致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 28.00 | 27.86 | -0.61 | -2.14% | 27.24 | 28.46 | 31866 | 8885 | 10.43% |
| 2024-11-20 | 27.07 | 28.47 | 1.14 | 4.17% | 27.00 | 29.48 | 45179 | 12886 | 14.79% |
| 2024-11-19 | 26.23 | 27.33 | 1.10 | 4.19% | 26.00 | 27.46 | 28340 | 7577 | 9.28% |
| 2024-11-18 | 26.80 | 26.23 | -0.51 | -1.91% | 25.68 | 27.16 | 24353 | 6377 | 7.97% |
| 2024-11-15 | 27.56 | 26.74 | -1.10 | -3.95% | 26.64 | 27.84 | 30084 | 8208 | 9.85% |
| 2024-11-14 | 29.25 | 27.84 | -1.55 | -5.27% | 27.57 | 29.38 | 48207 | 13701 | 15.78% |
| 2024-11-13 | 28.50 | 29.39 | -0.03 | -0.10% | 28.40 | 30.42 | 59084 | 17491 | 19.34% |
| 2024-11-12 | 29.71 | 29.42 | 0.86 | 3.01% | 28.91 | 29.99 | 91236 | 26878 | 29.87% |
| 2024-11-11 | 28.11 | 28.56 | 0.41 | 1.46% | 27.70 | 28.66 | 61891 | 17538 | 20.26% |
| 2024-11-08 | 28.02 | 28.15 | -0.19 | -0.67% | 27.80 | 29.18 | 81137 | 23016 | 26.56% |
| 2024-11-07 | 29.36 | 28.34 | -0.12 | -0.42% | 28.00 | 31.40 | 126037 | 37184 | 41.26% |
| 2024-11-06 | 26.20 | 28.46 | 2.85 | 11.13% | 26.20 | 29.73 | 121760 | 34458 | 39.86% |
| 2024-11-05 | 25.01 | 25.61 | 0.55 | 2.19% | 24.99 | 25.62 | 24658 | 6260 | 8.07% |
| 2024-11-04 | 24.48 | 25.06 | 0.58 | 2.37% | 24.48 | 25.07 | 15431 | 3846 | 5.05% |
| 2024-11-01 | 25.28 | 24.48 | -1.04 | -4.08% | 24.30 | 25.57 | 24302 | 6033 | 7.96% |
| 2024-10-31 | 25.36 | 25.52 | 0.15 | 0.59% | 25.30 | 25.96 | 20247 | 5166 | 6.63% |
| 2024-10-30 | 25.61 | 25.37 | -0.50 | -1.93% | 25.01 | 25.71 | 23240 | 5893 | 7.61% |
| 2024-10-29 | 26.85 | 25.87 | -0.98 | -3.65% | 25.80 | 26.90 | 33787 | 8843 | 11.06% |
| 2024-10-28 | 27.10 | 26.85 | -0.61 | -2.22% | 26.50 | 27.15 | 41838 | 11172 | 13.70% |
| 2024-10-25 | 26.80 | 27.46 | 1.09 | 4.13% | 26.75 | 27.87 | 55083 | 15035 | 18.03% |
| 2024-10-24 | 27.50 | 26.37 | -0.83 | -3.05% | 26.28 | 27.89 | 41976 | 11288 | 13.74% |
| 2024-10-23 | 26.19 | 27.20 | 0.90 | 3.42% | 26.00 | 27.48 | 51679 | 13919 | 16.92% |
| 2024-10-22 | 26.59 | 26.30 | -0.15 | -0.57% | 25.74 | 26.59 | 27286 | 7149 | 8.93% |
| 2024-10-21 | 25.41 | 26.45 | 1.11 | 4.38% | 25.40 | 26.98 | 42587 | 11220 | 13.94% |
| 2024-10-18 | 24.27 | 25.34 | 1.11 | 4.58% | 24.19 | 25.88 | 32589 | 8151 | 10.67% |
| 2024-10-17 | 24.80 | 24.23 | -0.33 | -1.34% | 24.23 | 25.03 | 21455 | 5279 | 7.02% |
| 2024-10-16 | 24.66 | 24.56 | -0.82 | -3.23% | 24.42 | 25.35 | 26102 | 6484 | 8.55% |
| 2024-10-15 | 26.36 | 25.38 | -0.59 | -2.27% | 25.37 | 26.49 | 31944 | 8309 | 10.46% |
| 2024-10-14 | 25.23 | 25.97 | 0.74 | 2.93% | 24.66 | 26.02 | 29819 | 7574 | 9.76% |
| 2024-10-11 | 26.00 | 25.23 | -0.67 | -2.59% | 24.88 | 26.70 | 43341 | 11322 | 14.19% |
| 2024-10-10 | 25.66 | 25.90 | 0.41 | 1.61% | 25.65 | 27.20 | 43506 | 11488 | 14.24% |
| 2024-10-09 | 28.14 | 25.49 | -4.44 | -14.83% | 25.49 | 28.25 | 60887 | 16418 | 19.93% |
| 2024-10-08 | 31.68 | 29.93 | 3.20 | 11.97% | 27.45 | 31.69 | 99211 | 29148 | 32.48% |
| 2024-09-30 | 24.67 | 26.73 | 3.48 | 14.97% | 23.70 | 26.98 | 69555 | 17645 | 24.00% |
| 2024-09-27 | 22.31 | 23.25 | 1.57 | 7.24% | 22.10 | 23.62 | 42504 | 9712 | 14.66% |
| 2024-09-26 | 21.13 | 21.68 | 0.38 | 1.78% | 21.04 | 21.68 | 21371 | 4574 | 7.37% |
| 2024-09-25 | 21.19 | 21.30 | 0.39 | 1.87% | 21.02 | 21.64 | 23782 | 5072 | 8.21% |
| 2024-09-24 | 20.59 | 20.91 | 0.62 | 3.06% | 20.08 | 20.98 | 18778 | 3884 | 6.48% |
| 2024-09-23 | 20.08 | 20.29 | 0.11 | 0.55% | 20.02 | 20.50 | 7638 | 1550 | 2.64% |
| 2024-09-20 | 20.59 | 20.18 | -0.39 | -1.90% | 20.10 | 20.69 | 8777 | 1782 | 3.03% |
| 2024-09-19 | 20.24 | 20.57 | 0.33 | 1.63% | 20.17 | 20.71 | 10896 | 2234 | 3.76% |
| 2024-09-18 | 20.72 | 20.24 | -0.41 | -1.99% | 19.86 | 20.81 | 14331 | 2886 | 4.94% |
| 2024-09-13 | 21.55 | 20.65 | -0.90 | -4.18% | 20.65 | 21.73 | 18627 | 3915 | 6.43% |
| 2024-09-12 | 22.22 | 21.55 | -0.75 | -3.36% | 21.55 | 22.45 | 20008 | 4403 | 6.90% |
| 2024-09-11 | 21.91 | 22.30 | 0.39 | 1.78% | 21.77 | 22.50 | 22124 | 4932 | 7.63% |
| 2024-09-10 | 21.96 | 21.91 | -0.18 | -0.81% | 21.60 | 22.10 | 13786 | 3008 | 4.76% |
| 2024-09-09 | 21.94 | 22.09 | -0.10 | -0.45% | 21.79 | 22.29 | 11922 | 2625 | 4.11% |
| 2024-09-06 | 23.10 | 22.19 | -0.87 | -3.77% | 22.10 | 23.20 | 21505 | 4846 | 7.42% |
| 2024-09-05 | 23.51 | 23.06 | -0.56 | -2.37% | 22.73 | 23.60 | 30190 | 6966 | 10.42% |
| 2024-09-04 | 23.55 | 23.62 | -0.36 | -1.50% | 23.11 | 24.28 | 39954 | 9469 | 13.78% |
| 2024-09-03 | 23.32 | 23.98 | 0.66 | 2.83% | 22.61 | 24.52 | 56365 | 13266 | 19.45% |
| 2024-09-02 | 22.05 | 23.32 | 1.38 | 6.29% | 21.88 | 26.00 | 60367 | 14371 | 20.83% |
| 2024-08-30 | 21.73 | 21.94 | 0.09 | 0.41% | 21.73 | 22.36 | 17316 | 3827 | 5.97% |
| 2024-08-29 | 21.26 | 21.85 | 0.54 | 2.53% | 21.06 | 21.92 | 14598 | 3166 | 5.04% |
| 2024-08-28 | 21.17 | 21.31 | 0.05 | 0.24% | 21.00 | 21.58 | 14507 | 3097 | 5.01% |
| 2024-08-27 | 22.00 | 21.26 | -1.05 | -4.71% | 21.24 | 22.20 | 17893 | 3868 | 6.17% |
| 2024-08-26 | 21.55 | 22.31 | 0.54 | 2.48% | 21.55 | 22.63 | 19769 | 4415 | 6.82% |
| 2024-08-23 | 21.86 | 21.77 | -0.48 | -2.16% | 21.43 | 21.99 | 19026 | 4128 | 6.56% |
| 2024-08-22 | 22.31 | 22.25 | -0.23 | -1.02% | 22.01 | 23.13 | 25467 | 5781 | 8.79% |
| 2024-08-21 | 22.19 | 22.48 | 0.38 | 1.72% | 21.65 | 22.79 | 19161 | 4263 | 6.61% |
| 2024-08-20 | 22.20 | 22.10 | -0.14 | -0.63% | 21.80 | 22.38 | 14518 | 3199 | 5.01% |
| 2024-08-19 | 23.31 | 22.24 | -0.91 | -3.93% | 22.21 | 23.31 | 22284 | 5050 | 7.69% |
| 2024-08-16 | 23.24 | 23.15 | -0.06 | -0.26% | 23.13 | 23.63 | 15515 | 3617 | 5.35% |
| 2024-08-15 | 23.17 | 23.21 | -0.31 | -1.32% | 22.90 | 23.65 | 21132 | 4914 | 7.29% |
| 2024-08-14 | 23.68 | 23.52 | -0.28 | -1.18% | 23.52 | 23.90 | 11450 | 2715 | 3.95% |
| 2024-08-13 | 23.70 | 23.80 | 0.00 | 0.00% | 23.40 | 23.99 | 12066 | 2856 | 4.16% |