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 | 28.50 | 28.36 | 0.10 | 0.35% | 28.21 | 28.99 | 255140 | 73010 | 2.16% |
| 2024-11-20 | 28.05 | 28.26 | 0.19 | 0.68% | 27.65 | 28.50 | 237165 | 66950 | 2.01% |
| 2024-11-19 | 27.50 | 28.07 | 0.67 | 2.45% | 27.17 | 28.21 | 228840 | 63232 | 1.94% |
| 2024-11-18 | 28.40 | 27.40 | -1.00 | -3.52% | 27.18 | 28.52 | 260060 | 71940 | 2.20% |
| 2024-11-15 | 28.55 | 28.40 | -0.60 | -2.07% | 28.30 | 29.40 | 347553 | 99899 | 2.94% |
| 2024-11-14 | 30.50 | 29.00 | -2.21 | -7.08% | 29.00 | 30.57 | 446186 | 131869 | 3.77% |
| 2024-11-13 | 30.85 | 31.21 | 0.41 | 1.33% | 30.03 | 32.50 | 624282 | 194654 | 5.28% |
| 2024-11-12 | 31.25 | 30.80 | -1.49 | -4.61% | 30.37 | 32.93 | 692736 | 216887 | 5.86% |
| 2024-11-11 | 33.11 | 32.29 | 0.75 | 2.38% | 31.88 | 34.05 | 1067758 | 349231 | 9.03% |
| 2024-11-08 | 29.08 | 31.54 | 2.49 | 8.57% | 28.60 | 31.96 | 1073714 | 334881 | 9.08% |
| 2024-11-07 | 27.80 | 29.05 | 0.83 | 2.94% | 27.63 | 29.77 | 719948 | 207209 | 6.09% |
| 2024-11-06 | 27.34 | 28.22 | 1.06 | 3.90% | 26.63 | 29.80 | 743282 | 209699 | 6.29% |
| 2024-11-05 | 25.86 | 27.16 | 1.30 | 5.03% | 25.80 | 27.50 | 390890 | 105159 | 3.31% |
| 2024-11-04 | 25.32 | 25.86 | 0.55 | 2.17% | 25.31 | 25.98 | 122837 | 31645 | 1.04% |
| 2024-11-01 | 26.34 | 25.31 | -1.22 | -4.60% | 25.30 | 26.49 | 254791 | 65590 | 2.15% |
| 2024-10-31 | 26.38 | 26.53 | 0.04 | 0.15% | 25.91 | 26.68 | 257904 | 68029 | 2.18% |
| 2024-10-30 | 27.03 | 26.49 | -0.49 | -1.82% | 26.29 | 27.03 | 214847 | 57125 | 1.82% |
| 2024-10-29 | 26.56 | 26.98 | 0.42 | 1.58% | 26.40 | 27.44 | 372091 | 100375 | 3.15% |
| 2024-10-28 | 26.38 | 26.56 | 0.18 | 0.68% | 26.16 | 26.76 | 226591 | 59928 | 1.92% |
| 2024-10-25 | 26.05 | 26.38 | -0.12 | -0.45% | 26.04 | 26.55 | 249894 | 65751 | 2.11% |
| 2024-10-24 | 26.86 | 26.50 | -0.59 | -2.18% | 26.16 | 27.05 | 236343 | 62583 | 2.00% |
| 2024-10-23 | 26.51 | 27.09 | 0.32 | 1.20% | 26.47 | 27.82 | 457847 | 124792 | 3.87% |
| 2024-10-22 | 28.98 | 26.77 | -1.26 | -4.50% | 26.51 | 28.98 | 695539 | 189921 | 5.88% |
| 2024-10-21 | 25.88 | 28.03 | 2.55 | 10.01% | 25.88 | 28.03 | 735695 | 202107 | 6.22% |
| 2024-10-18 | 24.80 | 25.48 | 0.60 | 2.41% | 24.55 | 25.98 | 237953 | 60375 | 2.01% |
| 2024-10-17 | 25.03 | 24.88 | 0.01 | 0.04% | 24.85 | 25.40 | 129027 | 32398 | 1.09% |
| 2024-10-16 | 24.90 | 24.87 | -0.33 | -1.31% | 24.68 | 25.30 | 133117 | 33230 | 1.13% |
| 2024-10-15 | 25.13 | 25.20 | -0.31 | -1.22% | 24.91 | 25.92 | 198607 | 50682 | 1.68% |
| 2024-10-14 | 24.85 | 25.51 | 0.73 | 2.95% | 24.61 | 25.56 | 199103 | 50253 | 1.68% |
| 2024-10-11 | 26.07 | 24.78 | -1.25 | -4.80% | 24.52 | 26.07 | 236101 | 59303 | 2.00% |
| 2024-10-10 | 24.75 | 26.03 | 1.31 | 5.30% | 24.75 | 27.00 | 380234 | 98823 | 3.22% |
| 2024-10-09 | 26.80 | 24.72 | -2.27 | -8.41% | 24.67 | 26.80 | 304642 | 77674 | 2.58% |
| 2024-10-08 | 27.61 | 26.99 | 1.89 | 7.53% | 25.50 | 27.61 | 490283 | 131267 | 4.15% |
| 2024-09-30 | 24.00 | 25.10 | 1.85 | 7.96% | 23.95 | 25.28 | 357637 | 88538 | 3.02% |
| 2024-09-27 | 22.41 | 23.25 | 0.96 | 4.31% | 22.41 | 23.35 | 127231 | 29171 | 1.08% |
| 2024-09-26 | 21.79 | 22.29 | 0.59 | 2.72% | 21.63 | 22.29 | 104881 | 23075 | 0.89% |
| 2024-09-25 | 21.59 | 21.70 | 0.24 | 1.12% | 21.58 | 22.22 | 135282 | 29606 | 1.14% |
| 2024-09-24 | 20.99 | 21.46 | 0.51 | 2.43% | 20.81 | 21.48 | 106932 | 22698 | 0.90% |
| 2024-09-23 | 20.42 | 20.95 | 0.46 | 2.24% | 20.42 | 21.16 | 82004 | 17114 | 0.69% |
| 2024-09-20 | 20.62 | 20.49 | -0.13 | -0.63% | 20.36 | 20.73 | 38322 | 7871 | 0.32% |
| 2024-09-19 | 20.41 | 20.62 | 0.40 | 1.98% | 20.08 | 20.67 | 54133 | 11079 | 0.46% |
| 2024-09-18 | 20.30 | 20.22 | -0.02 | -0.10% | 19.91 | 20.35 | 39782 | 8003 | 0.34% |
| 2024-09-13 | 20.41 | 20.24 | -0.14 | -0.69% | 20.18 | 20.50 | 30057 | 6111 | 0.25% |
| 2024-09-12 | 20.45 | 20.38 | -0.06 | -0.29% | 20.38 | 20.69 | 28676 | 5890 | 0.24% |
| 2024-09-11 | 20.58 | 20.44 | -0.22 | -1.06% | 20.31 | 20.61 | 33984 | 6950 | 0.29% |
| 2024-09-10 | 20.50 | 20.66 | 0.17 | 0.83% | 20.13 | 20.69 | 46782 | 9558 | 0.40% |
| 2024-09-09 | 20.61 | 20.49 | -0.19 | -0.92% | 20.40 | 20.78 | 38440 | 7899 | 0.33% |
| 2024-09-06 | 20.91 | 20.68 | -0.19 | -0.91% | 20.68 | 20.98 | 38892 | 8088 | 0.33% |
| 2024-09-05 | 20.83 | 20.87 | 0.03 | 0.14% | 20.73 | 21.01 | 38748 | 8088 | 0.33% |
| 2024-09-04 | 20.75 | 20.84 | -0.01 | -0.05% | 20.63 | 21.08 | 43747 | 9143 | 0.37% |
| 2024-09-03 | 20.70 | 20.85 | 0.15 | 0.72% | 20.69 | 20.95 | 41845 | 8722 | 0.35% |
| 2024-09-02 | 21.07 | 20.70 | -0.42 | -1.99% | 20.69 | 21.08 | 50221 | 10469 | 0.42% |
| 2024-08-30 | 20.80 | 21.12 | 0.34 | 1.64% | 20.68 | 21.30 | 72130 | 15233 | 0.61% |
| 2024-08-29 | 20.43 | 20.78 | 0.23 | 1.12% | 20.40 | 20.93 | 48104 | 9983 | 0.41% |
| 2024-08-28 | 20.39 | 20.55 | 0.16 | 0.78% | 20.28 | 20.71 | 43092 | 8855 | 0.36% |
| 2024-08-27 | 21.00 | 20.39 | -0.61 | -2.90% | 20.35 | 21.03 | 64580 | 13252 | 0.55% |
| 2024-08-26 | 20.87 | 21.00 | 0.13 | 0.62% | 20.63 | 21.00 | 45538 | 9485 | 0.39% |
| 2024-08-23 | 20.76 | 20.87 | 0.09 | 0.43% | 20.59 | 20.89 | 48689 | 10111 | 0.41% |
| 2024-08-22 | 20.91 | 20.78 | -0.19 | -0.91% | 20.75 | 21.21 | 58428 | 12223 | 0.49% |
| 2024-08-21 | 21.10 | 20.97 | -0.19 | -0.90% | 20.96 | 21.25 | 41787 | 8804 | 0.35% |
| 2024-08-20 | 21.36 | 21.16 | -0.31 | -1.44% | 21.10 | 21.55 | 52581 | 11192 | 0.44% |
| 2024-08-19 | 21.36 | 21.47 | -0.03 | -0.14% | 21.35 | 21.68 | 57140 | 12296 | 0.48% |
| 2024-08-16 | 21.90 | 21.50 | -0.30 | -1.38% | 21.43 | 21.98 | 70670 | 15292 | 0.60% |
| 2024-08-15 | 21.62 | 21.80 | 0.01 | 0.05% | 21.58 | 21.98 | 69593 | 15159 | 0.59% |
| 2024-08-14 | 22.01 | 21.79 | -0.28 | -1.27% | 21.78 | 22.07 | 56241 | 12307 | 0.48% |
| 2024-08-13 | 21.88 | 22.07 | 0.19 | 0.87% | 21.76 | 22.09 | 69804 | 15312 | 0.59% |