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 | 28.98 | 28.93 | -0.11 | -0.38% | 28.74 | 29.10 | 40763 | 11767 | 0.29% |
| 2024-11-20 | 28.62 | 29.04 | 0.30 | 1.04% | 28.58 | 29.07 | 71054 | 20559 | 0.51% |
| 2024-11-19 | 28.68 | 28.74 | 0.15 | 0.52% | 28.39 | 28.93 | 61854 | 17713 | 0.44% |
| 2024-11-18 | 28.85 | 28.59 | -0.30 | -1.04% | 28.52 | 29.38 | 104699 | 30342 | 0.74% |
| 2024-11-15 | 29.17 | 28.89 | -0.29 | -0.99% | 28.89 | 29.37 | 66999 | 19527 | 0.48% |
| 2024-11-14 | 29.84 | 29.18 | -0.62 | -2.08% | 29.18 | 29.85 | 103608 | 30552 | 0.74% |
| 2024-11-13 | 29.65 | 29.80 | 0.15 | 0.51% | 29.46 | 30.08 | 116671 | 34673 | 0.83% |
| 2024-11-12 | 29.35 | 29.65 | 0.27 | 0.92% | 29.33 | 30.23 | 194342 | 58090 | 1.38% |
| 2024-11-11 | 29.50 | 29.38 | -0.19 | -0.64% | 28.95 | 29.57 | 116297 | 33977 | 0.83% |
| 2024-11-08 | 29.88 | 29.57 | -0.23 | -0.77% | 29.41 | 30.00 | 142431 | 42226 | 1.01% |
| 2024-11-07 | 28.88 | 29.80 | 0.79 | 2.72% | 28.76 | 29.80 | 153876 | 45342 | 1.09% |
| 2024-11-06 | 28.79 | 29.01 | 0.26 | 0.90% | 28.57 | 29.07 | 123000 | 35515 | 0.87% |
| 2024-11-05 | 28.31 | 28.75 | 0.39 | 1.38% | 28.16 | 28.77 | 126417 | 36094 | 0.90% |
| 2024-11-04 | 28.14 | 28.36 | 0.26 | 0.93% | 28.04 | 28.37 | 74603 | 21073 | 0.53% |
| 2024-11-01 | 27.82 | 28.10 | 0.18 | 0.64% | 27.73 | 28.38 | 99149 | 27903 | 0.71% |
| 2024-10-31 | 28.13 | 27.92 | -0.32 | -1.13% | 27.80 | 28.21 | 100760 | 28158 | 0.72% |
| 2024-10-30 | 28.14 | 28.24 | 0.02 | 0.07% | 28.01 | 28.45 | 63177 | 17818 | 0.45% |
| 2024-10-29 | 28.51 | 28.22 | -0.28 | -0.98% | 28.14 | 28.78 | 86532 | 24533 | 0.62% |
| 2024-10-28 | 28.00 | 28.50 | -0.03 | -0.11% | 27.61 | 28.50 | 114882 | 32386 | 0.82% |
| 2024-10-25 | 28.49 | 28.53 | 0.14 | 0.49% | 28.28 | 28.60 | 73753 | 20983 | 0.52% |
| 2024-10-24 | 28.91 | 28.79 | -0.16 | -0.55% | 28.66 | 29.11 | 83245 | 24036 | 0.59% |
| 2024-10-23 | 28.81 | 28.95 | 0.16 | 0.56% | 28.66 | 29.10 | 100352 | 29012 | 0.71% |
| 2024-10-22 | 28.67 | 28.79 | 0.12 | 0.42% | 28.59 | 29.16 | 111139 | 32036 | 0.79% |
| 2024-10-21 | 28.36 | 28.67 | 0.32 | 1.13% | 28.21 | 28.89 | 132950 | 37962 | 0.95% |
| 2024-10-18 | 27.69 | 28.35 | 0.66 | 2.38% | 27.55 | 28.77 | 130158 | 36616 | 0.93% |
| 2024-10-17 | 28.10 | 27.69 | -0.32 | -1.14% | 27.67 | 28.25 | 67929 | 18978 | 0.48% |
| 2024-10-16 | 28.00 | 28.01 | -0.14 | -0.50% | 27.74 | 28.27 | 76188 | 21332 | 0.54% |
| 2024-10-15 | 28.58 | 28.15 | -0.59 | -2.05% | 28.14 | 28.79 | 100473 | 28609 | 0.71% |
| 2024-10-14 | 28.74 | 28.74 | 0.03 | 0.10% | 28.07 | 28.92 | 131785 | 37603 | 0.94% |
| 2024-10-11 | 29.33 | 28.71 | -0.62 | -2.11% | 28.39 | 29.46 | 131904 | 38052 | 0.94% |
| 2024-10-10 | 28.95 | 29.33 | 0.47 | 1.63% | 28.95 | 30.30 | 184159 | 54494 | 1.31% |
| 2024-10-09 | 30.98 | 28.86 | -2.46 | -7.85% | 28.77 | 30.98 | 269175 | 79727 | 1.91% |
| 2024-10-08 | 33.72 | 31.32 | 0.66 | 2.15% | 30.00 | 33.72 | 417788 | 132898 | 2.97% |
| 2024-09-30 | 28.94 | 30.66 | 2.28 | 8.03% | 28.94 | 30.97 | 331490 | 99544 | 2.36% |
| 2024-09-27 | 27.67 | 28.38 | 1.05 | 3.84% | 27.51 | 28.38 | 110749 | 30957 | 0.79% |
| 2024-09-26 | 26.11 | 27.33 | 1.22 | 4.67% | 25.95 | 27.33 | 152964 | 40890 | 1.09% |
| 2024-09-25 | 26.00 | 26.11 | 0.37 | 1.44% | 26.00 | 26.62 | 148977 | 39232 | 1.06% |
| 2024-09-24 | 24.99 | 25.74 | 0.83 | 3.33% | 24.92 | 25.74 | 121625 | 30874 | 0.87% |
| 2024-09-23 | 25.01 | 24.91 | -0.13 | -0.52% | 24.80 | 25.25 | 68370 | 17049 | 0.49% |
| 2024-09-20 | 25.17 | 25.04 | -0.04 | -0.16% | 24.75 | 25.17 | 62470 | 15568 | 0.44% |
| 2024-09-19 | 24.84 | 25.08 | 0.39 | 1.58% | 24.40 | 25.24 | 89655 | 22351 | 0.64% |
| 2024-09-18 | 24.53 | 24.69 | 0.08 | 0.33% | 24.30 | 24.69 | 55819 | 13654 | 0.40% |
| 2024-09-13 | 24.65 | 24.61 | 0.02 | 0.08% | 24.39 | 24.81 | 50572 | 12467 | 0.36% |
| 2024-09-12 | 25.20 | 24.59 | -0.57 | -2.27% | 24.58 | 25.24 | 108149 | 26815 | 0.77% |
| 2024-09-11 | 25.19 | 25.16 | -0.17 | -0.67% | 24.96 | 25.36 | 55551 | 13987 | 0.40% |
| 2024-09-10 | 25.79 | 25.33 | -0.41 | -1.59% | 25.00 | 25.79 | 109226 | 27530 | 0.78% |
| 2024-09-09 | 26.15 | 25.74 | -0.55 | -2.09% | 25.58 | 26.22 | 101168 | 26170 | 0.72% |
| 2024-09-06 | 26.44 | 26.29 | -0.15 | -0.57% | 26.26 | 26.52 | 54559 | 14377 | 0.39% |
| 2024-09-05 | 26.20 | 26.44 | 0.22 | 0.84% | 26.18 | 26.47 | 70457 | 18560 | 0.50% |
| 2024-09-04 | 26.18 | 26.22 | -0.13 | -0.49% | 26.09 | 26.49 | 82929 | 21766 | 0.59% |
| 2024-09-03 | 26.50 | 26.35 | -0.36 | -1.35% | 26.21 | 26.73 | 140174 | 37030 | 1.00% |
| 2024-09-02 | 27.99 | 26.71 | -2.08 | -7.22% | 26.51 | 28.22 | 290360 | 78290 | 2.07% |
| 2024-08-30 | 28.50 | 28.79 | 0.16 | 0.56% | 28.21 | 29.15 | 89911 | 25832 | 0.64% |
| 2024-08-29 | 28.60 | 28.63 | -0.07 | -0.24% | 28.59 | 28.98 | 48903 | 14058 | 0.35% |
| 2024-08-28 | 28.85 | 28.70 | 0.05 | 0.17% | 28.64 | 28.92 | 35442 | 10193 | 0.25% |
| 2024-08-27 | 28.51 | 28.65 | 0.00 | 0.00% | 28.50 | 28.81 | 40063 | 11469 | 0.28% |
| 2024-08-26 | 29.01 | 28.65 | -0.42 | -1.44% | 28.46 | 29.07 | 63943 | 18306 | 0.45% |
| 2024-08-23 | 29.10 | 29.07 | 0.01 | 0.03% | 28.93 | 29.26 | 28980 | 8423 | 0.21% |
| 2024-08-22 | 29.23 | 29.06 | -0.20 | -0.68% | 28.98 | 29.35 | 33826 | 9853 | 0.24% |
| 2024-08-21 | 29.70 | 29.26 | -0.33 | -1.12% | 29.18 | 29.76 | 42630 | 12541 | 0.30% |
| 2024-08-20 | 29.94 | 29.59 | -0.26 | -0.87% | 29.48 | 30.06 | 42822 | 12720 | 0.30% |
| 2024-08-19 | 29.90 | 29.85 | -0.05 | -0.17% | 29.81 | 30.35 | 47405 | 14235 | 0.34% |
| 2024-08-16 | 29.67 | 29.90 | 0.14 | 0.47% | 29.57 | 29.98 | 42797 | 12757 | 0.30% |
| 2024-08-15 | 29.46 | 29.76 | 0.20 | 0.68% | 29.41 | 29.99 | 49031 | 14583 | 0.35% |
| 2024-08-14 | 29.82 | 29.56 | -0.37 | -1.24% | 29.45 | 29.95 | 38319 | 11339 | 0.27% |