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 | 27.15 | 0.15 | 0.56% | 26.76 | 28.59 | 781116 | 213649 | 1.74% |
| 2024-11-20 | 27.28 | 27.00 | -0.41 | -1.50% | 26.70 | 27.50 | 360527 | 97238 | 0.80% |
| 2024-11-19 | 26.97 | 27.41 | 0.67 | 2.51% | 26.58 | 27.70 | 447202 | 121729 | 0.99% |
| 2024-11-18 | 26.40 | 26.74 | 0.19 | 0.72% | 26.10 | 27.50 | 656167 | 176321 | 1.46% |
| 2024-11-15 | 28.74 | 26.55 | -2.35 | -8.13% | 26.51 | 29.25 | 1050168 | 289361 | 2.33% |
| 2024-11-14 | 29.81 | 28.90 | -0.90 | -3.02% | 28.84 | 29.99 | 510159 | 148956 | 1.13% |
| 2024-11-13 | 29.40 | 29.80 | 0.17 | 0.57% | 29.04 | 29.99 | 617716 | 181786 | 1.37% |
| 2024-11-12 | 30.28 | 29.63 | -0.60 | -1.98% | 29.30 | 30.62 | 593990 | 178421 | 1.32% |
| 2024-11-11 | 30.00 | 30.23 | 0.14 | 0.47% | 29.55 | 30.75 | 642741 | 194603 | 1.43% |
| 2024-11-08 | 29.71 | 30.09 | 0.59 | 2.00% | 29.71 | 30.77 | 814762 | 247214 | 1.81% |
| 2024-11-07 | 28.90 | 29.50 | -0.41 | -1.37% | 27.80 | 29.54 | 1030089 | 297237 | 2.29% |
| 2024-11-06 | 31.07 | 29.91 | -1.21 | -3.89% | 29.76 | 32.05 | 1127736 | 346890 | 2.50% |
| 2024-11-05 | 30.30 | 31.12 | 0.72 | 2.37% | 29.40 | 31.12 | 1170799 | 354555 | 2.60% |
| 2024-11-04 | 29.70 | 30.40 | 0.67 | 2.25% | 29.44 | 31.20 | 766938 | 233295 | 1.70% |
| 2024-11-01 | 30.18 | 29.73 | -1.02 | -3.32% | 29.20 | 30.79 | 996018 | 297943 | 2.21% |
| 2024-10-31 | 29.90 | 30.75 | 1.87 | 6.48% | 29.10 | 31.29 | 1583012 | 479661 | 3.52% |
| 2024-10-30 | 28.01 | 28.88 | -0.43 | -1.47% | 28.00 | 30.24 | 1495175 | 437533 | 3.32% |
| 2024-10-29 | 30.60 | 29.31 | 0.51 | 1.77% | 29.25 | 31.68 | 2236988 | 675629 | 4.97% |
| 2024-10-28 | 28.98 | 28.80 | 1.13 | 4.08% | 28.00 | 29.36 | 2600425 | 746475 | 5.78% |
| 2024-10-25 | 25.40 | 27.67 | 2.52 | 10.02% | 25.40 | 27.67 | 1366902 | 374906 | 3.04% |
| 2024-10-24 | 24.61 | 25.15 | 0.60 | 2.44% | 24.55 | 26.50 | 2288535 | 582234 | 5.08% |
| 2024-10-23 | 22.34 | 24.55 | 2.23 | 9.99% | 22.15 | 24.55 | 1511900 | 362091 | 3.36% |
| 2024-10-22 | 21.70 | 22.32 | 0.67 | 3.09% | 21.11 | 22.65 | 693915 | 151345 | 1.54% |
| 2024-10-21 | 20.87 | 21.65 | 1.22 | 5.97% | 20.75 | 22.23 | 820900 | 177576 | 1.82% |
| 2024-10-18 | 19.91 | 20.43 | 0.40 | 2.00% | 19.70 | 20.99 | 514096 | 104025 | 1.14% |
| 2024-10-17 | 20.98 | 20.03 | -0.74 | -3.56% | 20.01 | 21.03 | 395110 | 80693 | 0.88% |
| 2024-10-16 | 20.55 | 20.77 | -0.08 | -0.38% | 20.36 | 21.00 | 306611 | 63304 | 0.68% |
| 2024-10-15 | 20.70 | 20.85 | -0.07 | -0.33% | 20.46 | 21.19 | 416909 | 87202 | 0.93% |
| 2024-10-14 | 20.67 | 20.92 | 0.29 | 1.41% | 20.50 | 21.05 | 393697 | 81905 | 0.87% |
| 2024-10-11 | 21.40 | 20.63 | -0.90 | -4.18% | 20.30 | 21.50 | 364947 | 76219 | 0.81% |
| 2024-10-10 | 21.50 | 21.53 | -0.41 | -1.87% | 21.06 | 22.34 | 514764 | 112026 | 1.14% |
| 2024-10-09 | 23.60 | 21.94 | -2.44 | -10.01% | 21.94 | 23.61 | 802260 | 181592 | 1.78% |
| 2024-10-08 | 25.11 | 24.38 | 1.55 | 6.79% | 23.21 | 25.11 | 1129018 | 275435 | 2.51% |
| 2024-09-30 | 21.80 | 22.83 | 2.07 | 9.97% | 21.45 | 22.84 | 951923 | 212890 | 2.11% |
| 2024-09-27 | 19.78 | 20.76 | 1.32 | 6.79% | 19.70 | 20.80 | 387470 | 78786 | 0.86% |
| 2024-09-26 | 18.32 | 19.44 | 1.10 | 6.00% | 18.21 | 19.44 | 452146 | 85466 | 1.00% |
| 2024-09-25 | 18.39 | 18.34 | 0.16 | 0.88% | 18.33 | 19.02 | 382831 | 71543 | 0.85% |
| 2024-09-24 | 17.60 | 18.18 | 0.75 | 4.30% | 17.39 | 18.18 | 403881 | 72129 | 0.90% |
| 2024-09-23 | 17.81 | 17.43 | -0.38 | -2.13% | 17.39 | 17.83 | 184168 | 32322 | 0.41% |
| 2024-09-20 | 18.53 | 17.81 | -0.75 | -4.04% | 17.58 | 18.56 | 430783 | 76638 | 0.96% |
| 2024-09-19 | 18.39 | 18.56 | 0.25 | 1.37% | 18.18 | 18.97 | 239189 | 44580 | 0.53% |
| 2024-09-18 | 18.55 | 18.31 | -0.29 | -1.56% | 18.29 | 18.66 | 131166 | 24150 | 0.29% |
| 2024-09-13 | 18.97 | 18.60 | -0.29 | -1.54% | 18.56 | 19.00 | 168724 | 31543 | 0.37% |
| 2024-09-12 | 19.01 | 18.89 | -0.12 | -0.63% | 18.88 | 19.73 | 256024 | 49297 | 0.57% |
| 2024-09-11 | 18.57 | 19.01 | 0.32 | 1.71% | 18.52 | 19.20 | 180768 | 34290 | 0.40% |
| 2024-09-10 | 18.82 | 18.69 | -0.27 | -1.42% | 18.61 | 19.19 | 172961 | 32541 | 0.38% |
| 2024-09-09 | 19.06 | 18.96 | -0.15 | -0.78% | 18.85 | 19.35 | 154415 | 29403 | 0.34% |
| 2024-09-06 | 19.39 | 19.11 | -0.26 | -1.34% | 19.07 | 19.39 | 123083 | 23565 | 0.27% |
| 2024-09-05 | 19.20 | 19.37 | 0.17 | 0.89% | 19.01 | 19.43 | 214298 | 41334 | 0.48% |
| 2024-09-04 | 18.97 | 19.20 | 0.20 | 1.05% | 18.93 | 19.52 | 271060 | 52240 | 0.60% |
| 2024-09-03 | 18.29 | 19.00 | 0.79 | 4.34% | 18.06 | 19.18 | 359258 | 67598 | 0.80% |
| 2024-09-02 | 18.86 | 18.21 | -0.80 | -4.21% | 18.20 | 19.19 | 224024 | 41597 | 0.50% |
| 2024-08-30 | 18.70 | 19.01 | 0.18 | 0.96% | 18.57 | 19.42 | 326395 | 62126 | 0.73% |
| 2024-08-29 | 18.00 | 18.83 | 0.79 | 4.38% | 17.86 | 18.98 | 315283 | 58558 | 0.70% |
| 2024-08-28 | 17.96 | 18.04 | 0.02 | 0.11% | 17.85 | 18.25 | 137259 | 24738 | 0.30% |
| 2024-08-27 | 18.03 | 18.02 | -0.17 | -0.93% | 17.77 | 18.48 | 220708 | 39994 | 0.49% |
| 2024-08-26 | 18.40 | 18.19 | -0.13 | -0.71% | 18.08 | 18.82 | 176264 | 32396 | 0.39% |
| 2024-08-23 | 18.24 | 18.32 | 0.08 | 0.44% | 18.08 | 18.50 | 116938 | 21426 | 0.26% |
| 2024-08-22 | 18.83 | 18.24 | -0.51 | -2.72% | 18.21 | 18.86 | 174879 | 32228 | 0.39% |
| 2024-08-21 | 18.60 | 18.75 | 0.14 | 0.75% | 18.43 | 19.05 | 192324 | 36078 | 0.43% |
| 2024-08-20 | 18.86 | 18.61 | -0.32 | -1.69% | 18.40 | 19.06 | 237632 | 44397 | 0.53% |
| 2024-08-19 | 19.18 | 18.93 | -0.25 | -1.30% | 18.82 | 19.22 | 226115 | 42827 | 0.50% |
| 2024-08-16 | 19.58 | 19.18 | -0.62 | -3.13% | 19.15 | 19.96 | 383119 | 74523 | 0.85% |
| 2024-08-15 | 18.49 | 19.80 | 0.93 | 4.93% | 18.40 | 20.19 | 558342 | 108803 | 1.24% |
| 2024-08-14 | 19.01 | 18.87 | 0.30 | 1.62% | 18.50 | 19.45 | 469011 | 88703 | 1.04% |
| 2024-08-13 | 18.61 | 18.57 | -0.10 | -0.54% | 18.38 | 18.83 | 122877 | 22808 | 0.27% |