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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 28.77 | 28.90 | 0.10 | 0.35% | 28.68 | 29.65 | 457001 | 133702 | 0.73% |
| 2024-11-21 | 28.95 | 28.80 | -0.13 | -0.45% | 28.58 | 29.07 | 312768 | 90009 | 0.50% |
| 2024-11-20 | 28.88 | 28.93 | -0.02 | -0.07% | 28.57 | 29.10 | 306458 | 88439 | 0.49% |
| 2024-11-19 | 28.84 | 28.95 | 0.15 | 0.52% | 28.72 | 29.24 | 339875 | 98503 | 0.54% |
| 2024-11-18 | 29.24 | 28.80 | -0.79 | -2.67% | 28.62 | 29.68 | 424090 | 123131 | 0.68% |
| 2024-11-15 | 29.83 | 29.59 | -0.34 | -1.14% | 29.07 | 30.16 | 500832 | 148794 | 0.80% |
| 2024-11-14 | 29.48 | 29.93 | 0.33 | 1.11% | 29.23 | 30.29 | 578537 | 173126 | 0.92% |
| 2024-11-13 | 28.99 | 29.60 | 0.71 | 2.46% | 28.80 | 30.00 | 841143 | 249256 | 1.34% |
| 2024-11-12 | 28.46 | 28.89 | 0.43 | 1.51% | 28.41 | 29.83 | 801476 | 234851 | 1.28% |
| 2024-11-11 | 28.63 | 28.46 | -0.69 | -2.37% | 28.15 | 28.86 | 559896 | 158768 | 0.90% |
| 2024-11-08 | 29.40 | 29.15 | -0.07 | -0.24% | 28.57 | 29.49 | 640322 | 186023 | 1.02% |
| 2024-11-07 | 28.27 | 29.22 | 0.55 | 1.92% | 28.03 | 29.22 | 650754 | 186611 | 1.04% |
| 2024-11-06 | 29.70 | 28.67 | -1.08 | -3.63% | 28.47 | 29.71 | 681240 | 196871 | 1.09% |
| 2024-11-05 | 29.65 | 29.75 | 0.05 | 0.17% | 29.05 | 29.85 | 341187 | 100958 | 0.55% |
| 2024-11-04 | 29.40 | 29.70 | 0.31 | 1.05% | 28.96 | 29.71 | 259317 | 76207 | 0.41% |
| 2024-11-01 | 29.26 | 29.39 | 0.17 | 0.58% | 29.09 | 29.74 | 280434 | 82611 | 0.45% |
| 2024-10-31 | 30.00 | 29.22 | -0.68 | -2.27% | 28.80 | 30.08 | 458992 | 133880 | 0.73% |
| 2024-10-30 | 30.48 | 29.90 | -0.63 | -2.06% | 29.52 | 31.10 | 453279 | 136001 | 0.72% |
| 2024-10-29 | 30.58 | 30.53 | -0.05 | -0.16% | 30.40 | 31.10 | 278080 | 85252 | 0.44% |
| 2024-10-28 | 30.80 | 30.58 | -0.24 | -0.78% | 30.40 | 30.98 | 318989 | 97516 | 0.51% |
| 2024-10-25 | 31.25 | 30.82 | -0.43 | -1.38% | 30.80 | 31.45 | 239678 | 74248 | 0.38% |
| 2024-10-24 | 31.44 | 31.25 | -0.32 | -1.01% | 30.96 | 31.58 | 195485 | 61014 | 0.31% |
| 2024-10-23 | 32.17 | 31.57 | -0.60 | -1.87% | 31.41 | 32.45 | 369329 | 117547 | 0.59% |
| 2024-10-22 | 31.20 | 32.17 | 1.01 | 3.24% | 31.20 | 33.17 | 451279 | 146250 | 0.72% |
| 2024-10-21 | 31.13 | 31.16 | 0.03 | 0.10% | 30.66 | 31.80 | 312208 | 97436 | 0.50% |
| 2024-10-18 | 30.24 | 31.13 | 0.85 | 2.81% | 30.05 | 31.72 | 449335 | 138930 | 0.72% |
| 2024-10-17 | 30.98 | 30.28 | -0.52 | -1.69% | 30.20 | 31.50 | 381345 | 117278 | 0.61% |
| 2024-10-16 | 31.02 | 30.80 | -0.69 | -2.19% | 30.37 | 31.37 | 495780 | 152933 | 0.79% |
| 2024-10-15 | 32.30 | 31.49 | -0.69 | -2.14% | 31.42 | 32.81 | 414941 | 133194 | 0.66% |
| 2024-10-14 | 31.57 | 32.18 | 0.73 | 2.32% | 31.16 | 32.50 | 506745 | 162136 | 0.81% |
| 2024-10-11 | 32.07 | 31.45 | -0.62 | -1.93% | 31.02 | 32.30 | 335368 | 106039 | 0.54% |
| 2024-10-10 | 31.40 | 32.07 | 0.93 | 2.99% | 31.13 | 32.65 | 660370 | 211302 | 1.06% |
| 2024-10-09 | 32.99 | 31.14 | -1.98 | -5.98% | 30.40 | 32.99 | 724583 | 229337 | 1.16% |
| 2024-10-08 | 35.37 | 33.12 | 0.97 | 3.02% | 32.31 | 35.37 | 1138692 | 384796 | 1.82% |
| 2024-09-30 | 30.48 | 32.15 | 2.05 | 6.81% | 29.95 | 32.50 | 922372 | 287323 | 1.47% |
| 2024-09-27 | 30.39 | 30.10 | 0.30 | 1.01% | 29.30 | 30.69 | 408504 | 122666 | 0.65% |
| 2024-09-26 | 28.44 | 29.80 | 1.36 | 4.78% | 28.27 | 29.89 | 420966 | 122328 | 0.67% |
| 2024-09-25 | 28.29 | 28.44 | 0.74 | 2.67% | 28.18 | 29.23 | 550430 | 158025 | 0.88% |
| 2024-09-24 | 28.02 | 27.70 | 0.22 | 0.80% | 26.80 | 28.10 | 494049 | 135821 | 0.79% |
| 2024-09-23 | 27.29 | 27.48 | 0.25 | 0.92% | 27.22 | 28.16 | 366108 | 101024 | 0.59% |
| 2024-09-20 | 26.88 | 27.23 | 0.27 | 1.00% | 26.70 | 27.39 | 472766 | 128114 | 0.76% |
| 2024-09-19 | 26.15 | 26.96 | 0.85 | 3.26% | 25.91 | 27.10 | 550708 | 146680 | 0.88% |
| 2024-09-18 | 25.28 | 26.11 | 0.83 | 3.28% | 25.16 | 26.42 | 408594 | 106397 | 0.65% |
| 2024-09-13 | 24.78 | 25.28 | 0.38 | 1.53% | 24.69 | 25.66 | 353783 | 89852 | 0.57% |
| 2024-09-12 | 25.18 | 24.90 | -0.20 | -0.80% | 24.78 | 25.40 | 239530 | 59989 | 0.38% |
| 2024-09-11 | 24.18 | 25.10 | 0.82 | 3.38% | 23.96 | 25.40 | 410910 | 102817 | 0.66% |
| 2024-09-10 | 24.26 | 24.28 | -0.04 | -0.16% | 24.00 | 24.62 | 288573 | 70151 | 0.46% |
| 2024-09-09 | 25.05 | 24.32 | -0.73 | -2.91% | 23.96 | 25.05 | 386066 | 93940 | 0.61% |
| 2024-09-06 | 25.19 | 25.05 | -0.20 | -0.79% | 25.01 | 25.68 | 204218 | 51632 | 0.32% |
| 2024-09-05 | 25.36 | 25.25 | -0.06 | -0.24% | 24.93 | 25.65 | 329868 | 83066 | 0.52% |
| 2024-09-04 | 25.18 | 25.31 | 0.13 | 0.52% | 24.93 | 25.53 | 420199 | 106301 | 0.67% |
| 2024-09-03 | 24.25 | 25.18 | 0.76 | 3.11% | 24.22 | 25.20 | 442557 | 110332 | 0.70% |
| 2024-09-02 | 24.65 | 24.42 | -0.31 | -1.25% | 24.05 | 25.15 | 368042 | 90181 | 0.58% |
| 2024-08-30 | 23.42 | 24.73 | 1.11 | 4.70% | 23.10 | 25.33 | 729586 | 178805 | 1.16% |
| 2024-08-29 | 23.75 | 23.62 | -0.24 | -1.01% | 23.30 | 23.92 | 338408 | 79706 | 0.54% |
| 2024-08-28 | 24.23 | 23.86 | -0.22 | -0.91% | 23.69 | 24.72 | 363037 | 87320 | 0.58% |
| 2024-08-27 | 24.58 | 24.08 | -0.75 | -3.02% | 24.04 | 24.79 | 272429 | 66009 | 0.43% |
| 2024-08-26 | 25.05 | 24.83 | 0.10 | 0.40% | 24.50 | 25.14 | 293637 | 72810 | 0.47% |
| 2024-08-23 | 24.08 | 24.73 | 0.66 | 2.74% | 24.00 | 25.08 | 513912 | 126879 | 0.81% |
| 2024-08-22 | 23.50 | 24.07 | 0.55 | 2.34% | 23.23 | 24.12 | 286087 | 68032 | 0.45% |
| 2024-08-21 | 23.60 | 23.52 | -0.22 | -0.93% | 23.22 | 23.72 | 309834 | 72597 | 0.49% |
| 2024-08-20 | 23.96 | 23.74 | -0.17 | -0.71% | 23.55 | 23.98 | 270157 | 64068 | 0.43% |
| 2024-08-19 | 24.18 | 23.91 | -0.33 | -1.36% | 23.65 | 24.65 | 328457 | 78778 | 0.52% |
| 2024-08-16 | 24.18 | 24.24 | 0.11 | 0.46% | 23.90 | 24.29 | 251598 | 60741 | 0.40% |
| 2024-08-15 | 24.86 | 24.92 | -0.02 | -0.08% | 24.66 | 25.19 | 269575 | 67260 | 0.43% |