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 | 28.09 | 28.13 | 0.06 | 0.21% | 27.81 | 28.18 | 141299 | 39546 | 0.67% |
| 2024-11-20 | 28.02 | 28.07 | 0.06 | 0.21% | 27.85 | 28.25 | 161071 | 45148 | 0.76% |
| 2024-11-19 | 27.80 | 28.01 | 0.20 | 0.72% | 27.42 | 28.13 | 174658 | 48576 | 0.82% |
| 2024-11-18 | 28.65 | 27.81 | -0.84 | -2.93% | 27.50 | 28.77 | 230830 | 64561 | 1.09% |
| 2024-11-15 | 28.98 | 28.65 | -0.35 | -1.21% | 28.61 | 29.62 | 222280 | 64606 | 1.05% |
| 2024-11-14 | 30.03 | 29.00 | -1.02 | -3.40% | 28.94 | 30.05 | 257182 | 75838 | 1.21% |
| 2024-11-13 | 29.81 | 30.02 | 0.13 | 0.43% | 29.56 | 30.16 | 259386 | 77631 | 1.22% |
| 2024-11-12 | 30.89 | 29.89 | -0.62 | -2.03% | 29.63 | 30.89 | 444221 | 134400 | 2.09% |
| 2024-11-11 | 29.65 | 30.51 | 0.95 | 3.21% | 29.32 | 30.53 | 540239 | 162293 | 2.55% |
| 2024-11-08 | 28.98 | 29.56 | 1.02 | 3.57% | 28.68 | 30.32 | 524665 | 154990 | 2.47% |
| 2024-11-07 | 27.50 | 28.54 | 0.86 | 3.11% | 27.30 | 28.55 | 339089 | 94946 | 1.60% |
| 2024-11-06 | 27.59 | 27.68 | 0.15 | 0.54% | 27.29 | 28.11 | 332165 | 91924 | 1.57% |
| 2024-11-05 | 26.80 | 27.53 | 0.72 | 2.69% | 26.58 | 27.66 | 353258 | 96379 | 1.67% |
| 2024-11-04 | 27.12 | 26.81 | -0.30 | -1.11% | 26.58 | 27.30 | 293727 | 78902 | 1.38% |
| 2024-11-01 | 26.69 | 27.11 | 0.23 | 0.86% | 26.60 | 27.54 | 245570 | 66898 | 1.16% |
| 2024-10-31 | 27.03 | 26.88 | -0.31 | -1.14% | 26.38 | 27.09 | 323324 | 86469 | 1.52% |
| 2024-10-30 | 28.37 | 27.19 | -1.56 | -5.43% | 26.87 | 28.37 | 479940 | 131631 | 2.26% |
| 2024-10-29 | 29.15 | 28.75 | -0.33 | -1.13% | 28.71 | 29.37 | 179839 | 52082 | 0.85% |
| 2024-10-28 | 28.99 | 29.08 | 0.18 | 0.62% | 28.72 | 29.10 | 177035 | 51215 | 0.83% |
| 2024-10-25 | 28.59 | 28.90 | 0.24 | 0.84% | 28.43 | 29.13 | 196854 | 56665 | 0.93% |
| 2024-10-24 | 29.32 | 28.66 | -0.62 | -2.12% | 28.65 | 29.36 | 171186 | 49467 | 0.81% |
| 2024-10-23 | 29.19 | 29.28 | 0.12 | 0.41% | 28.85 | 29.47 | 206557 | 60413 | 0.97% |
| 2024-10-22 | 29.02 | 29.16 | -0.13 | -0.44% | 28.64 | 29.30 | 203531 | 58975 | 0.96% |
| 2024-10-21 | 28.61 | 29.29 | 0.76 | 2.66% | 28.36 | 29.77 | 340258 | 99136 | 1.60% |
| 2024-10-18 | 27.80 | 28.53 | 0.59 | 2.11% | 27.58 | 28.98 | 377825 | 106857 | 1.78% |
| 2024-10-17 | 28.00 | 27.94 | 0.16 | 0.58% | 27.69 | 28.67 | 259656 | 73069 | 1.22% |
| 2024-10-16 | 28.01 | 27.78 | -0.73 | -2.56% | 27.50 | 28.21 | 274423 | 76129 | 1.29% |
| 2024-10-15 | 29.78 | 28.51 | -1.36 | -4.55% | 28.45 | 30.14 | 379668 | 110693 | 1.79% |
| 2024-10-14 | 30.02 | 29.87 | -0.15 | -0.50% | 28.48 | 30.20 | 343193 | 100595 | 1.62% |
| 2024-10-11 | 31.75 | 30.02 | -1.82 | -5.72% | 29.52 | 31.75 | 292699 | 88848 | 1.38% |
| 2024-10-10 | 31.40 | 31.84 | 0.34 | 1.08% | 30.90 | 32.50 | 270625 | 85973 | 1.28% |
| 2024-10-09 | 33.80 | 31.50 | -3.42 | -9.79% | 31.49 | 33.80 | 465999 | 151429 | 2.20% |
| 2024-10-08 | 36.29 | 34.92 | 1.93 | 5.85% | 32.26 | 36.29 | 686133 | 236135 | 3.23% |
| 2024-09-30 | 32.00 | 32.99 | 2.69 | 8.88% | 31.43 | 33.13 | 513804 | 166391 | 2.42% |
| 2024-09-27 | 28.87 | 30.30 | 1.82 | 6.39% | 28.85 | 30.44 | 285462 | 85093 | 1.35% |
| 2024-09-26 | 28.36 | 28.48 | 0.01 | 0.04% | 27.56 | 28.48 | 275021 | 77120 | 1.30% |
| 2024-09-25 | 28.90 | 28.47 | -0.38 | -1.32% | 28.34 | 29.66 | 256989 | 74581 | 1.21% |
| 2024-09-24 | 28.30 | 28.85 | 0.56 | 1.98% | 27.47 | 28.87 | 141651 | 39894 | 0.67% |
| 2024-09-23 | 29.43 | 28.29 | -0.22 | -0.77% | 28.24 | 29.44 | 83249 | 23861 | 0.39% |
| 2024-09-20 | 28.87 | 28.51 | -0.39 | -1.35% | 28.24 | 29.18 | 71437 | 20385 | 0.34% |
| 2024-09-19 | 29.37 | 28.90 | -0.47 | -1.60% | 28.56 | 29.49 | 80388 | 23198 | 0.38% |
| 2024-09-18 | 29.30 | 29.37 | 0.18 | 0.62% | 28.88 | 29.57 | 40703 | 11903 | 0.19% |
| 2024-09-13 | 29.80 | 29.19 | -0.49 | -1.65% | 29.18 | 29.85 | 32169 | 9454 | 0.15% |
| 2024-09-12 | 29.67 | 29.68 | 0.01 | 0.03% | 29.30 | 30.10 | 32091 | 9548 | 0.15% |
| 2024-09-11 | 29.17 | 29.67 | 0.38 | 1.30% | 29.12 | 29.82 | 41639 | 12331 | 0.20% |
| 2024-09-10 | 28.78 | 29.29 | 0.23 | 0.79% | 28.78 | 29.57 | 44827 | 13064 | 0.21% |
| 2024-09-09 | 29.01 | 29.06 | -0.04 | -0.14% | 28.56 | 29.26 | 60353 | 17419 | 0.28% |
| 2024-09-06 | 29.51 | 29.10 | -0.44 | -1.49% | 28.85 | 29.70 | 48915 | 14267 | 0.23% |
| 2024-09-05 | 30.09 | 29.54 | -0.46 | -1.53% | 29.37 | 30.26 | 55394 | 16414 | 0.26% |
| 2024-09-04 | 29.40 | 30.00 | 0.40 | 1.35% | 29.37 | 30.22 | 58128 | 17432 | 0.27% |
| 2024-09-03 | 28.90 | 29.60 | 0.70 | 2.42% | 28.65 | 29.87 | 64761 | 19051 | 0.31% |
| 2024-09-02 | 29.25 | 28.90 | -0.38 | -1.30% | 28.71 | 29.25 | 58053 | 16784 | 0.27% |
| 2024-08-30 | 29.13 | 29.28 | 0.13 | 0.45% | 28.91 | 29.52 | 76605 | 22462 | 0.37% |
| 2024-08-29 | 29.07 | 29.15 | 0.05 | 0.17% | 28.95 | 29.41 | 55417 | 16191 | 0.26% |
| 2024-08-28 | 29.37 | 29.10 | 0.21 | 0.73% | 28.27 | 29.37 | 50911 | 14725 | 0.24% |
| 2024-08-27 | 28.10 | 28.89 | 0.70 | 2.48% | 28.03 | 29.16 | 68259 | 19624 | 0.33% |
| 2024-08-26 | 29.68 | 28.19 | -1.60 | -5.37% | 28.11 | 29.77 | 75266 | 21579 | 0.36% |
| 2024-08-23 | 29.71 | 29.79 | -0.10 | -0.33% | 29.39 | 29.85 | 71372 | 21109 | 0.34% |
| 2024-08-22 | 29.88 | 29.89 | 0.00 | 0.00% | 29.52 | 30.21 | 31141 | 9292 | 0.15% |
| 2024-08-21 | 29.65 | 29.89 | 0.03 | 0.10% | 29.48 | 30.09 | 36827 | 10985 | 0.18% |
| 2024-08-20 | 30.04 | 29.86 | -0.22 | -0.73% | 29.40 | 30.04 | 52196 | 15493 | 0.25% |
| 2024-08-19 | 30.19 | 30.08 | -0.26 | -0.86% | 29.95 | 30.49 | 36684 | 11055 | 0.18% |
| 2024-08-16 | 30.50 | 30.34 | -0.27 | -0.88% | 30.22 | 30.68 | 42464 | 12913 | 0.20% |
| 2024-08-15 | 30.08 | 30.61 | 0.40 | 1.32% | 29.60 | 30.77 | 45654 | 13857 | 0.22% |
| 2024-08-14 | 30.54 | 30.21 | -0.31 | -1.02% | 30.15 | 30.54 | 27558 | 8346 | 0.13% |
| 2024-08-13 | 30.43 | 30.52 | -0.07 | -0.23% | 30.31 | 30.72 | 18582 | 5664 | 0.09% |