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 | 28.91 | 29.17 | 0.13 | 0.45% | 28.90 | 29.28 | 239625 | 69669 | 0.38% |
| 2024-11-20 | 28.90 | 29.04 | 0.17 | 0.59% | 28.63 | 29.20 | 286531 | 83030 | 0.45% |
| 2024-11-19 | 28.87 | 28.87 | -0.11 | -0.38% | 28.40 | 29.22 | 415588 | 119594 | 0.66% |
| 2024-11-18 | 29.29 | 28.98 | -0.31 | -1.06% | 28.86 | 29.55 | 400262 | 117073 | 0.63% |
| 2024-11-15 | 29.57 | 29.29 | -0.32 | -1.08% | 29.23 | 29.95 | 482750 | 142980 | 0.76% |
| 2024-11-14 | 29.91 | 29.61 | -0.40 | -1.33% | 29.58 | 30.15 | 440355 | 131569 | 0.70% |
| 2024-11-13 | 29.70 | 30.01 | 0.21 | 0.70% | 29.50 | 30.25 | 525447 | 157404 | 0.83% |
| 2024-11-12 | 29.90 | 29.80 | -0.21 | -0.70% | 29.65 | 30.48 | 593732 | 178485 | 0.94% |
| 2024-11-11 | 29.61 | 30.01 | -0.12 | -0.40% | 29.29 | 30.09 | 608348 | 180790 | 0.96% |
| 2024-11-08 | 30.33 | 30.13 | -0.07 | -0.23% | 29.68 | 30.47 | 803483 | 241350 | 1.27% |
| 2024-11-07 | 28.86 | 30.20 | 1.30 | 4.50% | 28.77 | 30.20 | 1129917 | 336572 | 1.78% |
| 2024-11-06 | 29.03 | 28.90 | -0.17 | -0.58% | 28.62 | 29.25 | 645772 | 186960 | 1.02% |
| 2024-11-05 | 28.60 | 29.07 | 0.24 | 0.83% | 28.54 | 29.09 | 771611 | 222708 | 1.22% |
| 2024-11-04 | 28.41 | 28.83 | 0.53 | 1.87% | 28.26 | 28.86 | 806829 | 230987 | 1.27% |
| 2024-11-01 | 27.77 | 28.30 | 0.39 | 1.40% | 27.66 | 28.50 | 1078804 | 304276 | 1.70% |
| 2024-10-31 | 27.25 | 27.91 | 1.47 | 5.56% | 27.25 | 28.14 | 1642948 | 457955 | 2.59% |
| 2024-10-30 | 26.47 | 26.44 | -0.08 | -0.30% | 26.29 | 26.73 | 406940 | 107730 | 0.64% |
| 2024-10-29 | 27.32 | 26.52 | -0.60 | -2.21% | 26.50 | 27.56 | 620250 | 166884 | 0.98% |
| 2024-10-28 | 26.73 | 27.12 | 0.44 | 1.65% | 26.55 | 27.21 | 521720 | 140839 | 0.82% |
| 2024-10-25 | 26.45 | 26.68 | 0.16 | 0.60% | 26.40 | 26.95 | 390399 | 104230 | 0.62% |
| 2024-10-24 | 26.87 | 26.52 | -0.49 | -1.81% | 26.40 | 26.99 | 387221 | 103234 | 0.61% |
| 2024-10-23 | 26.67 | 27.01 | 0.40 | 1.50% | 26.45 | 27.32 | 691592 | 186762 | 1.10% |
| 2024-10-22 | 26.17 | 26.61 | 0.40 | 1.53% | 26.12 | 26.84 | 607181 | 161510 | 0.96% |
| 2024-10-21 | 26.48 | 26.21 | -0.19 | -0.72% | 26.01 | 26.68 | 687126 | 180748 | 1.09% |
| 2024-10-18 | 25.48 | 26.40 | 0.88 | 3.45% | 25.28 | 26.83 | 911646 | 236866 | 1.45% |
| 2024-10-17 | 26.33 | 25.52 | -0.63 | -2.41% | 25.52 | 26.33 | 589595 | 152428 | 0.94% |
| 2024-10-16 | 26.19 | 26.15 | -0.35 | -1.32% | 26.01 | 26.52 | 464366 | 121627 | 0.74% |
| 2024-10-15 | 27.20 | 26.50 | -0.86 | -3.14% | 26.50 | 27.34 | 663053 | 178380 | 1.05% |
| 2024-10-14 | 27.32 | 27.36 | 0.01 | 0.04% | 26.61 | 27.49 | 864515 | 234174 | 1.37% |
| 2024-10-11 | 27.63 | 27.35 | -0.27 | -0.98% | 27.00 | 28.07 | 837167 | 229856 | 1.33% |
| 2024-10-10 | 26.60 | 27.62 | 1.09 | 4.11% | 26.60 | 28.48 | 1406257 | 387738 | 2.23% |
| 2024-10-09 | 28.50 | 26.53 | -2.43 | -8.39% | 26.53 | 28.50 | 1710974 | 467461 | 2.71% |
| 2024-10-08 | 31.96 | 28.96 | -0.11 | -0.38% | 28.19 | 31.96 | 2820994 | 842993 | 4.47% |
| 2024-09-30 | 28.85 | 29.07 | 1.47 | 5.33% | 27.95 | 29.58 | 2541174 | 733248 | 4.03% |
| 2024-09-27 | 26.83 | 27.60 | 2.08 | 8.15% | 26.67 | 27.80 | 1615216 | 439193 | 2.56% |
| 2024-09-26 | 23.70 | 25.52 | 1.99 | 8.46% | 23.55 | 25.58 | 1545433 | 380982 | 2.45% |
| 2024-09-25 | 23.70 | 23.53 | 0.28 | 1.20% | 23.49 | 24.05 | 989514 | 235247 | 1.57% |
| 2024-09-24 | 22.30 | 23.25 | 1.36 | 6.21% | 22.03 | 23.29 | 1114738 | 253685 | 1.77% |
| 2024-09-23 | 21.98 | 21.89 | -0.09 | -0.41% | 21.84 | 22.38 | 358479 | 78926 | 0.57% |
| 2024-09-20 | 22.00 | 21.98 | -0.06 | -0.27% | 21.76 | 22.10 | 376873 | 82659 | 0.60% |
| 2024-09-19 | 21.44 | 22.04 | 0.67 | 3.14% | 21.13 | 22.27 | 728523 | 159369 | 1.16% |
| 2024-09-18 | 21.50 | 21.37 | -0.20 | -0.93% | 21.26 | 21.59 | 354342 | 75706 | 0.56% |
| 2024-09-13 | 21.78 | 21.57 | -0.29 | -1.33% | 21.32 | 21.85 | 435291 | 93971 | 0.69% |
| 2024-09-12 | 22.20 | 21.86 | -0.37 | -1.66% | 21.83 | 22.34 | 339970 | 74774 | 0.54% |
| 2024-09-11 | 21.88 | 22.23 | 0.28 | 1.28% | 21.70 | 22.29 | 324734 | 71642 | 0.52% |
| 2024-09-10 | 22.06 | 21.95 | -0.12 | -0.54% | 21.83 | 22.18 | 298108 | 65427 | 0.47% |
| 2024-09-09 | 22.35 | 22.07 | -0.19 | -0.85% | 21.98 | 22.56 | 373112 | 82902 | 0.59% |
| 2024-09-06 | 22.52 | 22.26 | -0.26 | -1.15% | 22.26 | 22.66 | 259590 | 58360 | 0.41% |
| 2024-09-05 | 22.12 | 22.52 | 0.35 | 1.58% | 22.12 | 22.57 | 395707 | 88796 | 0.63% |
| 2024-09-04 | 22.15 | 22.17 | -0.04 | -0.18% | 21.93 | 22.31 | 361875 | 80093 | 0.57% |
| 2024-09-03 | 21.65 | 22.21 | 0.57 | 2.63% | 21.53 | 22.27 | 760375 | 167742 | 1.21% |
| 2024-09-02 | 22.35 | 21.64 | -0.99 | -4.37% | 21.55 | 22.41 | 973302 | 212067 | 1.54% |
| 2024-08-30 | 21.60 | 22.63 | -0.24 | -1.05% | 21.48 | 22.88 | 1552605 | 345171 | 2.46% |
| 2024-08-29 | 22.06 | 22.87 | 0.62 | 2.79% | 22.04 | 22.92 | 530974 | 119952 | 0.84% |
| 2024-08-28 | 22.60 | 22.25 | -0.39 | -1.72% | 22.06 | 22.69 | 495998 | 110454 | 0.79% |
| 2024-08-27 | 22.83 | 22.64 | -0.20 | -0.88% | 22.51 | 22.88 | 328857 | 74575 | 0.52% |
| 2024-08-26 | 23.18 | 22.84 | -0.35 | -1.51% | 22.76 | 23.24 | 387365 | 88641 | 0.61% |
| 2024-08-23 | 22.95 | 23.19 | 0.16 | 0.69% | 22.91 | 23.28 | 329227 | 76155 | 0.52% |
| 2024-08-22 | 23.50 | 23.03 | -0.36 | -1.54% | 23.00 | 23.61 | 452320 | 104672 | 0.72% |
| 2024-08-21 | 23.52 | 23.39 | -0.15 | -0.64% | 23.37 | 23.57 | 253674 | 59536 | 0.40% |
| 2024-08-20 | 23.95 | 23.54 | -0.37 | -1.55% | 23.42 | 23.97 | 447515 | 105662 | 0.71% |
| 2024-08-19 | 24.00 | 23.91 | -0.12 | -0.50% | 23.88 | 24.43 | 370658 | 89270 | 0.59% |
| 2024-08-16 | 24.00 | 24.03 | -0.03 | -0.12% | 23.94 | 24.13 | 206416 | 49583 | 0.33% |
| 2024-08-15 | 23.80 | 24.06 | 0.22 | 0.92% | 23.71 | 24.15 | 316408 | 75933 | 0.50% |
| 2024-08-14 | 24.05 | 23.84 | -0.25 | -1.04% | 23.82 | 24.08 | 264300 | 63159 | 0.42% |
| 2024-08-13 | 24.36 | 24.09 | -0.26 | -1.07% | 23.97 | 24.41 | 295409 | 71112 | 0.47% |