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 | 28.28 | 28.44 | 0.13 | 0.46% | 28.09 | 28.67 | 224152 | 63556 | 0.59% |
| 2024-11-20 | 28.35 | 28.31 | 0.02 | 0.07% | 27.93 | 28.63 | 220231 | 62354 | 0.58% |
| 2024-11-19 | 27.98 | 28.29 | 0.40 | 1.43% | 27.55 | 28.45 | 225696 | 63140 | 0.59% |
| 2024-11-18 | 28.35 | 27.89 | -0.41 | -1.45% | 27.70 | 28.63 | 251299 | 70684 | 0.66% |
| 2024-11-15 | 29.30 | 28.30 | -1.00 | -3.41% | 28.28 | 29.53 | 333791 | 96285 | 0.88% |
| 2024-11-14 | 29.35 | 29.30 | -0.11 | -0.37% | 29.21 | 30.25 | 365248 | 108563 | 0.96% |
| 2024-11-13 | 29.06 | 29.41 | -0.06 | -0.20% | 28.75 | 29.63 | 317951 | 92827 | 0.83% |
| 2024-11-12 | 30.29 | 29.47 | -0.82 | -2.71% | 29.18 | 30.65 | 485159 | 145009 | 1.27% |
| 2024-11-11 | 30.10 | 30.29 | -0.41 | -1.34% | 29.71 | 30.80 | 657961 | 198566 | 1.73% |
| 2024-11-08 | 33.00 | 30.70 | -1.59 | -4.92% | 30.60 | 33.12 | 1261700 | 401016 | 3.31% |
| 2024-11-07 | 28.10 | 32.29 | 2.94 | 10.02% | 27.88 | 32.29 | 1454177 | 439617 | 3.82% |
| 2024-11-06 | 28.58 | 29.35 | 2.17 | 7.98% | 28.18 | 29.90 | 1380893 | 407281 | 3.62% |
| 2024-11-05 | 26.30 | 27.18 | 0.98 | 3.74% | 25.78 | 27.41 | 540672 | 145364 | 1.42% |
| 2024-11-04 | 25.52 | 26.20 | 1.09 | 4.34% | 25.41 | 26.30 | 351100 | 91109 | 0.92% |
| 2024-11-01 | 25.46 | 25.11 | -0.35 | -1.37% | 25.10 | 25.60 | 212756 | 53846 | 0.56% |
| 2024-10-31 | 25.12 | 25.46 | 0.14 | 0.55% | 25.12 | 26.11 | 328949 | 84568 | 0.86% |
| 2024-10-30 | 25.36 | 25.32 | -0.14 | -0.55% | 25.10 | 25.62 | 158001 | 40040 | 0.41% |
| 2024-10-29 | 25.99 | 25.46 | -0.38 | -1.47% | 25.40 | 26.23 | 212748 | 54853 | 0.56% |
| 2024-10-28 | 25.93 | 25.84 | -0.10 | -0.39% | 25.76 | 26.03 | 168358 | 43532 | 0.44% |
| 2024-10-25 | 26.03 | 25.94 | 0.06 | 0.23% | 25.81 | 26.29 | 189088 | 49133 | 0.50% |
| 2024-10-24 | 25.88 | 25.88 | -0.22 | -0.84% | 25.73 | 26.11 | 164185 | 42525 | 0.43% |
| 2024-10-23 | 26.26 | 26.10 | -0.12 | -0.46% | 26.01 | 26.63 | 243070 | 63909 | 0.64% |
| 2024-10-22 | 26.25 | 26.22 | -0.07 | -0.27% | 26.02 | 26.47 | 225261 | 59102 | 0.59% |
| 2024-10-21 | 26.53 | 26.29 | -0.57 | -2.12% | 26.12 | 26.69 | 375390 | 98901 | 0.98% |
| 2024-10-18 | 25.49 | 26.86 | 1.31 | 5.13% | 25.23 | 27.96 | 604485 | 160035 | 1.59% |
| 2024-10-17 | 26.12 | 25.55 | -0.53 | -2.03% | 25.53 | 26.52 | 282095 | 73315 | 0.74% |
| 2024-10-16 | 26.08 | 26.08 | -0.61 | -2.29% | 26.01 | 26.86 | 289782 | 76288 | 0.76% |
| 2024-10-15 | 26.76 | 26.69 | -0.67 | -2.45% | 26.45 | 27.59 | 365471 | 98733 | 0.96% |
| 2024-10-14 | 27.30 | 27.36 | -0.49 | -1.76% | 25.80 | 27.37 | 603443 | 160512 | 1.58% |
| 2024-10-11 | 26.26 | 27.85 | 1.08 | 4.03% | 25.80 | 28.98 | 699114 | 191147 | 1.83% |
| 2024-10-10 | 28.85 | 26.77 | -2.07 | -7.18% | 25.97 | 29.26 | 751900 | 204103 | 1.97% |
| 2024-10-09 | 30.00 | 28.84 | -0.71 | -2.40% | 27.70 | 31.35 | 1531366 | 458920 | 4.02% |
| 2024-10-08 | 29.55 | 29.55 | 2.69 | 10.01% | 28.01 | 29.55 | 706882 | 208356 | 1.85% |
| 2024-09-30 | 26.80 | 26.86 | 2.44 | 9.99% | 25.80 | 26.86 | 678537 | 180635 | 1.78% |
| 2024-09-27 | 22.95 | 24.42 | 2.22 | 10.00% | 22.50 | 24.42 | 364457 | 84608 | 0.96% |
| 2024-09-26 | 20.89 | 22.20 | 1.17 | 5.56% | 20.82 | 22.25 | 315386 | 68159 | 0.83% |
| 2024-09-25 | 21.51 | 21.03 | 0.11 | 0.53% | 21.00 | 21.72 | 309784 | 66209 | 0.81% |
| 2024-09-24 | 19.98 | 20.92 | 1.14 | 5.76% | 19.75 | 21.01 | 314224 | 64365 | 0.82% |
| 2024-09-23 | 19.95 | 19.78 | -0.09 | -0.45% | 19.66 | 19.97 | 63297 | 12529 | 0.17% |
| 2024-09-20 | 19.65 | 19.87 | 0.17 | 0.86% | 19.53 | 19.89 | 96570 | 19052 | 0.25% |
| 2024-09-19 | 19.69 | 19.70 | 0.14 | 0.72% | 19.49 | 19.98 | 98346 | 19401 | 0.26% |
| 2024-09-18 | 19.27 | 19.56 | 0.19 | 0.98% | 19.20 | 19.68 | 58714 | 11422 | 0.15% |
| 2024-09-13 | 19.44 | 19.37 | 0.00 | 0.00% | 19.35 | 19.63 | 64259 | 12507 | 0.17% |
| 2024-09-12 | 19.40 | 19.37 | -0.06 | -0.31% | 19.30 | 19.49 | 51270 | 9940 | 0.13% |
| 2024-09-11 | 19.42 | 19.43 | -0.09 | -0.46% | 19.25 | 19.60 | 79221 | 15372 | 0.21% |
| 2024-09-10 | 19.29 | 19.52 | 0.28 | 1.46% | 19.10 | 19.90 | 120236 | 23379 | 0.32% |
| 2024-09-09 | 19.00 | 19.24 | -0.04 | -0.21% | 18.92 | 19.54 | 98244 | 18980 | 0.26% |
| 2024-09-06 | 19.58 | 19.28 | 0.18 | 0.94% | 19.24 | 19.98 | 203975 | 40001 | 0.54% |
| 2024-09-05 | 18.80 | 19.10 | 0.22 | 1.17% | 18.80 | 19.12 | 48253 | 9184 | 0.13% |
| 2024-09-04 | 18.78 | 18.88 | 0.06 | 0.32% | 18.70 | 19.00 | 36526 | 6896 | 0.10% |
| 2024-09-03 | 18.70 | 18.82 | 0.12 | 0.64% | 18.55 | 18.95 | 53289 | 10018 | 0.14% |
| 2024-09-02 | 19.22 | 18.70 | -0.52 | -2.71% | 18.69 | 19.22 | 71156 | 13416 | 0.19% |
| 2024-08-30 | 18.70 | 19.22 | 0.46 | 2.45% | 18.70 | 19.45 | 116206 | 22373 | 0.30% |
| 2024-08-29 | 18.69 | 18.76 | 0.11 | 0.59% | 18.62 | 19.03 | 47933 | 9041 | 0.13% |
| 2024-08-28 | 18.57 | 18.65 | 0.08 | 0.43% | 18.53 | 18.75 | 32855 | 6126 | 0.09% |
| 2024-08-27 | 18.91 | 18.57 | -0.42 | -2.21% | 18.46 | 18.91 | 47563 | 8843 | 0.12% |
| 2024-08-26 | 18.98 | 18.99 | 0.00 | 0.00% | 18.90 | 19.20 | 45391 | 8631 | 0.12% |
| 2024-08-23 | 18.70 | 18.99 | 0.26 | 1.39% | 18.65 | 19.18 | 45555 | 8628 | 0.12% |
| 2024-08-22 | 19.11 | 18.73 | -0.27 | -1.42% | 18.71 | 19.11 | 50467 | 9524 | 0.13% |
| 2024-08-21 | 19.25 | 19.25 | 0.01 | 0.05% | 19.19 | 19.36 | 33707 | 6498 | 0.09% |
| 2024-08-20 | 19.39 | 19.24 | -0.16 | -0.82% | 19.22 | 19.44 | 44102 | 8509 | 0.12% |
| 2024-08-19 | 19.51 | 19.40 | -0.16 | -0.82% | 19.37 | 19.66 | 41083 | 8008 | 0.11% |
| 2024-08-16 | 19.60 | 19.56 | -0.10 | -0.51% | 19.51 | 19.68 | 37930 | 7424 | 0.10% |
| 2024-08-15 | 19.34 | 19.66 | 0.32 | 1.65% | 19.26 | 19.76 | 73470 | 14416 | 0.19% |
| 2024-08-14 | 19.39 | 19.34 | -0.12 | -0.62% | 19.33 | 19.54 | 35199 | 6830 | 0.09% |
| 2024-08-13 | 19.26 | 19.46 | 0.17 | 0.88% | 19.19 | 19.47 | 39306 | 7590 | 0.10% |