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 | 28.82 | 28.52 | -0.21 | -0.73% | 28.26 | 29.19 | 32524 | 9328 | 0.80% |
| 2024-11-20 | 28.99 | 28.73 | -0.07 | -0.24% | 28.40 | 29.00 | 32852 | 9423 | 0.81% |
| 2024-11-19 | 28.36 | 28.80 | 0.44 | 1.55% | 28.22 | 28.87 | 33448 | 9547 | 0.82% |
| 2024-11-18 | 28.63 | 28.36 | -0.09 | -0.32% | 28.16 | 28.97 | 40384 | 11516 | 0.99% |
| 2024-11-15 | 29.15 | 28.45 | -0.70 | -2.40% | 28.43 | 29.42 | 35643 | 10317 | 0.88% |
| 2024-11-14 | 30.01 | 29.15 | -0.69 | -2.31% | 29.09 | 30.23 | 44884 | 13308 | 1.10% |
| 2024-11-13 | 29.50 | 29.84 | 0.26 | 0.88% | 29.18 | 30.24 | 55925 | 16677 | 1.38% |
| 2024-11-12 | 30.21 | 29.58 | -1.09 | -3.55% | 29.27 | 30.51 | 97932 | 29183 | 2.41% |
| 2024-11-11 | 32.00 | 30.67 | 1.58 | 5.43% | 30.05 | 32.00 | 171837 | 53047 | 4.23% |
| 2024-11-08 | 28.63 | 29.09 | 0.61 | 2.14% | 28.55 | 29.48 | 58750 | 17064 | 1.45% |
| 2024-11-07 | 28.30 | 28.48 | 0.17 | 0.60% | 28.06 | 28.55 | 33970 | 9628 | 0.84% |
| 2024-11-06 | 28.94 | 28.31 | -0.31 | -1.08% | 28.10 | 28.96 | 44707 | 12742 | 1.10% |
| 2024-11-05 | 27.85 | 28.62 | 0.71 | 2.54% | 27.70 | 28.63 | 48394 | 13728 | 1.19% |
| 2024-11-04 | 27.46 | 27.91 | 0.99 | 3.68% | 26.92 | 27.95 | 45962 | 12711 | 1.13% |
| 2024-11-01 | 28.03 | 26.92 | -1.25 | -4.44% | 26.79 | 28.03 | 58199 | 15826 | 1.43% |
| 2024-10-31 | 27.32 | 28.17 | 0.76 | 2.77% | 27.25 | 28.39 | 54679 | 15210 | 1.35% |
| 2024-10-30 | 27.29 | 27.41 | -0.05 | -0.18% | 27.11 | 27.75 | 26114 | 7158 | 0.64% |
| 2024-10-29 | 27.79 | 27.46 | -0.34 | -1.22% | 27.28 | 27.90 | 34835 | 9622 | 0.86% |
| 2024-10-28 | 27.89 | 27.80 | -0.23 | -0.82% | 27.56 | 27.89 | 37895 | 10501 | 0.93% |
| 2024-10-25 | 28.61 | 28.03 | 0.52 | 1.89% | 27.36 | 28.61 | 48070 | 13444 | 1.18% |
| 2024-10-24 | 27.46 | 27.51 | 0.15 | 0.55% | 26.95 | 27.75 | 37822 | 10345 | 0.93% |
| 2024-10-23 | 26.88 | 27.36 | 0.46 | 1.71% | 26.66 | 27.75 | 44565 | 12194 | 1.10% |
| 2024-10-22 | 26.92 | 26.90 | 0.37 | 1.39% | 26.38 | 27.12 | 39475 | 10570 | 0.97% |
| 2024-10-21 | 26.92 | 26.53 | 0.19 | 0.72% | 26.20 | 27.23 | 48108 | 12842 | 1.18% |
| 2024-10-18 | 25.10 | 26.34 | 1.10 | 4.36% | 25.06 | 26.87 | 49406 | 12880 | 1.22% |
| 2024-10-17 | 25.69 | 25.24 | -0.21 | -0.83% | 25.21 | 25.79 | 24729 | 6305 | 0.61% |
| 2024-10-16 | 25.33 | 25.45 | -0.25 | -0.97% | 25.22 | 25.90 | 23746 | 6057 | 0.58% |
| 2024-10-15 | 26.26 | 25.70 | -0.65 | -2.47% | 25.69 | 26.68 | 28040 | 7332 | 0.69% |
| 2024-10-14 | 26.22 | 26.35 | 0.53 | 2.05% | 25.45 | 26.40 | 32132 | 8360 | 0.79% |
| 2024-10-11 | 27.39 | 25.82 | -1.23 | -4.55% | 25.45 | 27.39 | 38983 | 10181 | 0.96% |
| 2024-10-10 | 27.99 | 27.05 | 0.14 | 0.52% | 26.83 | 27.99 | 42166 | 11541 | 1.04% |
| 2024-10-09 | 28.80 | 26.91 | -2.57 | -8.72% | 26.86 | 28.93 | 74940 | 20920 | 1.84% |
| 2024-10-08 | 29.70 | 29.48 | 2.48 | 9.19% | 28.00 | 29.70 | 107996 | 31466 | 2.66% |
| 2024-09-30 | 25.96 | 27.00 | 2.12 | 8.52% | 25.43 | 27.17 | 80853 | 21370 | 1.99% |
| 2024-09-27 | 24.03 | 24.88 | 0.91 | 3.80% | 24.03 | 25.10 | 30013 | 7405 | 0.74% |
| 2024-09-26 | 23.40 | 23.97 | 0.65 | 2.79% | 23.32 | 23.97 | 31190 | 7391 | 0.77% |
| 2024-09-25 | 23.30 | 23.32 | 0.22 | 0.95% | 23.25 | 23.76 | 30274 | 7120 | 0.75% |
| 2024-09-24 | 22.63 | 23.10 | 0.57 | 2.53% | 22.43 | 23.10 | 27896 | 6375 | 0.69% |
| 2024-09-23 | 22.69 | 22.53 | -0.02 | -0.09% | 22.49 | 22.89 | 14465 | 3276 | 0.36% |
| 2024-09-20 | 22.60 | 22.55 | -0.01 | -0.04% | 22.42 | 22.72 | 10428 | 2350 | 0.26% |
| 2024-09-19 | 22.35 | 22.56 | 0.29 | 1.30% | 22.12 | 22.77 | 13473 | 3030 | 0.33% |
| 2024-09-18 | 22.36 | 22.27 | -0.08 | -0.36% | 22.06 | 22.52 | 11125 | 2478 | 0.27% |
| 2024-09-13 | 22.61 | 22.35 | -0.20 | -0.89% | 22.30 | 22.75 | 11394 | 2562 | 0.28% |
| 2024-09-12 | 23.06 | 22.55 | -0.11 | -0.49% | 22.55 | 23.06 | 11346 | 2582 | 0.28% |
| 2024-09-11 | 22.18 | 22.66 | -0.02 | -0.09% | 22.18 | 22.80 | 8797 | 1992 | 0.22% |
| 2024-09-10 | 22.42 | 22.68 | 0.27 | 1.20% | 22.18 | 22.84 | 13166 | 2959 | 0.32% |
| 2024-09-09 | 22.42 | 22.41 | -0.15 | -0.66% | 22.31 | 22.65 | 10648 | 2392 | 0.26% |
| 2024-09-06 | 23.00 | 22.56 | -0.38 | -1.66% | 22.51 | 23.00 | 14185 | 3214 | 0.35% |
| 2024-09-05 | 22.78 | 22.94 | 0.15 | 0.66% | 22.75 | 23.10 | 11907 | 2728 | 0.29% |
| 2024-09-04 | 22.51 | 22.79 | 0.06 | 0.26% | 22.51 | 23.19 | 12731 | 2899 | 0.31% |
| 2024-09-03 | 22.30 | 22.73 | 0.30 | 1.34% | 22.30 | 22.75 | 12845 | 2900 | 0.32% |
| 2024-09-02 | 22.86 | 22.43 | -0.57 | -2.48% | 22.40 | 23.11 | 17697 | 4016 | 0.44% |
| 2024-08-30 | 22.66 | 23.00 | 0.31 | 1.37% | 22.56 | 23.30 | 24313 | 5612 | 0.60% |
| 2024-08-29 | 22.20 | 22.69 | 0.22 | 0.98% | 22.12 | 22.80 | 19839 | 4477 | 0.49% |
| 2024-08-28 | 22.11 | 22.47 | 0.12 | 0.54% | 22.11 | 22.50 | 12599 | 2816 | 0.31% |
| 2024-08-27 | 22.30 | 22.35 | -0.21 | -0.93% | 22.13 | 22.98 | 18630 | 4162 | 0.46% |
| 2024-08-26 | 23.21 | 22.56 | 0.24 | 1.08% | 22.47 | 23.21 | 24758 | 5645 | 0.61% |
| 2024-08-23 | 22.11 | 22.32 | 0.33 | 1.50% | 21.98 | 22.40 | 16520 | 3674 | 0.41% |
| 2024-08-22 | 22.45 | 21.99 | -0.49 | -2.18% | 21.98 | 22.64 | 15681 | 3478 | 0.39% |
| 2024-08-21 | 22.54 | 22.48 | -0.16 | -0.71% | 22.44 | 22.76 | 10554 | 2386 | 0.26% |
| 2024-08-20 | 23.16 | 22.64 | -0.41 | -1.78% | 22.53 | 23.17 | 20931 | 4765 | 0.52% |
| 2024-08-19 | 22.99 | 23.05 | 0.05 | 0.22% | 22.82 | 23.42 | 21321 | 4935 | 0.52% |
| 2024-08-16 | 23.46 | 23.00 | -0.51 | -2.17% | 22.97 | 23.72 | 32718 | 7625 | 0.81% |
| 2024-08-15 | 23.66 | 24.02 | 0.31 | 1.31% | 23.36 | 24.28 | 35385 | 8477 | 0.87% |
| 2024-08-14 | 24.08 | 23.71 | -0.25 | -1.04% | 23.55 | 24.19 | 33554 | 8000 | 0.83% |
| 2024-08-13 | 24.24 | 23.96 | -0.53 | -2.16% | 23.72 | 24.52 | 40246 | 9668 | 0.99% |