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 | 28.57 | 28.80 | -0.14 | -0.48% | 28.42 | 29.20 | 59448 | 17133 | 3.95% |
| 2024-11-20 | 29.18 | 28.94 | -0.25 | -0.86% | 28.46 | 29.18 | 81189 | 23355 | 5.40% |
| 2024-11-19 | 28.35 | 29.19 | 0.75 | 2.64% | 28.13 | 30.39 | 100748 | 29277 | 6.70% |
| 2024-11-18 | 30.88 | 28.44 | -3.16 | -10.00% | 28.44 | 31.00 | 140891 | 40961 | 9.37% |
| 2024-11-15 | 30.70 | 31.60 | 0.77 | 2.50% | 30.35 | 33.44 | 186317 | 59736 | 12.39% |
| 2024-11-14 | 33.27 | 30.83 | -1.21 | -3.78% | 30.77 | 33.33 | 208088 | 66338 | 13.83% |
| 2024-11-13 | 28.60 | 32.04 | 2.91 | 9.99% | 28.60 | 32.04 | 166316 | 51019 | 11.06% |
| 2024-11-12 | 30.03 | 29.13 | -1.37 | -4.49% | 28.78 | 30.82 | 155254 | 45986 | 10.32% |
| 2024-11-11 | 30.27 | 30.50 | 1.51 | 5.21% | 29.22 | 31.89 | 227408 | 70215 | 15.12% |
| 2024-11-08 | 26.95 | 28.99 | 2.64 | 10.02% | 26.50 | 28.99 | 86837 | 24259 | 5.77% |
| 2024-11-07 | 25.38 | 26.35 | 0.54 | 2.09% | 25.30 | 26.46 | 54348 | 14180 | 3.61% |
| 2024-11-06 | 25.68 | 25.81 | 0.19 | 0.74% | 25.38 | 26.25 | 63684 | 16477 | 4.23% |
| 2024-11-05 | 24.70 | 25.62 | 0.87 | 3.52% | 24.70 | 25.80 | 49657 | 12632 | 3.30% |
| 2024-11-04 | 23.80 | 24.75 | 0.72 | 3.00% | 23.70 | 24.80 | 41233 | 10101 | 2.74% |
| 2024-11-01 | 25.74 | 24.03 | -1.62 | -6.32% | 24.00 | 26.01 | 81364 | 19993 | 5.41% |
| 2024-10-31 | 25.02 | 25.65 | 0.54 | 2.15% | 24.80 | 25.91 | 72167 | 18388 | 4.80% |
| 2024-10-30 | 25.17 | 25.11 | 0.29 | 1.17% | 24.83 | 25.71 | 70057 | 17746 | 4.66% |
| 2024-10-29 | 25.30 | 24.82 | -0.46 | -1.82% | 24.75 | 25.59 | 55183 | 13901 | 3.67% |
| 2024-10-28 | 25.00 | 25.28 | 0.29 | 1.16% | 24.72 | 25.30 | 51399 | 12885 | 3.42% |
| 2024-10-25 | 25.14 | 24.99 | -0.02 | -0.08% | 24.86 | 25.32 | 51655 | 12939 | 3.43% |
| 2024-10-24 | 24.56 | 25.01 | 0.23 | 0.93% | 24.51 | 25.15 | 37305 | 9269 | 2.48% |
| 2024-10-23 | 24.71 | 24.78 | -0.02 | -0.08% | 24.51 | 25.28 | 58616 | 14664 | 3.90% |
| 2024-10-22 | 25.43 | 24.80 | -0.62 | -2.44% | 24.62 | 25.80 | 81630 | 20482 | 5.43% |
| 2024-10-21 | 25.18 | 25.42 | 0.46 | 1.84% | 25.18 | 26.30 | 108921 | 27938 | 7.24% |
| 2024-10-18 | 23.79 | 24.96 | 1.17 | 4.92% | 23.68 | 25.46 | 96858 | 23896 | 6.44% |
| 2024-10-17 | 23.75 | 23.79 | 0.43 | 1.84% | 23.74 | 24.47 | 59661 | 14350 | 3.97% |
| 2024-10-16 | 23.00 | 23.36 | -0.27 | -1.14% | 23.00 | 23.83 | 40210 | 9409 | 2.67% |
| 2024-10-15 | 23.58 | 23.63 | -0.19 | -0.80% | 23.42 | 24.59 | 66008 | 15875 | 4.39% |
| 2024-10-14 | 23.02 | 23.82 | 0.98 | 4.29% | 22.43 | 23.87 | 62545 | 14482 | 4.16% |
| 2024-10-11 | 23.90 | 22.84 | -1.23 | -5.11% | 22.40 | 24.07 | 66470 | 15472 | 4.42% |
| 2024-10-10 | 24.91 | 24.07 | -1.26 | -4.97% | 23.45 | 25.53 | 99067 | 24116 | 6.59% |
| 2024-10-09 | 26.35 | 25.33 | -0.31 | -1.21% | 24.60 | 27.19 | 172677 | 45013 | 11.48% |
| 2024-10-08 | 25.64 | 25.64 | 2.33 | 10.00% | 24.40 | 25.64 | 141642 | 36017 | 9.42% |
| 2024-09-30 | 22.16 | 23.31 | 2.07 | 9.75% | 21.46 | 23.36 | 120792 | 27216 | 8.03% |
| 2024-09-27 | 20.44 | 21.24 | 0.90 | 4.42% | 20.43 | 21.35 | 66285 | 13817 | 4.41% |
| 2024-09-26 | 19.87 | 20.34 | 0.24 | 1.19% | 19.80 | 20.47 | 79709 | 16059 | 5.30% |
| 2024-09-25 | 19.81 | 20.10 | 0.29 | 1.46% | 19.61 | 20.23 | 85312 | 17025 | 5.67% |
| 2024-09-24 | 19.70 | 19.81 | -0.11 | -0.55% | 19.17 | 19.88 | 88380 | 17342 | 5.88% |
| 2024-09-23 | 19.57 | 19.92 | 0.35 | 1.79% | 19.57 | 21.00 | 99812 | 20138 | 6.64% |
| 2024-09-20 | 20.00 | 19.57 | 0.42 | 2.19% | 19.29 | 20.60 | 125785 | 25016 | 8.36% |
| 2024-09-19 | 17.80 | 19.15 | 1.74 | 9.99% | 17.61 | 19.15 | 53989 | 9921 | 3.59% |
| 2024-09-18 | 17.67 | 17.41 | -0.19 | -1.08% | 17.18 | 17.89 | 15965 | 2781 | 1.06% |
| 2024-09-13 | 18.00 | 17.60 | -0.33 | -1.84% | 17.54 | 18.11 | 15750 | 2798 | 1.05% |
| 2024-09-12 | 18.26 | 17.93 | -0.14 | -0.77% | 17.93 | 18.28 | 12040 | 2182 | 0.80% |
| 2024-09-11 | 18.15 | 18.07 | -0.12 | -0.66% | 18.00 | 18.19 | 10943 | 1976 | 0.73% |
| 2024-09-10 | 17.91 | 18.19 | 0.31 | 1.73% | 17.69 | 18.31 | 17318 | 3111 | 1.15% |
| 2024-09-09 | 17.80 | 17.88 | 0.00 | 0.00% | 17.70 | 18.09 | 13457 | 2408 | 0.89% |
| 2024-09-06 | 18.42 | 17.88 | -0.48 | -2.61% | 17.88 | 18.46 | 18059 | 3262 | 1.20% |
| 2024-09-05 | 18.20 | 18.36 | 0.22 | 1.21% | 18.20 | 18.53 | 14088 | 2584 | 0.94% |
| 2024-09-04 | 18.08 | 18.14 | -0.20 | -1.09% | 17.92 | 18.34 | 18538 | 3360 | 1.23% |
| 2024-09-03 | 18.30 | 18.34 | 0.05 | 0.27% | 18.25 | 18.62 | 16262 | 2992 | 1.08% |
| 2024-09-02 | 18.91 | 18.29 | -0.62 | -3.28% | 18.26 | 19.01 | 25197 | 4681 | 1.68% |
| 2024-08-30 | 18.44 | 18.91 | 0.45 | 2.44% | 18.44 | 19.19 | 30096 | 5691 | 2.00% |
| 2024-08-29 | 18.18 | 18.46 | 0.11 | 0.60% | 18.01 | 18.61 | 22880 | 4209 | 1.52% |
| 2024-08-28 | 18.06 | 18.35 | 0.16 | 0.88% | 18.06 | 18.50 | 16359 | 2998 | 1.09% |
| 2024-08-27 | 18.72 | 18.19 | -0.58 | -3.09% | 18.19 | 18.82 | 19013 | 3499 | 1.26% |
| 2024-08-26 | 18.63 | 18.77 | 0.08 | 0.43% | 18.63 | 18.99 | 16014 | 3011 | 1.06% |
| 2024-08-23 | 18.86 | 18.69 | -0.12 | -0.64% | 18.50 | 18.94 | 20754 | 3892 | 1.38% |
| 2024-08-22 | 19.19 | 18.81 | -0.38 | -1.98% | 18.81 | 19.44 | 25887 | 4931 | 1.72% |
| 2024-08-21 | 19.15 | 19.19 | -0.03 | -0.16% | 19.01 | 19.49 | 21450 | 4140 | 1.43% |
| 2024-08-20 | 19.65 | 19.22 | -0.33 | -1.69% | 19.18 | 19.66 | 23775 | 4598 | 1.58% |
| 2024-08-19 | 19.93 | 19.55 | -0.62 | -3.07% | 19.50 | 20.21 | 29906 | 5917 | 1.99% |
| 2024-08-16 | 20.30 | 20.22 | -0.02 | -0.10% | 20.17 | 20.52 | 24371 | 4957 | 1.62% |
| 2024-08-15 | 20.00 | 20.24 | 0.23 | 1.15% | 19.85 | 20.43 | 25174 | 5087 | 1.67% |
| 2024-08-14 | 20.10 | 20.01 | 0.02 | 0.10% | 19.97 | 20.20 | 21766 | 4371 | 1.45% |
| 2024-08-13 | 19.83 | 19.99 | 0.15 | 0.76% | 19.75 | 20.05 | 18004 | 3582 | 1.20% |