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 | 28.55 | 29.04 | 0.39 | 1.36% | 28.20 | 29.30 | 71110 | 20505 | 0.87% |
| 2024-11-20 | 28.46 | 28.65 | 0.19 | 0.67% | 28.06 | 28.71 | 66067 | 18778 | 0.80% |
| 2024-11-19 | 28.81 | 28.46 | -0.36 | -1.25% | 28.05 | 28.98 | 88392 | 25116 | 1.08% |
| 2024-11-18 | 29.17 | 28.82 | -0.35 | -1.20% | 28.68 | 29.60 | 75649 | 22004 | 0.92% |
| 2024-11-15 | 29.91 | 29.17 | -0.80 | -2.67% | 29.01 | 30.19 | 86250 | 25339 | 1.05% |
| 2024-11-14 | 30.98 | 29.97 | -0.85 | -2.76% | 29.90 | 31.10 | 90804 | 27557 | 1.10% |
| 2024-11-13 | 31.80 | 30.82 | -1.15 | -3.60% | 30.52 | 31.95 | 110388 | 34029 | 1.34% |
| 2024-11-12 | 32.38 | 31.97 | -0.61 | -1.87% | 31.72 | 32.92 | 75689 | 24509 | 0.92% |
| 2024-11-11 | 33.00 | 32.58 | -0.92 | -2.75% | 31.10 | 33.00 | 136066 | 43322 | 1.66% |
| 2024-11-08 | 34.75 | 33.50 | -0.93 | -2.70% | 32.46 | 34.80 | 97425 | 32510 | 1.19% |
| 2024-11-07 | 33.69 | 34.43 | 0.27 | 0.79% | 33.35 | 35.28 | 96302 | 33270 | 1.17% |
| 2024-11-06 | 32.96 | 34.16 | 0.76 | 2.28% | 31.80 | 35.25 | 96919 | 32389 | 1.18% |
| 2024-11-05 | 32.29 | 33.40 | 1.05 | 3.25% | 31.05 | 33.70 | 92338 | 29738 | 1.12% |
| 2024-11-04 | 33.10 | 32.35 | -0.80 | -2.41% | 31.85 | 33.22 | 50105 | 16227 | 0.61% |
| 2024-11-01 | 32.90 | 33.15 | 0.07 | 0.21% | 32.27 | 33.61 | 50627 | 16747 | 0.62% |
| 2024-10-31 | 32.10 | 33.08 | 0.81 | 2.51% | 31.46 | 33.50 | 62243 | 20349 | 0.76% |
| 2024-10-30 | 32.72 | 32.27 | -0.66 | -2.00% | 31.85 | 33.14 | 49149 | 15880 | 0.60% |
| 2024-10-29 | 33.80 | 32.93 | -0.87 | -2.57% | 32.26 | 34.40 | 100752 | 33406 | 1.23% |
| 2024-10-28 | 32.66 | 33.80 | 1.10 | 3.36% | 32.50 | 34.52 | 142917 | 48396 | 1.74% |
| 2024-10-25 | 30.70 | 32.70 | 1.90 | 6.17% | 30.63 | 32.85 | 124963 | 40283 | 1.52% |
| 2024-10-24 | 31.70 | 30.80 | -1.19 | -3.72% | 30.70 | 31.79 | 70129 | 21756 | 0.85% |
| 2024-10-23 | 32.02 | 31.99 | 0.00 | 0.00% | 31.44 | 33.08 | 141368 | 45289 | 1.72% |
| 2024-10-22 | 30.80 | 31.99 | 1.20 | 3.90% | 30.31 | 32.65 | 197976 | 63409 | 2.41% |
| 2024-10-21 | 28.50 | 30.79 | 2.33 | 8.19% | 28.10 | 31.07 | 226006 | 67873 | 2.75% |
| 2024-10-18 | 27.92 | 28.46 | 0.46 | 1.64% | 27.33 | 29.23 | 158191 | 44732 | 1.92% |
| 2024-10-17 | 30.10 | 28.00 | -2.10 | -6.98% | 27.90 | 30.25 | 164001 | 47310 | 2.00% |
| 2024-10-16 | 29.71 | 30.10 | 0.37 | 1.24% | 29.56 | 31.46 | 170300 | 52105 | 2.07% |
| 2024-10-15 | 30.10 | 29.73 | -0.51 | -1.69% | 29.73 | 30.85 | 81410 | 24590 | 0.99% |
| 2024-10-14 | 29.77 | 30.24 | 0.76 | 2.58% | 29.21 | 31.65 | 192522 | 58674 | 2.34% |
| 2024-10-11 | 29.17 | 29.48 | 0.15 | 0.51% | 28.92 | 30.10 | 101267 | 29838 | 1.23% |
| 2024-10-10 | 28.30 | 29.33 | 0.97 | 3.42% | 28.30 | 30.39 | 136476 | 40189 | 1.66% |
| 2024-10-09 | 29.00 | 28.36 | -1.79 | -5.94% | 27.77 | 29.35 | 196953 | 56353 | 2.40% |
| 2024-10-08 | 33.86 | 30.15 | -0.92 | -2.96% | 29.20 | 34.18 | 394557 | 123718 | 4.80% |
| 2024-09-30 | 31.20 | 31.07 | 1.44 | 4.86% | 30.06 | 32.59 | 364891 | 113744 | 4.44% |
| 2024-09-27 | 28.05 | 29.63 | 2.65 | 9.82% | 28.00 | 29.68 | 130597 | 37878 | 1.59% |
| 2024-09-26 | 24.47 | 26.98 | 2.45 | 9.99% | 24.32 | 26.98 | 201978 | 52858 | 2.46% |
| 2024-09-25 | 25.05 | 24.53 | -0.16 | -0.65% | 24.38 | 25.62 | 99093 | 24792 | 1.21% |
| 2024-09-24 | 23.97 | 24.69 | 1.48 | 6.38% | 23.63 | 24.83 | 142698 | 34594 | 1.74% |
| 2024-09-23 | 22.59 | 23.21 | 0.61 | 2.70% | 22.50 | 23.65 | 57737 | 13414 | 0.70% |
| 2024-09-20 | 22.50 | 22.60 | 0.14 | 0.62% | 22.10 | 22.70 | 55923 | 12570 | 0.68% |
| 2024-09-19 | 21.90 | 22.46 | 0.79 | 3.65% | 21.73 | 23.15 | 72218 | 16304 | 0.88% |
| 2024-09-18 | 21.80 | 21.67 | -0.13 | -0.60% | 21.44 | 22.02 | 57206 | 12384 | 0.70% |
| 2024-09-13 | 22.51 | 21.80 | -0.77 | -3.41% | 21.76 | 22.84 | 52720 | 11697 | 0.64% |
| 2024-09-12 | 23.38 | 22.57 | -0.81 | -3.46% | 22.55 | 23.63 | 41900 | 9578 | 0.51% |
| 2024-09-11 | 22.95 | 23.38 | 0.38 | 1.65% | 22.85 | 23.68 | 31651 | 7402 | 0.39% |
| 2024-09-10 | 22.99 | 23.00 | 0.04 | 0.17% | 22.54 | 23.29 | 38597 | 8837 | 0.47% |
| 2024-09-09 | 23.61 | 22.96 | -0.65 | -2.75% | 22.53 | 23.61 | 75079 | 17223 | 0.91% |
| 2024-09-06 | 24.64 | 23.61 | -1.03 | -4.18% | 23.50 | 24.64 | 51501 | 12319 | 0.63% |
| 2024-09-05 | 24.64 | 24.64 | 0.10 | 0.41% | 24.35 | 24.92 | 42563 | 10479 | 0.52% |
| 2024-09-04 | 24.79 | 24.54 | -0.22 | -0.89% | 24.15 | 25.21 | 55446 | 13585 | 0.67% |
| 2024-09-03 | 23.97 | 24.76 | 0.67 | 2.78% | 23.97 | 25.05 | 79335 | 19561 | 0.97% |
| 2024-09-02 | 24.10 | 24.09 | 0.03 | 0.12% | 23.48 | 24.37 | 63998 | 15368 | 0.78% |
| 2024-08-30 | 23.56 | 24.06 | 0.44 | 1.86% | 23.20 | 25.12 | 134244 | 32668 | 1.63% |
| 2024-08-29 | 23.65 | 23.62 | -0.10 | -0.42% | 23.51 | 23.93 | 40412 | 9571 | 0.49% |
| 2024-08-28 | 24.09 | 23.72 | -0.38 | -1.58% | 23.57 | 24.15 | 29921 | 7118 | 0.36% |
| 2024-08-27 | 24.76 | 24.10 | -0.73 | -2.94% | 23.97 | 24.76 | 40450 | 9772 | 0.49% |
| 2024-08-26 | 25.00 | 24.83 | -0.13 | -0.52% | 24.45 | 25.18 | 23625 | 5857 | 0.29% |
| 2024-08-23 | 24.85 | 24.96 | -0.04 | -0.16% | 24.80 | 25.22 | 38427 | 9622 | 0.47% |
| 2024-08-22 | 24.90 | 25.00 | -0.10 | -0.40% | 24.68 | 25.35 | 57413 | 14309 | 0.70% |
| 2024-08-21 | 25.02 | 25.10 | -0.05 | -0.20% | 24.91 | 25.32 | 27850 | 6978 | 0.34% |
| 2024-08-20 | 25.75 | 25.15 | -0.75 | -2.90% | 25.03 | 26.13 | 45423 | 11485 | 0.55% |
| 2024-08-19 | 25.71 | 25.90 | 0.10 | 0.39% | 25.58 | 26.19 | 33789 | 8712 | 0.41% |
| 2024-08-16 | 26.13 | 25.80 | -0.40 | -1.53% | 25.65 | 26.19 | 51749 | 13393 | 0.63% |
| 2024-08-15 | 26.32 | 26.20 | -0.29 | -1.09% | 26.01 | 26.51 | 43477 | 11404 | 0.53% |
| 2024-08-14 | 26.32 | 26.49 | 0.12 | 0.46% | 26.05 | 26.58 | 36151 | 9521 | 0.44% |