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 | 23.30 | 23.11 | -0.35 | -1.49% | 22.87 | 23.55 | 73959 | 17079 | 1.13% |
| 2024-11-20 | 22.55 | 23.46 | 0.86 | 3.81% | 21.95 | 23.48 | 117174 | 26727 | 1.79% |
| 2024-11-19 | 23.91 | 22.60 | -1.41 | -5.87% | 21.96 | 23.95 | 178532 | 40527 | 2.72% |
| 2024-11-18 | 26.30 | 24.01 | -2.08 | -7.97% | 23.60 | 26.39 | 125628 | 31246 | 1.92% |
| 2024-11-15 | 26.41 | 26.09 | -0.32 | -1.21% | 26.08 | 26.45 | 51503 | 13511 | 0.79% |
| 2024-11-14 | 26.71 | 26.41 | -0.65 | -2.40% | 26.37 | 27.06 | 51369 | 13716 | 0.78% |
| 2024-11-13 | 27.01 | 27.06 | -0.13 | -0.48% | 26.70 | 27.13 | 51096 | 13743 | 0.78% |
| 2024-11-12 | 27.57 | 27.19 | -0.34 | -1.24% | 26.95 | 27.86 | 75497 | 20715 | 1.15% |
| 2024-11-11 | 27.25 | 27.53 | 0.13 | 0.47% | 27.10 | 27.96 | 67762 | 18701 | 1.03% |
| 2024-11-08 | 27.69 | 27.40 | -0.20 | -0.72% | 27.31 | 27.90 | 69617 | 19219 | 1.06% |
| 2024-11-07 | 27.51 | 27.60 | 0.10 | 0.36% | 27.17 | 27.63 | 60566 | 16605 | 0.92% |
| 2024-11-06 | 27.54 | 27.50 | 0.01 | 0.04% | 27.24 | 28.29 | 86071 | 23797 | 1.31% |
| 2024-11-05 | 27.10 | 27.49 | 0.20 | 0.73% | 26.82 | 27.52 | 93360 | 25472 | 1.42% |
| 2024-11-04 | 26.70 | 27.29 | 0.77 | 2.90% | 26.51 | 27.29 | 72809 | 19601 | 1.11% |
| 2024-11-01 | 26.55 | 26.52 | -0.38 | -1.41% | 25.88 | 26.97 | 102233 | 27046 | 1.56% |
| 2024-10-31 | 27.37 | 26.90 | -0.53 | -1.93% | 26.57 | 27.37 | 117525 | 31618 | 1.79% |
| 2024-10-30 | 29.90 | 27.43 | -2.99 | -9.83% | 27.38 | 29.90 | 155836 | 43447 | 2.38% |
| 2024-10-29 | 30.55 | 30.42 | -0.09 | -0.29% | 29.81 | 31.03 | 80744 | 24557 | 1.23% |
| 2024-10-28 | 29.60 | 30.51 | 0.71 | 2.38% | 29.40 | 31.12 | 94608 | 28590 | 1.44% |
| 2024-10-25 | 29.78 | 29.80 | 0.05 | 0.17% | 29.61 | 30.29 | 89604 | 26820 | 1.37% |
| 2024-10-24 | 28.63 | 29.75 | 0.86 | 2.98% | 28.63 | 30.60 | 139789 | 41618 | 2.13% |
| 2024-10-23 | 28.93 | 28.89 | 0.09 | 0.31% | 28.41 | 29.03 | 83605 | 24014 | 1.28% |
| 2024-10-22 | 27.25 | 28.80 | 1.55 | 5.69% | 26.92 | 29.25 | 139633 | 39459 | 2.13% |
| 2024-10-21 | 27.96 | 27.25 | -0.69 | -2.47% | 26.88 | 27.99 | 128277 | 34949 | 1.96% |
| 2024-10-18 | 26.66 | 27.94 | 1.48 | 5.59% | 26.48 | 28.32 | 133432 | 36645 | 2.04% |
| 2024-10-17 | 26.65 | 26.46 | -0.17 | -0.64% | 26.42 | 26.93 | 56908 | 15172 | 0.87% |
| 2024-10-16 | 26.52 | 26.63 | -0.11 | -0.41% | 26.22 | 26.98 | 90142 | 23895 | 1.38% |
| 2024-10-15 | 27.64 | 26.74 | -0.94 | -3.40% | 26.71 | 27.64 | 106738 | 28855 | 1.63% |
| 2024-10-14 | 26.98 | 27.68 | 0.68 | 2.52% | 26.60 | 27.72 | 107428 | 29192 | 1.64% |
| 2024-10-11 | 28.28 | 27.00 | -1.36 | -4.80% | 26.88 | 28.46 | 101209 | 27847 | 1.54% |
| 2024-10-10 | 30.83 | 28.36 | -2.47 | -8.01% | 27.95 | 31.45 | 168552 | 49452 | 2.57% |
| 2024-10-09 | 33.40 | 30.83 | -3.41 | -9.96% | 30.82 | 33.40 | 126739 | 40386 | 1.93% |
| 2024-10-08 | 34.38 | 34.24 | 2.99 | 9.57% | 30.80 | 34.38 | 245057 | 81368 | 3.74% |
| 2024-09-30 | 30.70 | 31.25 | 2.17 | 7.46% | 29.18 | 31.71 | 298480 | 91562 | 4.56% |
| 2024-09-27 | 28.60 | 29.08 | 0.88 | 3.12% | 28.00 | 29.43 | 55863 | 16040 | 0.85% |
| 2024-09-26 | 27.07 | 28.20 | 0.81 | 2.96% | 26.79 | 28.32 | 48870 | 13446 | 0.75% |
| 2024-09-25 | 27.67 | 27.39 | -0.03 | -0.11% | 27.15 | 28.20 | 56829 | 15700 | 0.87% |
| 2024-09-24 | 27.34 | 27.42 | 0.07 | 0.26% | 26.77 | 27.79 | 43282 | 11808 | 0.66% |
| 2024-09-23 | 26.77 | 27.35 | 0.58 | 2.17% | 26.56 | 27.60 | 21515 | 5844 | 0.33% |
| 2024-09-20 | 27.42 | 26.77 | -0.69 | -2.51% | 26.67 | 27.42 | 18207 | 4890 | 0.28% |
| 2024-09-19 | 27.19 | 27.46 | 0.45 | 1.67% | 26.71 | 27.82 | 25793 | 7047 | 0.39% |
| 2024-09-18 | 27.32 | 27.01 | -0.31 | -1.13% | 26.53 | 27.32 | 17513 | 4705 | 0.27% |
| 2024-09-13 | 28.20 | 27.32 | -0.87 | -3.09% | 27.27 | 28.48 | 24283 | 6706 | 0.37% |
| 2024-09-12 | 29.14 | 28.19 | -0.95 | -3.26% | 28.15 | 29.25 | 21168 | 6039 | 0.32% |
| 2024-09-11 | 29.42 | 29.14 | -0.33 | -1.12% | 28.99 | 30.11 | 20231 | 5976 | 0.31% |
| 2024-09-10 | 29.60 | 29.47 | -0.11 | -0.37% | 28.81 | 29.81 | 28089 | 8200 | 0.43% |
| 2024-09-09 | 31.48 | 29.58 | -1.72 | -5.50% | 29.33 | 32.00 | 41794 | 12769 | 0.64% |
| 2024-09-06 | 32.06 | 31.30 | -0.76 | -2.37% | 31.10 | 32.19 | 31520 | 9928 | 0.48% |
| 2024-09-05 | 32.16 | 32.06 | -0.16 | -0.50% | 31.70 | 32.50 | 19087 | 6113 | 0.29% |
| 2024-09-04 | 32.69 | 32.22 | -0.58 | -1.77% | 32.02 | 33.02 | 21523 | 6982 | 0.33% |
| 2024-09-03 | 31.94 | 32.80 | 0.86 | 2.69% | 31.66 | 33.62 | 42907 | 14131 | 0.65% |
| 2024-09-02 | 32.02 | 31.94 | -0.26 | -0.81% | 31.64 | 32.64 | 31440 | 10096 | 0.48% |
| 2024-08-30 | 32.24 | 32.20 | -0.05 | -0.16% | 31.61 | 32.91 | 38791 | 12487 | 0.59% |
| 2024-08-29 | 32.39 | 32.25 | 0.36 | 1.13% | 31.59 | 32.75 | 37819 | 12208 | 0.58% |
| 2024-08-28 | 34.48 | 31.89 | -2.62 | -7.59% | 31.83 | 35.99 | 86761 | 28861 | 1.32% |
| 2024-08-27 | 34.68 | 34.51 | -0.39 | -1.12% | 34.21 | 35.08 | 22086 | 7625 | 0.34% |
| 2024-08-26 | 34.20 | 34.90 | 0.42 | 1.22% | 34.00 | 35.34 | 41622 | 14433 | 0.64% |
| 2024-08-23 | 32.21 | 34.48 | 2.45 | 7.65% | 31.75 | 34.80 | 65255 | 22080 | 1.00% |
| 2024-08-22 | 32.17 | 32.03 | 0.02 | 0.06% | 31.92 | 33.15 | 41854 | 13565 | 0.64% |
| 2024-08-21 | 32.99 | 32.01 | -0.99 | -3.00% | 31.88 | 33.10 | 64249 | 20801 | 0.98% |
| 2024-08-20 | 31.58 | 33.00 | 2.41 | 7.88% | 31.38 | 33.65 | 135523 | 44983 | 2.07% |
| 2024-08-19 | 27.68 | 30.59 | 2.78 | 10.00% | 27.68 | 30.59 | 48660 | 14535 | 0.74% |
| 2024-08-16 | 27.66 | 27.81 | -0.02 | -0.07% | 27.12 | 27.88 | 20439 | 5627 | 0.31% |
| 2024-08-15 | 26.80 | 27.83 | 1.33 | 5.02% | 26.15 | 27.97 | 33483 | 9197 | 0.51% |
| 2024-08-14 | 27.19 | 26.50 | -0.74 | -2.72% | 26.50 | 27.24 | 21041 | 5635 | 0.32% |
| 2024-08-13 | 26.11 | 27.24 | 1.04 | 3.97% | 25.73 | 27.60 | 35002 | 9437 | 0.53% |