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 | 28.67 | 28.32 | -0.38 | -1.32% | 28.15 | 29.35 | 22793 | 6539 | 1.27% |
| 2024-11-20 | 27.00 | 28.70 | 1.61 | 5.94% | 26.81 | 28.70 | 27577 | 7744 | 1.54% |
| 2024-11-19 | 25.85 | 27.09 | 1.43 | 5.57% | 25.65 | 27.16 | 34488 | 9182 | 1.92% |
| 2024-11-18 | 27.08 | 25.66 | -1.24 | -4.61% | 25.53 | 27.26 | 32169 | 8468 | 1.80% |
| 2024-11-15 | 27.53 | 26.90 | -0.64 | -2.32% | 26.82 | 28.00 | 25230 | 6904 | 1.41% |
| 2024-11-14 | 29.10 | 27.54 | -1.37 | -4.74% | 27.53 | 29.36 | 23691 | 6761 | 1.32% |
| 2024-11-13 | 28.84 | 28.91 | 0.32 | 1.12% | 27.48 | 29.02 | 29987 | 8458 | 1.67% |
| 2024-11-12 | 29.00 | 28.59 | -0.59 | -2.02% | 28.28 | 29.36 | 21590 | 6220 | 1.20% |
| 2024-11-11 | 28.60 | 29.18 | 0.38 | 1.32% | 28.30 | 29.28 | 24838 | 7164 | 1.39% |
| 2024-11-08 | 29.09 | 28.80 | -0.33 | -1.13% | 28.54 | 29.90 | 27004 | 7833 | 1.51% |
| 2024-11-07 | 28.63 | 29.13 | 0.19 | 0.66% | 28.20 | 29.80 | 28037 | 8172 | 1.56% |
| 2024-11-06 | 29.20 | 28.94 | -0.47 | -1.60% | 28.30 | 29.53 | 33208 | 9575 | 1.85% |
| 2024-11-05 | 29.30 | 29.41 | -0.16 | -0.54% | 28.57 | 29.85 | 44586 | 12998 | 2.49% |
| 2024-11-04 | 29.60 | 29.57 | 0.09 | 0.31% | 29.01 | 30.21 | 31271 | 9273 | 1.75% |
| 2024-11-01 | 31.32 | 29.48 | -1.89 | -6.02% | 29.39 | 31.59 | 40151 | 12217 | 2.24% |
| 2024-10-31 | 30.44 | 31.37 | 0.67 | 2.18% | 29.44 | 31.70 | 49340 | 15228 | 2.75% |
| 2024-10-30 | 28.58 | 30.70 | 1.59 | 5.46% | 28.58 | 31.18 | 64012 | 19417 | 3.57% |
| 2024-10-29 | 27.07 | 29.11 | 1.84 | 6.75% | 26.70 | 29.70 | 70600 | 20022 | 3.94% |
| 2024-10-28 | 27.63 | 27.27 | -0.62 | -2.22% | 26.78 | 27.88 | 41559 | 11275 | 2.32% |
| 2024-10-25 | 27.83 | 27.89 | 0.03 | 0.11% | 27.45 | 28.20 | 34851 | 9703 | 1.94% |
| 2024-10-24 | 27.68 | 27.86 | -0.32 | -1.14% | 27.00 | 29.02 | 44339 | 12361 | 2.47% |
| 2024-10-23 | 26.90 | 28.18 | 1.56 | 5.86% | 26.90 | 28.82 | 79167 | 22142 | 4.42% |
| 2024-10-22 | 26.98 | 26.62 | -0.27 | -1.00% | 26.16 | 27.15 | 47861 | 12736 | 2.67% |
| 2024-10-21 | 27.39 | 26.89 | -0.62 | -2.25% | 26.23 | 27.40 | 80021 | 21409 | 4.47% |
| 2024-10-18 | 26.23 | 27.51 | 1.85 | 7.21% | 26.00 | 28.10 | 129699 | 35102 | 7.24% |
| 2024-10-17 | 23.30 | 25.66 | 2.33 | 9.99% | 23.23 | 25.66 | 50324 | 12756 | 2.81% |
| 2024-10-16 | 22.44 | 23.33 | 0.29 | 1.26% | 22.42 | 24.22 | 63324 | 14667 | 3.53% |
| 2024-10-15 | 22.10 | 23.04 | 0.73 | 3.27% | 21.77 | 23.56 | 75207 | 17219 | 4.20% |
| 2024-10-14 | 22.68 | 22.31 | 0.35 | 1.59% | 21.34 | 22.88 | 97321 | 21547 | 5.43% |
| 2024-10-11 | 20.08 | 21.96 | 2.00 | 10.02% | 20.08 | 21.96 | 65176 | 14056 | 3.64% |
| 2024-10-10 | 19.28 | 19.96 | 0.61 | 3.15% | 19.08 | 20.90 | 50569 | 10119 | 2.82% |
| 2024-10-09 | 20.86 | 19.35 | -2.15 | -10.00% | 19.35 | 20.95 | 62268 | 12389 | 3.47% |
| 2024-10-08 | 23.20 | 21.50 | 0.13 | 0.61% | 20.84 | 23.22 | 87407 | 19115 | 4.88% |
| 2024-09-30 | 20.70 | 21.37 | 1.24 | 6.16% | 19.50 | 21.70 | 104388 | 21633 | 5.83% |
| 2024-09-27 | 20.13 | 20.13 | 0.00 | 0.00% | 19.65 | 20.19 | 44421 | 8849 | 2.48% |
| 2024-09-26 | 19.27 | 20.21 | 0.26 | 1.30% | 19.18 | 20.38 | 80188 | 16010 | 4.47% |
| 2024-09-25 | 19.23 | 19.95 | 0.66 | 3.42% | 18.40 | 19.99 | 106036 | 20462 | 5.92% |
| 2024-09-24 | 19.39 | 19.29 | 0.06 | 0.31% | 18.45 | 21.00 | 136580 | 26669 | 7.62% |
| 2024-09-23 | 19.23 | 19.23 | 1.75 | 10.01% | 18.22 | 19.23 | 41725 | 7980 | 2.33% |
| 2024-09-20 | 16.39 | 17.48 | 1.11 | 6.78% | 16.38 | 17.90 | 80057 | 13743 | 4.47% |
| 2024-09-19 | 15.86 | 16.37 | 0.25 | 1.55% | 15.86 | 17.23 | 83799 | 13915 | 4.68% |
| 2024-09-18 | 14.62 | 16.12 | 1.47 | 10.03% | 14.60 | 16.12 | 46242 | 7351 | 2.58% |
| 2024-09-13 | 14.51 | 14.65 | 0.14 | 0.96% | 14.49 | 15.05 | 14030 | 2079 | 0.78% |
| 2024-09-12 | 14.54 | 14.51 | 0.00 | 0.00% | 14.46 | 14.65 | 5787 | 842 | 0.32% |
| 2024-09-11 | 14.63 | 14.51 | -0.15 | -1.02% | 14.36 | 14.65 | 6905 | 998 | 0.39% |
| 2024-09-10 | 14.50 | 14.66 | 0.06 | 0.41% | 14.42 | 14.73 | 5083 | 741 | 0.28% |
| 2024-09-09 | 14.78 | 14.60 | -0.10 | -0.68% | 14.45 | 14.78 | 7969 | 1159 | 0.44% |
| 2024-09-06 | 14.93 | 14.70 | -0.23 | -1.54% | 14.68 | 15.02 | 8513 | 1265 | 0.48% |
| 2024-09-05 | 14.91 | 14.93 | 0.02 | 0.13% | 14.74 | 14.98 | 8086 | 1202 | 0.45% |
| 2024-09-04 | 15.12 | 14.91 | -0.18 | -1.19% | 14.77 | 15.12 | 8981 | 1341 | 0.50% |
| 2024-09-03 | 14.97 | 15.09 | 0.12 | 0.80% | 14.90 | 15.22 | 7219 | 1090 | 0.40% |
| 2024-09-02 | 14.94 | 14.97 | -0.04 | -0.27% | 14.93 | 15.19 | 10300 | 1549 | 0.57% |
| 2024-08-30 | 15.17 | 15.01 | -0.09 | -0.60% | 14.95 | 15.27 | 15308 | 2310 | 0.85% |
| 2024-08-29 | 14.32 | 15.10 | 0.72 | 5.01% | 14.24 | 15.18 | 18780 | 2797 | 1.05% |
| 2024-08-28 | 14.29 | 14.38 | 0.09 | 0.63% | 14.24 | 14.48 | 6655 | 957 | 0.37% |
| 2024-08-27 | 14.31 | 14.29 | -0.02 | -0.14% | 14.18 | 14.53 | 7063 | 1011 | 0.39% |
| 2024-08-26 | 13.90 | 14.31 | 0.35 | 2.51% | 13.81 | 14.36 | 8974 | 1271 | 0.50% |
| 2024-08-23 | 14.08 | 13.96 | -0.12 | -0.85% | 13.79 | 14.12 | 7301 | 1017 | 0.41% |
| 2024-08-22 | 14.45 | 14.08 | -0.26 | -1.81% | 14.03 | 14.45 | 8070 | 1143 | 0.45% |
| 2024-08-21 | 14.56 | 14.34 | -0.63 | -4.21% | 14.15 | 14.59 | 17214 | 2476 | 0.96% |
| 2024-08-20 | 15.10 | 14.97 | -0.15 | -0.99% | 14.84 | 15.26 | 8417 | 1261 | 0.47% |
| 2024-08-19 | 15.28 | 15.12 | -0.26 | -1.69% | 15.05 | 15.34 | 11151 | 1693 | 0.62% |
| 2024-08-16 | 14.90 | 15.38 | 0.40 | 2.67% | 14.90 | 15.45 | 23637 | 3619 | 1.32% |
| 2024-08-15 | 14.90 | 14.98 | -0.07 | -0.47% | 14.83 | 15.16 | 9895 | 1481 | 0.55% |