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 | 32.50 | 33.10 | 0.43 | 1.32% | 32.26 | 34.30 | 52340 | 17314 | 3.12% |
| 2024-11-20 | 31.00 | 32.67 | 1.39 | 4.44% | 30.90 | 32.67 | 46821 | 14958 | 2.79% |
| 2024-11-19 | 30.36 | 31.28 | 0.52 | 1.69% | 30.10 | 31.51 | 51995 | 16031 | 3.09% |
| 2024-11-18 | 29.91 | 30.76 | 0.99 | 3.33% | 29.60 | 31.49 | 71804 | 21937 | 4.27% |
| 2024-11-15 | 28.60 | 29.77 | 1.10 | 3.84% | 28.38 | 30.38 | 46313 | 13708 | 2.76% |
| 2024-11-14 | 28.44 | 28.67 | -0.01 | -0.03% | 28.44 | 29.36 | 26076 | 7564 | 1.55% |
| 2024-11-13 | 28.16 | 28.68 | 0.56 | 1.99% | 27.82 | 28.68 | 15605 | 4404 | 0.93% |
| 2024-11-12 | 29.50 | 28.12 | -1.08 | -3.70% | 27.92 | 29.52 | 33032 | 9442 | 1.97% |
| 2024-11-11 | 27.84 | 29.20 | 1.03 | 3.66% | 27.84 | 29.22 | 24669 | 7101 | 1.47% |
| 2024-11-08 | 28.50 | 28.17 | 0.19 | 0.68% | 28.00 | 28.78 | 21438 | 6072 | 1.28% |
| 2024-11-07 | 27.23 | 27.98 | 0.59 | 2.15% | 27.00 | 28.47 | 23853 | 6648 | 1.42% |
| 2024-11-06 | 27.12 | 27.39 | 0.41 | 1.52% | 26.86 | 28.12 | 28875 | 7936 | 1.72% |
| 2024-11-05 | 26.67 | 26.98 | 0.30 | 1.12% | 26.40 | 27.14 | 21924 | 5897 | 1.31% |
| 2024-11-04 | 26.72 | 26.68 | 0.27 | 1.02% | 26.30 | 26.84 | 21376 | 5674 | 1.27% |
| 2024-11-01 | 27.99 | 26.41 | -1.63 | -5.81% | 25.98 | 28.04 | 43682 | 11717 | 2.60% |
| 2024-10-31 | 28.00 | 28.04 | 0.04 | 0.14% | 27.72 | 28.42 | 20650 | 5801 | 1.23% |
| 2024-10-30 | 28.41 | 28.00 | -0.45 | -1.58% | 27.75 | 28.49 | 21536 | 6037 | 1.28% |
| 2024-10-29 | 29.60 | 28.45 | -1.15 | -3.89% | 28.20 | 30.20 | 43876 | 12771 | 2.61% |
| 2024-10-28 | 27.35 | 29.60 | 2.24 | 8.19% | 27.08 | 29.67 | 60657 | 17447 | 3.61% |
| 2024-10-25 | 26.84 | 27.36 | 0.53 | 1.98% | 26.84 | 27.45 | 19362 | 5277 | 1.15% |
| 2024-10-24 | 26.94 | 26.83 | -0.10 | -0.37% | 26.52 | 27.05 | 17490 | 4677 | 1.04% |
| 2024-10-23 | 26.40 | 26.93 | 0.28 | 1.05% | 26.40 | 27.27 | 28421 | 7654 | 1.69% |
| 2024-10-22 | 26.00 | 26.65 | 0.47 | 1.80% | 25.96 | 26.97 | 23853 | 6332 | 1.42% |
| 2024-10-21 | 25.78 | 26.18 | 0.41 | 1.59% | 25.78 | 26.70 | 34671 | 9128 | 2.06% |
| 2024-10-18 | 25.25 | 25.77 | 0.57 | 2.26% | 25.25 | 26.29 | 39209 | 10159 | 2.33% |
| 2024-10-17 | 26.62 | 25.20 | -1.37 | -5.16% | 25.19 | 26.83 | 49391 | 12748 | 2.94% |
| 2024-10-16 | 26.15 | 26.57 | -0.09 | -0.34% | 26.15 | 26.79 | 17848 | 4725 | 1.06% |
| 2024-10-15 | 26.50 | 26.66 | -0.14 | -0.52% | 26.25 | 27.19 | 24232 | 6477 | 1.44% |
| 2024-10-14 | 26.47 | 26.80 | 0.83 | 3.20% | 25.51 | 27.00 | 47582 | 12577 | 2.83% |
| 2024-10-11 | 26.19 | 25.97 | 0.53 | 2.08% | 25.43 | 26.69 | 47686 | 12435 | 2.84% |
| 2024-10-10 | 24.80 | 25.44 | 0.64 | 2.58% | 24.80 | 26.27 | 34083 | 8694 | 2.03% |
| 2024-10-09 | 26.40 | 24.80 | -1.80 | -6.77% | 24.80 | 26.62 | 44023 | 11300 | 2.62% |
| 2024-10-08 | 28.30 | 26.60 | 0.83 | 3.22% | 24.90 | 28.30 | 70657 | 18808 | 4.21% |
| 2024-09-30 | 26.00 | 25.77 | 1.92 | 8.05% | 23.92 | 26.00 | 53020 | 13352 | 3.16% |
| 2024-09-27 | 22.63 | 23.97 | 1.53 | 6.82% | 22.53 | 24.02 | 18833 | 4367 | 1.12% |
| 2024-09-26 | 21.78 | 22.44 | 0.75 | 3.46% | 21.51 | 22.50 | 19494 | 4283 | 1.16% |
| 2024-09-25 | 21.80 | 21.69 | 0.01 | 0.05% | 21.67 | 22.33 | 15214 | 3341 | 0.91% |
| 2024-09-24 | 20.82 | 21.68 | 0.98 | 4.73% | 20.59 | 21.80 | 18003 | 3832 | 1.07% |
| 2024-09-23 | 20.97 | 20.70 | -0.29 | -1.38% | 20.67 | 21.06 | 8053 | 1676 | 0.48% |
| 2024-09-20 | 21.31 | 20.99 | -0.29 | -1.36% | 20.79 | 21.31 | 9060 | 1900 | 0.54% |
| 2024-09-19 | 21.12 | 21.28 | 0.19 | 0.90% | 20.93 | 21.45 | 9740 | 2067 | 0.58% |
| 2024-09-18 | 21.34 | 21.09 | -0.25 | -1.17% | 20.78 | 21.63 | 10635 | 2238 | 0.63% |
| 2024-09-13 | 22.24 | 21.34 | -0.90 | -4.05% | 21.33 | 22.42 | 11357 | 2461 | 0.68% |
| 2024-09-12 | 21.94 | 22.24 | 0.07 | 0.32% | 21.94 | 22.50 | 15624 | 3491 | 0.93% |
| 2024-09-11 | 21.85 | 22.17 | 0.29 | 1.33% | 21.73 | 22.66 | 18538 | 4104 | 1.10% |
| 2024-09-10 | 21.70 | 21.88 | 0.28 | 1.30% | 21.44 | 21.98 | 7733 | 1678 | 0.46% |
| 2024-09-09 | 21.70 | 21.60 | -0.17 | -0.78% | 21.35 | 21.82 | 7074 | 1529 | 0.42% |
| 2024-09-06 | 22.09 | 21.77 | -0.33 | -1.49% | 21.60 | 22.09 | 7778 | 1698 | 0.46% |
| 2024-09-05 | 22.06 | 22.10 | 0.10 | 0.45% | 22.00 | 22.33 | 10533 | 2333 | 0.63% |
| 2024-09-04 | 21.85 | 22.00 | 0.09 | 0.41% | 21.80 | 22.27 | 10829 | 2384 | 0.64% |
| 2024-09-03 | 21.92 | 21.91 | 0.03 | 0.14% | 21.73 | 22.11 | 11395 | 2498 | 0.68% |
| 2024-09-02 | 22.17 | 21.88 | -0.29 | -1.31% | 21.76 | 22.35 | 17025 | 3763 | 1.01% |
| 2024-08-30 | 22.29 | 22.17 | 0.16 | 0.73% | 21.83 | 22.60 | 24609 | 5473 | 1.46% |
| 2024-08-29 | 21.23 | 22.01 | 0.76 | 3.58% | 21.06 | 22.23 | 23733 | 5166 | 1.41% |
| 2024-08-28 | 20.69 | 21.25 | 0.57 | 2.76% | 20.50 | 21.39 | 17749 | 3739 | 1.06% |
| 2024-08-27 | 20.59 | 20.68 | 0.02 | 0.10% | 20.39 | 20.84 | 14586 | 3011 | 0.87% |
| 2024-08-26 | 19.80 | 20.66 | 0.82 | 4.13% | 19.61 | 20.74 | 20938 | 4258 | 1.25% |
| 2024-08-23 | 19.93 | 19.84 | -0.06 | -0.30% | 19.50 | 20.10 | 11717 | 2314 | 0.70% |
| 2024-08-22 | 20.18 | 19.90 | -0.44 | -2.16% | 19.90 | 20.45 | 10843 | 2183 | 0.65% |
| 2024-08-21 | 20.29 | 20.34 | 0.10 | 0.49% | 20.15 | 20.40 | 6677 | 1353 | 0.40% |
| 2024-08-20 | 20.63 | 20.24 | -0.42 | -2.03% | 20.13 | 20.80 | 8935 | 1818 | 0.53% |
| 2024-08-19 | 20.75 | 20.66 | -0.09 | -0.43% | 20.60 | 21.00 | 7531 | 1564 | 0.45% |
| 2024-08-16 | 21.13 | 20.75 | -0.38 | -1.80% | 20.71 | 21.27 | 10126 | 2120 | 0.60% |
| 2024-08-15 | 21.18 | 21.13 | -0.05 | -0.24% | 20.85 | 21.30 | 8953 | 1890 | 0.53% |
| 2024-08-14 | 21.34 | 21.18 | -0.15 | -0.70% | 21.06 | 21.47 | 6281 | 1331 | 0.37% |
| 2024-08-13 | 21.05 | 21.33 | 0.16 | 0.76% | 20.89 | 21.36 | 6590 | 1395 | 0.39% |