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 | 28.50 | -0.02 | -0.07% | 28.19 | 29.00 | 30813 | 8817 | 1.45% |
| 2024-11-20 | 28.44 | 28.52 | 0.08 | 0.28% | 28.03 | 28.68 | 36560 | 10382 | 1.72% |
| 2024-11-19 | 28.00 | 28.44 | 0.27 | 0.96% | 27.90 | 28.46 | 53569 | 15112 | 2.52% |
| 2024-11-18 | 27.15 | 28.17 | 1.22 | 4.53% | 26.77 | 28.88 | 101424 | 28467 | 4.77% |
| 2024-11-15 | 27.41 | 26.95 | -0.69 | -2.50% | 26.94 | 27.71 | 46546 | 12706 | 2.19% |
| 2024-11-14 | 28.23 | 27.64 | -0.64 | -2.26% | 27.50 | 28.43 | 51262 | 14291 | 2.41% |
| 2024-11-13 | 28.50 | 28.28 | -0.53 | -1.84% | 27.90 | 28.75 | 53090 | 14987 | 2.50% |
| 2024-11-12 | 29.21 | 28.81 | -0.39 | -1.34% | 28.53 | 29.88 | 87585 | 25525 | 4.12% |
| 2024-11-11 | 28.81 | 29.20 | 0.36 | 1.25% | 28.60 | 29.22 | 56751 | 16446 | 2.67% |
| 2024-11-08 | 29.40 | 28.84 | -0.56 | -1.90% | 28.70 | 29.65 | 73068 | 21234 | 3.44% |
| 2024-11-07 | 29.34 | 29.40 | -0.30 | -1.01% | 28.50 | 29.47 | 67866 | 19732 | 3.19% |
| 2024-11-06 | 30.30 | 29.70 | -0.60 | -1.98% | 29.56 | 31.40 | 75217 | 22830 | 3.54% |
| 2024-11-05 | 30.51 | 30.30 | -0.42 | -1.37% | 29.38 | 30.70 | 84382 | 25303 | 3.97% |
| 2024-11-04 | 30.76 | 30.72 | -0.08 | -0.26% | 30.25 | 31.33 | 46329 | 14283 | 2.18% |
| 2024-11-01 | 32.04 | 30.80 | -1.42 | -4.41% | 30.27 | 32.06 | 66459 | 20627 | 3.13% |
| 2024-10-31 | 31.87 | 32.22 | 0.64 | 2.03% | 30.76 | 32.51 | 75057 | 23876 | 3.53% |
| 2024-10-30 | 31.80 | 31.58 | 1.22 | 4.02% | 30.78 | 33.38 | 120667 | 38628 | 5.68% |
| 2024-10-29 | 30.75 | 30.36 | -0.40 | -1.30% | 30.22 | 31.47 | 29933 | 9210 | 1.41% |
| 2024-10-28 | 31.21 | 30.76 | -0.29 | -0.93% | 30.30 | 31.24 | 35109 | 10777 | 1.65% |
| 2024-10-25 | 29.43 | 31.05 | 0.97 | 3.22% | 29.43 | 31.45 | 40529 | 12530 | 1.91% |
| 2024-10-24 | 29.82 | 30.08 | 0.08 | 0.27% | 29.00 | 30.25 | 36629 | 10866 | 1.72% |
| 2024-10-23 | 29.98 | 30.00 | 0.45 | 1.52% | 29.77 | 31.60 | 104884 | 32376 | 4.94% |
| 2024-10-22 | 28.40 | 29.55 | 1.15 | 4.05% | 28.12 | 29.95 | 59389 | 17438 | 2.79% |
| 2024-10-21 | 28.10 | 28.40 | 0.49 | 1.76% | 27.58 | 28.75 | 66146 | 18700 | 3.11% |
| 2024-10-18 | 27.15 | 27.91 | 0.30 | 1.09% | 27.15 | 28.20 | 48999 | 13713 | 2.31% |
| 2024-10-17 | 27.88 | 27.61 | -0.22 | -0.79% | 27.21 | 28.25 | 38974 | 10761 | 1.83% |
| 2024-10-16 | 27.03 | 27.83 | 0.06 | 0.22% | 27.03 | 28.49 | 47412 | 13236 | 2.23% |
| 2024-10-15 | 27.58 | 27.77 | 0.19 | 0.69% | 26.80 | 28.25 | 48000 | 13300 | 2.26% |
| 2024-10-14 | 26.50 | 27.58 | 0.87 | 3.26% | 26.49 | 27.80 | 56971 | 15488 | 2.68% |
| 2024-10-11 | 28.30 | 26.71 | -1.81 | -6.35% | 26.31 | 28.30 | 56208 | 15231 | 2.64% |
| 2024-10-10 | 27.46 | 28.52 | 1.60 | 5.94% | 27.46 | 28.98 | 93256 | 26374 | 4.39% |
| 2024-10-09 | 28.00 | 26.92 | -1.24 | -4.40% | 26.50 | 28.02 | 78692 | 21462 | 3.70% |
| 2024-10-08 | 30.68 | 28.16 | 0.26 | 0.93% | 26.82 | 30.68 | 158116 | 44602 | 7.44% |
| 2024-09-30 | 28.08 | 27.90 | 1.58 | 6.00% | 26.36 | 28.26 | 89506 | 24614 | 4.21% |
| 2024-09-27 | 25.47 | 26.32 | 1.08 | 4.28% | 25.14 | 26.73 | 34930 | 9050 | 1.64% |
| 2024-09-26 | 24.72 | 25.24 | 0.52 | 2.10% | 24.47 | 25.26 | 34500 | 8596 | 1.62% |
| 2024-09-25 | 25.46 | 24.72 | -0.01 | -0.04% | 24.60 | 25.57 | 71044 | 17796 | 3.34% |
| 2024-09-24 | 22.74 | 24.73 | 2.25 | 10.01% | 22.67 | 24.73 | 43531 | 10312 | 2.05% |
| 2024-09-23 | 22.42 | 22.48 | -0.14 | -0.62% | 22.27 | 22.87 | 15480 | 3489 | 0.73% |
| 2024-09-20 | 22.65 | 22.62 | -0.31 | -1.35% | 22.23 | 22.95 | 18461 | 4152 | 0.87% |
| 2024-09-19 | 22.78 | 22.93 | 0.04 | 0.17% | 22.62 | 23.28 | 23201 | 5323 | 1.09% |
| 2024-09-18 | 22.30 | 22.89 | 0.52 | 2.32% | 22.15 | 22.99 | 21941 | 4947 | 1.03% |
| 2024-09-13 | 22.85 | 22.37 | -0.47 | -2.06% | 22.36 | 23.11 | 15564 | 3514 | 0.73% |
| 2024-09-12 | 22.67 | 22.84 | 0.23 | 1.02% | 22.52 | 23.63 | 32708 | 7569 | 1.54% |
| 2024-09-11 | 22.10 | 22.61 | 0.39 | 1.76% | 22.00 | 22.80 | 19995 | 4503 | 0.94% |
| 2024-09-10 | 21.81 | 22.22 | 0.24 | 1.09% | 21.55 | 22.40 | 18300 | 4018 | 0.86% |
| 2024-09-09 | 22.22 | 21.98 | -0.45 | -2.01% | 21.76 | 22.39 | 16525 | 3639 | 0.78% |
| 2024-09-06 | 23.34 | 22.43 | -0.92 | -3.94% | 22.22 | 23.34 | 34150 | 7714 | 1.61% |
| 2024-09-05 | 22.91 | 23.35 | 0.22 | 0.95% | 22.91 | 23.78 | 20766 | 4869 | 0.98% |
| 2024-09-04 | 22.72 | 23.13 | 0.15 | 0.65% | 22.40 | 23.45 | 25775 | 5941 | 1.21% |
| 2024-09-03 | 23.11 | 22.98 | -0.14 | -0.61% | 22.71 | 23.44 | 31244 | 7203 | 1.47% |
| 2024-09-02 | 23.50 | 23.12 | -0.31 | -1.32% | 23.10 | 23.75 | 25355 | 5930 | 1.19% |
| 2024-08-30 | 22.84 | 23.43 | 0.59 | 2.58% | 22.21 | 23.97 | 48451 | 11318 | 2.28% |
| 2024-08-29 | 21.67 | 22.84 | 1.18 | 5.45% | 21.65 | 23.20 | 56641 | 12883 | 2.67% |
| 2024-08-28 | 20.57 | 21.66 | 1.09 | 5.30% | 20.52 | 21.88 | 39767 | 8511 | 1.87% |
| 2024-08-27 | 20.74 | 20.57 | -0.24 | -1.15% | 20.39 | 20.80 | 11785 | 2420 | 0.55% |
| 2024-08-26 | 20.51 | 20.81 | 0.20 | 0.97% | 20.51 | 21.05 | 11337 | 2354 | 0.53% |
| 2024-08-23 | 20.74 | 20.61 | -0.15 | -0.72% | 20.48 | 20.82 | 11406 | 2350 | 0.54% |
| 2024-08-22 | 21.19 | 20.76 | -0.32 | -1.52% | 20.67 | 21.41 | 16404 | 3429 | 0.77% |
| 2024-08-21 | 21.24 | 21.08 | -0.24 | -1.13% | 21.01 | 21.45 | 12246 | 2591 | 0.58% |
| 2024-08-20 | 21.79 | 21.32 | -0.47 | -2.16% | 21.22 | 21.96 | 12095 | 2592 | 0.57% |
| 2024-08-19 | 21.81 | 21.79 | -0.01 | -0.05% | 21.69 | 22.15 | 11095 | 2424 | 0.52% |
| 2024-08-16 | 22.48 | 21.80 | -0.68 | -3.02% | 21.67 | 22.61 | 22549 | 4955 | 1.06% |
| 2024-08-15 | 22.76 | 22.48 | -0.45 | -1.96% | 22.34 | 23.11 | 14089 | 3195 | 0.66% |