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 | 28.83 | 28.87 | -0.08 | -0.28% | 28.38 | 29.24 | 9472 | 2734 | 1.30% |
| 2024-11-20 | 28.20 | 28.95 | 0.75 | 2.66% | 28.11 | 29.26 | 12927 | 3702 | 1.77% |
| 2024-11-19 | 27.63 | 28.20 | 0.82 | 2.99% | 27.10 | 28.31 | 11906 | 3289 | 1.63% |
| 2024-11-18 | 29.10 | 27.38 | -1.55 | -5.36% | 26.90 | 29.16 | 13879 | 3852 | 1.90% |
| 2024-11-15 | 29.63 | 28.93 | -0.86 | -2.89% | 28.82 | 30.55 | 11320 | 3346 | 1.55% |
| 2024-11-14 | 30.82 | 29.79 | -1.29 | -4.15% | 29.65 | 31.09 | 9741 | 2961 | 1.34% |
| 2024-11-13 | 30.50 | 31.08 | 0.40 | 1.30% | 30.06 | 31.14 | 12129 | 3718 | 1.66% |
| 2024-11-12 | 31.67 | 30.68 | -1.17 | -3.67% | 30.21 | 31.83 | 20372 | 6318 | 2.79% |
| 2024-11-11 | 30.29 | 31.85 | 1.47 | 4.84% | 30.04 | 31.99 | 20071 | 6286 | 2.75% |
| 2024-11-08 | 30.28 | 30.38 | 0.29 | 0.96% | 30.10 | 31.00 | 21784 | 6639 | 2.99% |
| 2024-11-07 | 28.98 | 30.09 | 1.14 | 3.94% | 28.51 | 30.17 | 17621 | 5215 | 2.42% |
| 2024-11-06 | 29.32 | 28.95 | 0.09 | 0.31% | 28.66 | 29.57 | 16404 | 4780 | 2.25% |
| 2024-11-05 | 27.48 | 28.86 | 1.41 | 5.14% | 27.40 | 28.95 | 14192 | 4041 | 1.95% |
| 2024-11-04 | 26.67 | 27.45 | 0.79 | 2.96% | 26.67 | 27.63 | 7557 | 2059 | 1.04% |
| 2024-11-01 | 28.14 | 26.66 | -1.68 | -5.93% | 26.56 | 28.48 | 15381 | 4186 | 2.11% |
| 2024-10-31 | 27.59 | 28.34 | 0.61 | 2.20% | 27.36 | 28.73 | 15368 | 4320 | 2.11% |
| 2024-10-30 | 28.00 | 27.73 | -0.69 | -2.43% | 27.13 | 28.49 | 18237 | 5073 | 2.50% |
| 2024-10-29 | 28.88 | 28.42 | -1.46 | -4.89% | 28.40 | 29.29 | 22510 | 6469 | 3.09% |
| 2024-10-28 | 28.65 | 29.88 | 1.16 | 4.04% | 28.55 | 29.91 | 17626 | 5169 | 2.42% |
| 2024-10-25 | 28.10 | 28.72 | 0.62 | 2.21% | 28.01 | 28.88 | 10721 | 3053 | 1.47% |
| 2024-10-24 | 28.05 | 28.10 | -0.27 | -0.95% | 27.51 | 28.27 | 10715 | 2998 | 1.47% |
| 2024-10-23 | 28.49 | 28.37 | 0.01 | 0.04% | 28.15 | 29.00 | 14450 | 4134 | 1.98% |
| 2024-10-22 | 28.96 | 28.36 | -0.79 | -2.71% | 28.13 | 29.30 | 16378 | 4681 | 2.25% |
| 2024-10-21 | 28.08 | 29.15 | 1.54 | 5.58% | 28.04 | 29.72 | 25654 | 7406 | 3.52% |
| 2024-10-18 | 26.10 | 27.61 | 1.11 | 4.19% | 26.10 | 28.47 | 17951 | 4911 | 2.46% |
| 2024-10-17 | 26.69 | 26.50 | 0.18 | 0.68% | 26.50 | 27.40 | 11469 | 3095 | 1.57% |
| 2024-10-16 | 25.82 | 26.32 | 0.01 | 0.04% | 25.70 | 26.78 | 10898 | 2874 | 1.50% |
| 2024-10-15 | 26.99 | 26.31 | -0.69 | -2.56% | 26.30 | 27.70 | 15973 | 4321 | 2.19% |
| 2024-10-14 | 26.28 | 27.00 | 0.80 | 3.05% | 25.44 | 27.10 | 16468 | 4334 | 2.26% |
| 2024-10-11 | 27.78 | 26.20 | -1.66 | -5.96% | 25.90 | 27.79 | 19168 | 5097 | 2.63% |
| 2024-10-10 | 28.37 | 27.86 | -0.51 | -1.80% | 27.39 | 29.46 | 18169 | 5140 | 2.49% |
| 2024-10-09 | 31.38 | 28.37 | -4.63 | -14.03% | 28.03 | 31.38 | 35272 | 10495 | 4.84% |
| 2024-10-08 | 33.33 | 33.00 | 4.84 | 17.19% | 29.50 | 33.33 | 44999 | 14213 | 6.17% |
| 2024-09-30 | 25.81 | 28.16 | 3.31 | 13.32% | 25.81 | 29.20 | 31584 | 8600 | 4.33% |
| 2024-09-27 | 23.54 | 24.85 | 1.52 | 6.52% | 23.46 | 24.89 | 9746 | 2350 | 1.34% |
| 2024-09-26 | 22.54 | 23.33 | 0.71 | 3.14% | 22.40 | 23.36 | 10743 | 2451 | 1.47% |
| 2024-09-25 | 22.55 | 22.62 | 0.33 | 1.48% | 22.41 | 23.07 | 12560 | 2861 | 1.72% |
| 2024-09-24 | 21.46 | 22.29 | 0.72 | 3.34% | 21.08 | 22.36 | 11569 | 2529 | 1.59% |
| 2024-09-23 | 21.50 | 21.57 | -0.01 | -0.05% | 21.30 | 21.88 | 6218 | 1346 | 0.85% |
| 2024-09-20 | 21.47 | 21.58 | 0.25 | 1.17% | 21.23 | 21.76 | 6653 | 1430 | 0.91% |
| 2024-09-19 | 21.12 | 21.33 | 0.34 | 1.62% | 20.92 | 21.75 | 8599 | 1841 | 1.18% |
| 2024-09-18 | 21.51 | 20.99 | -0.44 | -2.05% | 20.56 | 21.57 | 5897 | 1233 | 0.81% |
| 2024-09-13 | 21.83 | 21.43 | -0.42 | -1.92% | 21.20 | 21.87 | 5618 | 1205 | 0.77% |
| 2024-09-12 | 21.78 | 21.85 | 0.03 | 0.14% | 21.69 | 22.15 | 4102 | 901 | 0.56% |
| 2024-09-11 | 21.46 | 21.82 | 0.27 | 1.25% | 21.46 | 21.90 | 4881 | 1057 | 0.67% |
| 2024-09-10 | 21.16 | 21.55 | 0.39 | 1.84% | 20.96 | 21.74 | 5260 | 1119 | 0.72% |
| 2024-09-09 | 21.85 | 21.16 | -0.24 | -1.12% | 20.92 | 21.85 | 5642 | 1199 | 0.77% |
| 2024-09-06 | 22.03 | 21.40 | -0.74 | -3.34% | 21.31 | 22.18 | 6204 | 1342 | 0.85% |
| 2024-09-05 | 21.76 | 22.14 | 0.47 | 2.17% | 21.75 | 22.21 | 6844 | 1507 | 0.94% |
| 2024-09-04 | 21.40 | 21.67 | 0.10 | 0.46% | 21.02 | 21.80 | 5505 | 1188 | 0.76% |
| 2024-09-03 | 21.39 | 21.57 | 0.19 | 0.89% | 21.22 | 21.82 | 4441 | 955 | 0.61% |
| 2024-09-02 | 21.96 | 21.38 | -0.58 | -2.64% | 21.33 | 22.09 | 9695 | 2108 | 1.33% |
| 2024-08-30 | 21.98 | 21.96 | 0.49 | 2.28% | 21.42 | 22.30 | 7582 | 1670 | 1.04% |
| 2024-08-29 | 20.66 | 21.47 | 0.73 | 3.52% | 20.63 | 21.66 | 7588 | 1612 | 1.04% |
| 2024-08-28 | 20.65 | 20.74 | 0.05 | 0.24% | 20.40 | 21.15 | 4928 | 1020 | 0.68% |
| 2024-08-27 | 21.01 | 20.69 | -0.51 | -2.41% | 20.63 | 21.39 | 5755 | 1200 | 0.79% |
| 2024-08-26 | 21.25 | 21.20 | -0.08 | -0.38% | 20.87 | 21.58 | 7113 | 1508 | 0.98% |
| 2024-08-23 | 21.55 | 21.28 | -0.17 | -0.79% | 21.00 | 21.91 | 7629 | 1646 | 1.05% |
| 2024-08-22 | 21.33 | 21.45 | -0.10 | -0.46% | 21.33 | 22.05 | 5626 | 1217 | 0.77% |
| 2024-08-21 | 21.50 | 21.55 | 0.11 | 0.51% | 21.28 | 21.84 | 4533 | 979 | 0.62% |
| 2024-08-20 | 21.89 | 21.44 | -0.56 | -2.55% | 21.35 | 22.14 | 6652 | 1438 | 0.91% |
| 2024-08-19 | 21.85 | 22.00 | 0.09 | 0.41% | 21.80 | 22.44 | 8259 | 1823 | 1.13% |
| 2024-08-16 | 21.58 | 21.91 | 0.57 | 2.67% | 21.58 | 22.29 | 15600 | 3419 | 2.14% |
| 2024-08-15 | 20.87 | 21.34 | 0.34 | 1.62% | 20.62 | 21.51 | 5403 | 1144 | 0.74% |
| 2024-08-14 | 20.84 | 21.00 | 0.11 | 0.53% | 20.73 | 21.21 | 2898 | 608 | 0.40% |
| 2024-08-13 | 20.52 | 20.89 | 0.30 | 1.46% | 20.35 | 21.00 | 2839 | 586 | 0.39% |