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 | 28.80 | 28.56 | -0.27 | -0.94% | 28.20 | 28.97 | 7125 | 2044 | 0.38% |
| 2024-11-20 | 28.74 | 28.83 | 0.09 | 0.31% | 28.46 | 29.11 | 10463 | 3016 | 0.56% |
| 2024-11-19 | 28.50 | 28.74 | 0.61 | 2.17% | 28.07 | 28.81 | 6588 | 1871 | 0.35% |
| 2024-11-18 | 28.79 | 28.13 | -0.67 | -2.33% | 27.95 | 28.85 | 11139 | 3162 | 0.60% |
| 2024-11-15 | 29.29 | 28.80 | -0.42 | -1.44% | 28.71 | 29.49 | 9683 | 2820 | 0.52% |
| 2024-11-14 | 30.00 | 29.22 | -0.67 | -2.24% | 29.17 | 30.40 | 14372 | 4275 | 0.77% |
| 2024-11-13 | 29.84 | 29.89 | 0.12 | 0.40% | 29.30 | 30.09 | 14246 | 4226 | 0.76% |
| 2024-11-12 | 30.40 | 29.77 | -0.48 | -1.59% | 29.57 | 30.80 | 25292 | 7656 | 1.36% |
| 2024-11-11 | 29.52 | 30.25 | 0.61 | 2.06% | 29.32 | 30.25 | 23867 | 7159 | 1.28% |
| 2024-11-08 | 29.61 | 29.64 | 0.12 | 0.41% | 29.45 | 30.18 | 19513 | 5804 | 1.05% |
| 2024-11-07 | 28.86 | 29.52 | 0.50 | 1.72% | 28.68 | 29.54 | 18386 | 5374 | 0.99% |
| 2024-11-06 | 29.78 | 29.02 | -0.56 | -1.89% | 28.88 | 29.82 | 17668 | 5184 | 0.95% |
| 2024-11-05 | 29.18 | 29.58 | 0.70 | 2.42% | 28.80 | 29.68 | 17723 | 5184 | 0.95% |
| 2024-11-04 | 28.07 | 28.88 | 0.82 | 2.92% | 28.06 | 28.90 | 9823 | 2812 | 0.53% |
| 2024-11-01 | 29.10 | 28.06 | -1.04 | -3.57% | 28.03 | 29.12 | 15412 | 4386 | 0.83% |
| 2024-10-31 | 29.50 | 29.10 | 0.43 | 1.50% | 28.91 | 29.85 | 20436 | 5997 | 1.10% |
| 2024-10-30 | 28.45 | 28.67 | -0.22 | -0.76% | 28.32 | 29.10 | 13088 | 3755 | 0.70% |
| 2024-10-29 | 29.95 | 28.93 | -0.77 | -2.59% | 28.75 | 29.95 | 15124 | 4413 | 0.81% |
| 2024-10-28 | 29.17 | 29.70 | 0.47 | 1.61% | 29.05 | 29.70 | 16062 | 4721 | 0.86% |
| 2024-10-25 | 29.33 | 29.23 | 0.03 | 0.10% | 28.95 | 29.60 | 20412 | 5965 | 1.10% |
| 2024-10-24 | 30.09 | 29.20 | -0.89 | -2.96% | 29.13 | 30.16 | 19242 | 5679 | 1.03% |
| 2024-10-23 | 30.29 | 30.09 | -0.34 | -1.12% | 29.90 | 30.56 | 22055 | 6656 | 1.18% |
| 2024-10-22 | 31.30 | 30.43 | -0.87 | -2.78% | 30.05 | 31.30 | 19666 | 5995 | 1.06% |
| 2024-10-21 | 31.60 | 31.30 | 0.42 | 1.36% | 30.60 | 31.92 | 35040 | 10974 | 1.88% |
| 2024-10-18 | 28.88 | 30.88 | 2.04 | 7.07% | 28.53 | 31.31 | 28793 | 8685 | 1.55% |
| 2024-10-17 | 29.43 | 28.84 | -0.59 | -2.00% | 28.67 | 29.73 | 15072 | 4383 | 0.81% |
| 2024-10-16 | 28.43 | 29.43 | 0.84 | 2.94% | 28.11 | 30.00 | 22427 | 6581 | 1.20% |
| 2024-10-15 | 28.53 | 28.59 | 0.04 | 0.14% | 28.25 | 29.44 | 11934 | 3445 | 0.64% |
| 2024-10-14 | 28.11 | 28.55 | 0.43 | 1.53% | 27.62 | 28.79 | 13454 | 3809 | 0.72% |
| 2024-10-11 | 29.68 | 28.12 | -1.54 | -5.19% | 27.63 | 29.68 | 16938 | 4800 | 0.91% |
| 2024-10-10 | 29.26 | 29.66 | 0.63 | 2.17% | 29.15 | 30.20 | 20796 | 6183 | 1.12% |
| 2024-10-09 | 30.98 | 29.03 | -3.57 | -10.95% | 29.00 | 31.48 | 45597 | 13696 | 2.45% |
| 2024-10-08 | 35.80 | 32.60 | 2.48 | 8.23% | 30.31 | 35.80 | 71986 | 23403 | 3.87% |
| 2024-09-30 | 27.94 | 30.12 | 3.22 | 11.97% | 26.91 | 31.24 | 41853 | 12032 | 2.25% |
| 2024-09-27 | 26.08 | 26.90 | 1.11 | 4.30% | 26.08 | 27.09 | 9112 | 2421 | 0.49% |
| 2024-09-26 | 25.10 | 25.79 | 0.54 | 2.14% | 24.90 | 25.81 | 8784 | 2235 | 0.47% |
| 2024-09-25 | 25.57 | 25.25 | -0.24 | -0.94% | 25.20 | 25.99 | 8252 | 2119 | 0.44% |
| 2024-09-24 | 24.95 | 25.49 | 0.79 | 3.20% | 24.80 | 25.54 | 8556 | 2157 | 0.46% |
| 2024-09-23 | 24.51 | 24.70 | 0.20 | 0.82% | 24.26 | 24.96 | 2538 | 627 | 0.14% |
| 2024-09-20 | 24.51 | 24.50 | -0.11 | -0.45% | 24.11 | 24.63 | 4264 | 1040 | 0.23% |
| 2024-09-19 | 24.28 | 24.61 | 0.41 | 1.69% | 23.93 | 24.80 | 5055 | 1237 | 0.27% |
| 2024-09-18 | 24.35 | 24.20 | -0.31 | -1.26% | 23.65 | 24.35 | 6661 | 1591 | 0.36% |
| 2024-09-13 | 25.02 | 24.51 | -0.51 | -2.04% | 24.46 | 25.17 | 6767 | 1671 | 0.36% |
| 2024-09-12 | 25.46 | 25.02 | -0.23 | -0.91% | 25.00 | 25.59 | 3112 | 787 | 0.17% |
| 2024-09-11 | 24.80 | 25.25 | 0.22 | 0.88% | 24.79 | 25.39 | 6033 | 1512 | 0.32% |
| 2024-09-10 | 25.25 | 25.03 | 0.00 | 0.00% | 24.50 | 25.25 | 5403 | 1343 | 0.29% |
| 2024-09-09 | 25.36 | 25.03 | -0.46 | -1.80% | 24.76 | 25.75 | 7182 | 1798 | 0.39% |
| 2024-09-06 | 26.18 | 25.49 | -0.69 | -2.64% | 25.42 | 26.39 | 5921 | 1525 | 0.32% |
| 2024-09-05 | 26.38 | 26.18 | -0.14 | -0.53% | 26.00 | 26.61 | 6046 | 1583 | 0.32% |
| 2024-09-04 | 26.38 | 26.32 | -0.06 | -0.23% | 26.06 | 26.79 | 6008 | 1590 | 0.32% |
| 2024-09-03 | 26.27 | 26.38 | 0.10 | 0.38% | 26.15 | 26.52 | 2969 | 781 | 0.16% |
| 2024-09-02 | 26.85 | 26.28 | -0.57 | -2.12% | 25.95 | 26.85 | 7918 | 2082 | 0.43% |
| 2024-08-30 | 26.48 | 26.85 | 0.38 | 1.44% | 26.31 | 26.95 | 8716 | 2336 | 0.47% |
| 2024-08-29 | 25.00 | 26.47 | 1.45 | 5.80% | 24.96 | 26.70 | 9433 | 2477 | 0.51% |
| 2024-08-28 | 24.66 | 25.02 | 0.12 | 0.48% | 24.53 | 25.30 | 3334 | 832 | 0.18% |
| 2024-08-27 | 25.12 | 24.90 | -0.44 | -1.74% | 24.42 | 25.40 | 6863 | 1705 | 0.37% |
| 2024-08-26 | 25.38 | 25.34 | 0.25 | 1.00% | 25.08 | 25.55 | 2507 | 633 | 0.13% |
| 2024-08-23 | 25.19 | 25.09 | -0.06 | -0.24% | 24.70 | 25.46 | 2856 | 715 | 0.15% |
| 2024-08-22 | 25.29 | 25.15 | -0.20 | -0.79% | 25.05 | 25.33 | 1658 | 417 | 0.09% |
| 2024-08-21 | 25.01 | 25.35 | 0.08 | 0.32% | 25.00 | 25.40 | 2206 | 556 | 0.12% |
| 2024-08-20 | 25.88 | 25.27 | -0.62 | -2.39% | 25.09 | 25.89 | 5372 | 1356 | 0.29% |
| 2024-08-19 | 25.63 | 25.89 | 0.24 | 0.94% | 25.53 | 26.18 | 2281 | 590 | 0.12% |
| 2024-08-16 | 25.90 | 25.65 | -0.23 | -0.89% | 25.59 | 25.90 | 2035 | 523 | 0.11% |
| 2024-08-15 | 25.90 | 25.88 | 0.05 | 0.19% | 25.68 | 26.30 | 3637 | 946 | 0.20% |
| 2024-08-14 | 26.12 | 25.83 | -0.29 | -1.11% | 25.76 | 26.15 | 2689 | 697 | 0.14% |
| 2024-08-13 | 25.62 | 26.12 | 0.39 | 1.52% | 25.43 | 26.15 | 4088 | 1054 | 0.22% |