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 | 28.50 | 26.94 | -0.91 | -3.27% | 26.27 | 28.50 | 145616 | 39111 | 3.28% |
| 2024-11-20 | 26.38 | 27.85 | 1.04 | 3.88% | 25.96 | 28.47 | 214553 | 58750 | 4.84% |
| 2024-11-19 | 24.21 | 26.81 | 3.19 | 13.51% | 23.80 | 27.35 | 193054 | 49895 | 4.35% |
| 2024-11-18 | 24.39 | 23.62 | -0.29 | -1.21% | 23.39 | 24.78 | 70811 | 17080 | 1.60% |
| 2024-11-15 | 24.58 | 23.91 | -0.67 | -2.73% | 23.81 | 24.85 | 56888 | 13846 | 1.28% |
| 2024-11-14 | 25.66 | 24.58 | -1.30 | -5.02% | 24.32 | 25.80 | 55642 | 13959 | 1.25% |
| 2024-11-13 | 26.10 | 25.88 | -0.21 | -0.80% | 25.17 | 26.39 | 61753 | 15809 | 1.39% |
| 2024-11-12 | 27.23 | 26.09 | -0.69 | -2.58% | 25.89 | 27.29 | 81820 | 21637 | 1.84% |
| 2024-11-11 | 25.21 | 26.78 | 1.43 | 5.64% | 25.16 | 27.35 | 97502 | 25873 | 2.20% |
| 2024-11-08 | 25.60 | 25.35 | 0.05 | 0.20% | 25.21 | 26.11 | 68987 | 17732 | 1.56% |
| 2024-11-07 | 25.38 | 25.30 | -0.08 | -0.32% | 24.78 | 25.39 | 58022 | 14567 | 1.31% |
| 2024-11-06 | 25.99 | 25.38 | 0.12 | 0.48% | 25.20 | 26.49 | 86852 | 22338 | 1.96% |
| 2024-11-05 | 24.05 | 25.26 | 1.30 | 5.43% | 23.83 | 25.47 | 98365 | 24672 | 2.22% |
| 2024-11-04 | 23.23 | 23.96 | 0.75 | 3.23% | 23.20 | 24.35 | 54167 | 12954 | 1.22% |
| 2024-11-01 | 24.16 | 23.21 | -1.02 | -4.21% | 23.16 | 24.16 | 59071 | 13928 | 1.33% |
| 2024-10-31 | 24.75 | 24.23 | -1.25 | -4.91% | 23.65 | 25.00 | 103453 | 24906 | 2.33% |
| 2024-10-30 | 24.52 | 25.48 | 0.94 | 3.83% | 24.40 | 25.90 | 78232 | 19806 | 1.76% |
| 2024-10-29 | 25.12 | 24.54 | -0.44 | -1.76% | 24.51 | 25.26 | 46556 | 11550 | 1.05% |
| 2024-10-28 | 25.74 | 24.98 | -0.81 | -3.14% | 24.70 | 25.74 | 61946 | 15506 | 1.40% |
| 2024-10-25 | 25.26 | 25.79 | 0.53 | 2.10% | 25.12 | 26.26 | 53286 | 13683 | 1.20% |
| 2024-10-24 | 25.54 | 25.26 | -0.24 | -0.94% | 25.04 | 25.76 | 40663 | 10285 | 0.92% |
| 2024-10-23 | 25.78 | 25.50 | -0.04 | -0.16% | 25.18 | 26.04 | 50474 | 12917 | 1.14% |
| 2024-10-22 | 26.40 | 25.54 | -0.73 | -2.78% | 25.28 | 26.41 | 61466 | 15801 | 1.39% |
| 2024-10-21 | 27.04 | 26.35 | 0.05 | 0.19% | 26.16 | 27.67 | 110780 | 29802 | 2.50% |
| 2024-10-18 | 24.30 | 26.30 | 2.00 | 8.23% | 24.18 | 27.09 | 97412 | 25247 | 2.20% |
| 2024-10-17 | 23.64 | 24.30 | 0.75 | 3.18% | 23.64 | 25.13 | 74047 | 18275 | 1.67% |
| 2024-10-16 | 24.16 | 23.55 | -0.87 | -3.56% | 23.40 | 24.35 | 70068 | 16740 | 1.58% |
| 2024-10-15 | 23.77 | 24.42 | 1.12 | 4.81% | 23.50 | 25.41 | 127306 | 31478 | 2.87% |
| 2024-10-14 | 22.65 | 23.30 | 0.82 | 3.65% | 21.91 | 23.39 | 54019 | 12239 | 1.22% |
| 2024-10-11 | 23.40 | 22.48 | -0.92 | -3.93% | 21.97 | 23.40 | 59030 | 13264 | 1.33% |
| 2024-10-10 | 24.03 | 23.40 | -0.40 | -1.68% | 23.38 | 24.70 | 65486 | 15742 | 1.48% |
| 2024-10-09 | 26.00 | 23.80 | -3.65 | -13.30% | 23.70 | 26.50 | 103504 | 26014 | 2.33% |
| 2024-10-08 | 29.00 | 27.45 | 3.00 | 12.27% | 25.40 | 29.00 | 141308 | 37973 | 3.19% |
| 2024-09-30 | 23.80 | 24.45 | 3.16 | 14.84% | 22.00 | 24.48 | 131887 | 30881 | 2.98% |
| 2024-09-27 | 21.20 | 21.29 | 0.82 | 4.01% | 20.64 | 21.48 | 30499 | 6395 | 0.69% |
| 2024-09-26 | 19.97 | 20.47 | 0.70 | 3.54% | 19.68 | 20.49 | 35587 | 7155 | 0.80% |
| 2024-09-25 | 20.00 | 19.77 | -0.06 | -0.30% | 19.66 | 20.53 | 34584 | 6956 | 0.78% |
| 2024-09-24 | 19.36 | 19.83 | 0.58 | 3.01% | 19.14 | 19.98 | 30369 | 5975 | 0.69% |
| 2024-09-23 | 19.50 | 19.25 | -0.04 | -0.21% | 19.11 | 19.67 | 12670 | 2457 | 0.29% |
| 2024-09-20 | 19.70 | 19.29 | -0.22 | -1.13% | 19.15 | 19.70 | 13411 | 2595 | 0.30% |
| 2024-09-19 | 19.67 | 19.51 | 0.18 | 0.93% | 19.18 | 19.99 | 16137 | 3160 | 0.36% |
| 2024-09-18 | 19.62 | 19.33 | 0.02 | 0.10% | 19.10 | 19.62 | 10699 | 2061 | 0.24% |
| 2024-09-13 | 19.90 | 19.31 | -0.38 | -1.93% | 19.31 | 19.90 | 17299 | 3379 | 0.39% |
| 2024-09-12 | 19.97 | 19.69 | -0.32 | -1.60% | 19.65 | 20.27 | 16848 | 3342 | 0.38% |
| 2024-09-11 | 20.10 | 20.01 | 0.02 | 0.10% | 19.76 | 20.10 | 11164 | 2223 | 0.25% |
| 2024-09-10 | 19.75 | 19.99 | 0.22 | 1.11% | 19.55 | 20.19 | 19380 | 3839 | 0.44% |
| 2024-09-09 | 20.12 | 19.77 | -0.29 | -1.45% | 19.72 | 20.12 | 18994 | 3779 | 0.43% |
| 2024-09-06 | 20.88 | 20.06 | -0.55 | -2.67% | 20.00 | 20.88 | 17880 | 3620 | 0.40% |
| 2024-09-05 | 20.60 | 20.61 | -0.36 | -1.72% | 20.50 | 21.00 | 20305 | 4202 | 0.46% |
| 2024-09-04 | 20.71 | 20.97 | -0.05 | -0.24% | 20.60 | 21.10 | 23411 | 4876 | 0.53% |
| 2024-09-03 | 20.95 | 21.02 | 0.09 | 0.43% | 20.50 | 21.38 | 29023 | 6094 | 0.66% |
| 2024-09-02 | 22.13 | 20.93 | -0.79 | -3.64% | 20.81 | 22.18 | 41172 | 8792 | 0.93% |
| 2024-08-30 | 21.58 | 21.72 | 0.92 | 4.42% | 21.11 | 22.20 | 56983 | 12413 | 1.29% |
| 2024-08-29 | 20.26 | 20.80 | 0.41 | 2.01% | 20.22 | 21.01 | 27890 | 5771 | 0.63% |
| 2024-08-28 | 19.98 | 20.39 | 0.35 | 1.75% | 19.93 | 20.47 | 15818 | 3205 | 0.36% |
| 2024-08-27 | 20.07 | 20.04 | 0.00 | 0.00% | 19.74 | 20.18 | 12082 | 2415 | 0.27% |
| 2024-08-26 | 19.57 | 20.04 | 0.47 | 2.40% | 19.52 | 20.12 | 17492 | 3488 | 0.40% |
| 2024-08-23 | 19.31 | 19.57 | 0.17 | 0.88% | 19.15 | 19.68 | 8284 | 1611 | 0.19% |
| 2024-08-22 | 19.67 | 19.40 | -0.28 | -1.42% | 19.28 | 19.94 | 12844 | 2504 | 0.29% |
| 2024-08-21 | 19.32 | 19.68 | 0.48 | 2.50% | 19.06 | 20.09 | 21614 | 4262 | 0.49% |
| 2024-08-20 | 19.62 | 19.20 | -0.42 | -2.14% | 19.09 | 19.70 | 10482 | 2023 | 0.24% |
| 2024-08-19 | 19.72 | 19.62 | -0.16 | -0.81% | 19.55 | 19.96 | 9116 | 1800 | 0.21% |
| 2024-08-16 | 19.80 | 19.78 | 0.07 | 0.36% | 19.59 | 20.07 | 11293 | 2242 | 0.26% |
| 2024-08-15 | 19.64 | 19.71 | 0.08 | 0.41% | 19.31 | 20.10 | 14427 | 2854 | 0.33% |