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 | 28.86 | 29.06 | 0.15 | 0.52% | 28.70 | 29.36 | 7576 | 2197 | 0.93% |
| 2024-11-20 | 27.87 | 28.91 | 1.01 | 3.62% | 27.71 | 29.06 | 8792 | 2514 | 1.08% |
| 2024-11-19 | 27.42 | 27.90 | 0.64 | 2.35% | 27.03 | 27.96 | 6346 | 1750 | 0.78% |
| 2024-11-18 | 28.21 | 27.26 | -1.09 | -3.84% | 27.21 | 28.45 | 10888 | 3036 | 1.34% |
| 2024-11-15 | 29.50 | 28.35 | -0.90 | -3.08% | 28.13 | 29.50 | 8580 | 2462 | 1.06% |
| 2024-11-14 | 29.96 | 29.25 | -0.29 | -0.98% | 29.08 | 31.25 | 16958 | 5093 | 2.09% |
| 2024-11-13 | 30.19 | 29.54 | -0.65 | -2.15% | 28.98 | 30.33 | 12815 | 3791 | 1.58% |
| 2024-11-12 | 31.00 | 30.19 | -0.73 | -2.36% | 29.80 | 31.70 | 16552 | 5102 | 2.04% |
| 2024-11-11 | 29.06 | 30.92 | 1.75 | 6.00% | 29.04 | 31.13 | 13921 | 4215 | 1.71% |
| 2024-11-08 | 28.75 | 29.17 | 1.10 | 3.92% | 28.47 | 29.68 | 14122 | 4113 | 1.74% |
| 2024-11-07 | 26.89 | 28.07 | 0.93 | 3.43% | 26.80 | 28.07 | 9606 | 2654 | 1.18% |
| 2024-11-06 | 27.60 | 27.14 | -0.45 | -1.63% | 26.90 | 27.75 | 8952 | 2447 | 1.10% |
| 2024-11-05 | 26.91 | 27.59 | 0.99 | 3.72% | 26.60 | 27.59 | 10961 | 2977 | 1.35% |
| 2024-11-04 | 26.44 | 26.60 | 0.16 | 0.61% | 26.07 | 27.18 | 9656 | 2560 | 1.19% |
| 2024-11-01 | 26.67 | 26.44 | 0.07 | 0.27% | 26.00 | 27.08 | 11028 | 2920 | 1.36% |
| 2024-10-31 | 26.59 | 26.37 | -0.22 | -0.83% | 26.21 | 26.73 | 7775 | 2055 | 0.96% |
| 2024-10-30 | 27.43 | 26.59 | -0.88 | -3.20% | 26.40 | 27.67 | 12083 | 3249 | 1.49% |
| 2024-10-29 | 28.80 | 27.47 | 0.02 | 0.07% | 27.23 | 28.94 | 13150 | 3654 | 1.62% |
| 2024-10-28 | 27.00 | 27.45 | 0.49 | 1.82% | 26.73 | 27.70 | 11762 | 3206 | 1.45% |
| 2024-10-25 | 26.26 | 26.96 | 0.80 | 3.06% | 26.26 | 26.98 | 8050 | 2150 | 0.99% |
| 2024-10-24 | 26.84 | 26.16 | -0.68 | -2.53% | 25.93 | 26.84 | 10453 | 2741 | 1.29% |
| 2024-10-23 | 26.89 | 26.84 | 0.04 | 0.15% | 26.53 | 27.05 | 6034 | 1617 | 0.74% |
| 2024-10-22 | 26.77 | 26.80 | 0.03 | 0.11% | 26.36 | 27.07 | 6685 | 1784 | 0.82% |
| 2024-10-21 | 26.62 | 26.77 | 0.31 | 1.17% | 26.02 | 27.16 | 9905 | 2638 | 1.22% |
| 2024-10-18 | 25.87 | 26.46 | 0.58 | 2.24% | 25.34 | 27.18 | 8486 | 2214 | 1.04% |
| 2024-10-17 | 25.62 | 25.88 | 0.01 | 0.04% | 25.62 | 26.40 | 4799 | 1252 | 0.59% |
| 2024-10-16 | 26.51 | 25.87 | -0.71 | -2.67% | 25.48 | 26.55 | 7645 | 1984 | 0.94% |
| 2024-10-15 | 27.08 | 26.58 | -0.50 | -1.85% | 26.36 | 27.30 | 6677 | 1794 | 0.82% |
| 2024-10-14 | 26.23 | 27.08 | 1.05 | 4.03% | 25.56 | 27.17 | 10145 | 2680 | 1.25% |
| 2024-10-11 | 27.53 | 26.03 | -1.50 | -5.45% | 25.32 | 27.58 | 12049 | 3152 | 1.48% |
| 2024-10-10 | 28.46 | 27.53 | -0.65 | -2.31% | 27.22 | 29.00 | 11731 | 3269 | 1.44% |
| 2024-10-09 | 29.91 | 28.18 | -2.12 | -7.00% | 28.06 | 30.44 | 15950 | 4675 | 1.96% |
| 2024-10-08 | 33.00 | 30.30 | 2.38 | 8.52% | 28.88 | 33.00 | 19173 | 5820 | 2.36% |
| 2024-09-30 | 25.40 | 27.92 | 3.43 | 14.01% | 25.03 | 28.48 | 15000 | 3991 | 1.85% |
| 2024-09-27 | 23.24 | 24.49 | 1.28 | 5.51% | 23.21 | 24.49 | 4889 | 1170 | 0.60% |
| 2024-09-26 | 23.70 | 23.21 | -0.18 | -0.77% | 22.56 | 23.70 | 7369 | 1693 | 0.91% |
| 2024-09-25 | 23.24 | 23.39 | 0.42 | 1.83% | 22.88 | 23.96 | 7299 | 1720 | 0.90% |
| 2024-09-24 | 22.73 | 22.97 | 0.24 | 1.06% | 22.31 | 23.10 | 5028 | 1145 | 0.62% |
| 2024-09-23 | 22.97 | 22.73 | -0.12 | -0.53% | 22.30 | 23.06 | 4186 | 952 | 0.52% |
| 2024-09-20 | 23.11 | 22.85 | -0.20 | -0.87% | 22.79 | 23.17 | 3503 | 804 | 0.43% |
| 2024-09-19 | 23.09 | 23.05 | -0.14 | -0.60% | 22.94 | 23.44 | 5796 | 1345 | 0.71% |
| 2024-09-18 | 23.45 | 23.19 | -0.28 | -1.19% | 22.92 | 23.63 | 5668 | 1314 | 0.70% |
| 2024-09-13 | 23.79 | 23.47 | -0.49 | -2.05% | 23.37 | 23.86 | 5565 | 1314 | 0.69% |
| 2024-09-12 | 23.83 | 23.96 | 0.13 | 0.55% | 23.63 | 24.46 | 5692 | 1374 | 0.70% |
| 2024-09-11 | 23.57 | 23.83 | 0.12 | 0.51% | 23.57 | 24.12 | 5602 | 1340 | 0.69% |
| 2024-09-10 | 23.45 | 23.71 | 0.21 | 0.89% | 23.20 | 23.80 | 3853 | 904 | 0.47% |
| 2024-09-09 | 23.21 | 23.50 | 0.29 | 1.25% | 22.84 | 23.85 | 6482 | 1523 | 0.80% |
| 2024-09-06 | 24.38 | 23.21 | -1.17 | -4.80% | 23.00 | 24.38 | 10269 | 2412 | 1.26% |
| 2024-09-05 | 23.95 | 24.38 | 0.25 | 1.04% | 23.95 | 24.48 | 5322 | 1290 | 0.66% |
| 2024-09-04 | 23.51 | 24.13 | 0.39 | 1.64% | 23.51 | 24.35 | 7661 | 1835 | 0.94% |
| 2024-09-03 | 23.76 | 23.74 | -0.02 | -0.08% | 23.29 | 24.07 | 6898 | 1639 | 0.85% |
| 2024-09-02 | 23.49 | 23.76 | 0.36 | 1.54% | 23.29 | 24.61 | 13561 | 3261 | 1.67% |
| 2024-08-30 | 23.30 | 23.40 | 0.09 | 0.39% | 22.85 | 23.65 | 10679 | 2494 | 1.31% |
| 2024-08-29 | 23.12 | 23.31 | 0.20 | 0.87% | 22.50 | 23.39 | 10191 | 2344 | 1.25% |
| 2024-08-28 | 21.82 | 23.11 | 1.28 | 5.86% | 21.58 | 23.31 | 14504 | 3300 | 1.79% |
| 2024-08-27 | 21.59 | 21.83 | 0.03 | 0.14% | 21.40 | 22.13 | 7257 | 1575 | 0.89% |
| 2024-08-26 | 22.21 | 21.80 | 0.45 | 2.11% | 21.27 | 22.21 | 9309 | 2020 | 1.15% |
| 2024-08-23 | 20.97 | 21.35 | -0.60 | -2.73% | 20.97 | 21.79 | 8799 | 1882 | 1.08% |
| 2024-08-22 | 21.81 | 21.95 | -0.31 | -1.39% | 21.66 | 22.10 | 8645 | 1894 | 1.06% |
| 2024-08-21 | 21.31 | 22.26 | 0.76 | 3.53% | 21.16 | 22.28 | 12368 | 2699 | 1.52% |
| 2024-08-20 | 21.69 | 21.50 | -0.19 | -0.88% | 21.35 | 22.11 | 9727 | 2110 | 1.20% |
| 2024-08-19 | 21.97 | 21.69 | -0.63 | -2.82% | 21.30 | 22.21 | 17956 | 3894 | 2.21% |
| 2024-08-16 | 21.79 | 22.32 | 0.82 | 3.81% | 21.26 | 23.00 | 24676 | 5506 | 3.04% |
| 2024-08-15 | 20.75 | 21.50 | 1.60 | 8.04% | 20.75 | 22.55 | 30113 | 6482 | 3.71% |
| 2024-08-14 | 20.04 | 19.90 | 1.19 | 6.36% | 19.78 | 21.21 | 21961 | 4475 | 2.70% |
| 2024-08-13 | 19.01 | 18.71 | -0.59 | -3.06% | 18.49 | 19.19 | 9722 | 1825 | 1.92% |