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 | 28.25 | 28.67 | 0.47 | 1.67% | 28.12 | 28.88 | 11571 | 3306 | 0.83% |
| 2024-11-20 | 28.00 | 28.20 | 0.10 | 0.36% | 27.87 | 28.29 | 12457 | 3502 | 0.89% |
| 2024-11-19 | 27.49 | 28.10 | 0.43 | 1.55% | 27.30 | 28.17 | 12816 | 3563 | 0.92% |
| 2024-11-18 | 27.80 | 27.67 | -0.28 | -1.00% | 27.41 | 28.46 | 16786 | 4699 | 1.20% |
| 2024-11-15 | 28.78 | 27.95 | -0.88 | -3.05% | 27.88 | 29.03 | 21256 | 6035 | 1.52% |
| 2024-11-14 | 30.32 | 28.83 | -1.39 | -4.60% | 28.75 | 30.42 | 18855 | 5542 | 1.35% |
| 2024-11-13 | 29.07 | 30.22 | 0.91 | 3.10% | 29.00 | 30.58 | 25724 | 7732 | 1.84% |
| 2024-11-12 | 30.01 | 29.31 | -0.66 | -2.20% | 29.02 | 30.30 | 22306 | 6629 | 1.59% |
| 2024-11-11 | 28.71 | 29.97 | 1.28 | 4.46% | 28.44 | 29.97 | 21941 | 6471 | 1.57% |
| 2024-11-08 | 28.58 | 28.69 | 0.21 | 0.74% | 28.44 | 29.19 | 18661 | 5380 | 1.33% |
| 2024-11-07 | 28.00 | 28.48 | 0.38 | 1.35% | 27.95 | 28.57 | 11483 | 3257 | 0.82% |
| 2024-11-06 | 28.25 | 28.10 | -0.18 | -0.64% | 27.90 | 28.69 | 17753 | 5022 | 1.27% |
| 2024-11-05 | 27.15 | 28.28 | 1.27 | 4.70% | 26.87 | 28.60 | 22405 | 6258 | 1.60% |
| 2024-11-04 | 26.36 | 27.01 | 0.65 | 2.47% | 26.26 | 27.03 | 11458 | 3072 | 0.82% |
| 2024-11-01 | 27.38 | 26.36 | -1.11 | -4.04% | 26.32 | 27.45 | 17401 | 4647 | 1.24% |
| 2024-10-31 | 27.32 | 27.47 | 0.09 | 0.33% | 27.00 | 27.77 | 16935 | 4650 | 1.21% |
| 2024-10-30 | 26.81 | 27.38 | 0.54 | 2.01% | 26.81 | 27.56 | 21827 | 5917 | 1.56% |
| 2024-10-29 | 27.43 | 26.84 | -0.55 | -2.01% | 26.69 | 27.59 | 13866 | 3741 | 0.99% |
| 2024-10-28 | 26.96 | 27.39 | 0.43 | 1.59% | 26.96 | 27.46 | 13540 | 3689 | 0.97% |
| 2024-10-25 | 26.32 | 26.96 | 0.81 | 3.10% | 26.25 | 27.09 | 15050 | 4032 | 1.08% |
| 2024-10-24 | 26.37 | 26.15 | -0.30 | -1.13% | 25.98 | 26.53 | 12948 | 3391 | 0.92% |
| 2024-10-23 | 26.50 | 26.45 | 0.09 | 0.34% | 26.11 | 26.77 | 17100 | 4525 | 1.22% |
| 2024-10-22 | 26.10 | 26.36 | 0.11 | 0.42% | 25.76 | 26.55 | 14699 | 3853 | 1.05% |
| 2024-10-21 | 25.78 | 26.25 | 0.55 | 2.14% | 25.70 | 26.68 | 23035 | 6041 | 1.65% |
| 2024-10-18 | 24.71 | 25.70 | 0.99 | 4.01% | 24.59 | 26.28 | 18599 | 4727 | 1.33% |
| 2024-10-17 | 24.88 | 24.71 | 0.09 | 0.37% | 24.55 | 25.18 | 10641 | 2656 | 0.76% |
| 2024-10-16 | 24.50 | 24.62 | -0.28 | -1.12% | 24.35 | 24.98 | 10478 | 2587 | 0.75% |
| 2024-10-15 | 25.39 | 24.90 | -0.45 | -1.78% | 24.83 | 25.45 | 14718 | 3696 | 1.05% |
| 2024-10-14 | 25.30 | 25.35 | 0.25 | 1.00% | 24.60 | 25.58 | 17536 | 4410 | 1.25% |
| 2024-10-11 | 26.45 | 25.10 | -1.22 | -4.64% | 24.51 | 26.45 | 25490 | 6436 | 1.82% |
| 2024-10-10 | 27.27 | 26.32 | -0.39 | -1.46% | 26.29 | 27.50 | 25900 | 6938 | 1.85% |
| 2024-10-09 | 29.40 | 26.71 | -2.76 | -9.37% | 26.58 | 29.40 | 44874 | 12466 | 3.21% |
| 2024-10-08 | 30.79 | 29.47 | 3.31 | 12.65% | 27.73 | 30.88 | 67723 | 19895 | 4.84% |
| 2024-09-30 | 24.20 | 26.16 | 3.06 | 13.25% | 23.50 | 26.23 | 57261 | 14353 | 4.09% |
| 2024-09-27 | 21.85 | 23.10 | 1.37 | 6.30% | 21.85 | 23.38 | 13596 | 3061 | 0.97% |
| 2024-09-26 | 20.96 | 21.73 | 0.87 | 4.17% | 20.76 | 21.76 | 16120 | 3425 | 1.15% |
| 2024-09-25 | 21.30 | 20.86 | 0.15 | 0.72% | 20.83 | 21.49 | 14555 | 3082 | 1.04% |
| 2024-09-24 | 20.03 | 20.71 | 0.75 | 3.76% | 19.74 | 20.73 | 13517 | 2755 | 0.97% |
| 2024-09-23 | 20.01 | 19.96 | -0.02 | -0.10% | 19.86 | 20.10 | 7595 | 1518 | 0.54% |
| 2024-09-20 | 20.31 | 19.98 | -0.39 | -1.91% | 19.96 | 20.32 | 7505 | 1504 | 0.54% |
| 2024-09-19 | 20.28 | 20.37 | 0.32 | 1.60% | 20.00 | 20.68 | 6850 | 1399 | 0.49% |
| 2024-09-18 | 20.49 | 20.05 | -0.34 | -1.67% | 19.86 | 20.51 | 7829 | 1570 | 0.56% |
| 2024-09-13 | 20.66 | 20.39 | -0.39 | -1.88% | 20.37 | 20.94 | 5733 | 1178 | 0.41% |
| 2024-09-12 | 20.75 | 20.78 | 0.03 | 0.14% | 20.68 | 21.14 | 5455 | 1142 | 0.39% |
| 2024-09-11 | 20.73 | 20.75 | -0.13 | -0.62% | 20.50 | 20.99 | 4938 | 1026 | 0.35% |
| 2024-09-10 | 20.50 | 20.88 | 0.32 | 1.56% | 20.40 | 21.00 | 7197 | 1488 | 0.51% |
| 2024-09-09 | 20.53 | 20.56 | -0.33 | -1.58% | 20.32 | 20.97 | 7882 | 1624 | 0.56% |
| 2024-09-06 | 21.28 | 20.89 | -0.38 | -1.79% | 20.89 | 21.40 | 9255 | 1955 | 0.66% |
| 2024-09-05 | 21.41 | 21.27 | -0.03 | -0.14% | 21.10 | 21.58 | 6618 | 1408 | 0.47% |
| 2024-09-04 | 21.33 | 21.30 | -0.05 | -0.23% | 21.22 | 21.62 | 8319 | 1780 | 0.59% |
| 2024-09-03 | 20.92 | 21.35 | 0.22 | 1.04% | 20.81 | 21.58 | 12899 | 2749 | 0.92% |
| 2024-09-02 | 21.19 | 21.13 | -0.11 | -0.52% | 21.02 | 21.52 | 16632 | 3536 | 1.19% |
| 2024-08-30 | 20.63 | 21.24 | 0.59 | 2.86% | 20.39 | 21.57 | 24314 | 5138 | 1.74% |
| 2024-08-29 | 20.29 | 20.65 | 0.55 | 2.74% | 19.85 | 20.75 | 18745 | 3836 | 1.34% |
| 2024-08-28 | 19.83 | 20.10 | 1.40 | 7.49% | 19.48 | 20.56 | 29677 | 5926 | 2.12% |
| 2024-08-27 | 18.55 | 18.70 | -0.01 | -0.05% | 18.38 | 18.75 | 5492 | 1017 | 0.39% |
| 2024-08-26 | 18.30 | 18.71 | 0.41 | 2.24% | 18.30 | 18.85 | 4042 | 754 | 0.29% |
| 2024-08-23 | 18.42 | 18.30 | -0.26 | -1.40% | 18.18 | 18.75 | 4559 | 836 | 0.33% |
| 2024-08-22 | 18.87 | 18.56 | -0.17 | -0.91% | 18.56 | 18.90 | 3797 | 710 | 0.27% |
| 2024-08-21 | 18.90 | 18.73 | -0.14 | -0.74% | 18.72 | 19.12 | 3861 | 727 | 0.28% |
| 2024-08-20 | 19.25 | 18.87 | -0.43 | -2.23% | 18.83 | 19.30 | 5594 | 1061 | 0.40% |
| 2024-08-19 | 19.29 | 19.30 | -0.05 | -0.26% | 19.19 | 19.52 | 3404 | 658 | 0.24% |
| 2024-08-16 | 19.41 | 19.35 | 0.04 | 0.21% | 19.26 | 19.54 | 3493 | 677 | 0.25% |
| 2024-08-15 | 19.41 | 19.31 | -0.09 | -0.46% | 19.13 | 19.53 | 5857 | 1133 | 0.42% |
| 2024-08-14 | 19.46 | 19.40 | -0.10 | -0.51% | 19.39 | 19.73 | 3392 | 660 | 0.24% |
| 2024-08-13 | 19.39 | 19.50 | 0.12 | 0.62% | 19.22 | 19.55 | 3947 | 765 | 0.28% |