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 | 28.56 | 28.96 | 0.16 | 0.56% | 28.56 | 29.17 | 7483 | 2158 | 0.70% |
| 2024-11-20 | 28.03 | 28.80 | 0.77 | 2.75% | 27.60 | 28.82 | 12029 | 3405 | 1.13% |
| 2024-11-19 | 27.29 | 28.03 | 0.73 | 2.67% | 27.29 | 28.11 | 6769 | 1883 | 0.64% |
| 2024-11-18 | 27.70 | 27.30 | -0.36 | -1.30% | 27.11 | 28.32 | 8484 | 2342 | 0.80% |
| 2024-11-15 | 28.44 | 27.66 | -0.90 | -3.15% | 27.40 | 28.66 | 11419 | 3204 | 1.08% |
| 2024-11-14 | 30.62 | 28.56 | -2.21 | -7.18% | 28.46 | 30.80 | 16634 | 4899 | 1.57% |
| 2024-11-13 | 30.32 | 30.77 | 0.32 | 1.05% | 29.51 | 31.20 | 15643 | 4762 | 1.47% |
| 2024-11-12 | 30.02 | 30.45 | 0.06 | 0.20% | 29.38 | 30.49 | 26258 | 7869 | 2.47% |
| 2024-11-11 | 28.99 | 30.39 | 1.45 | 5.01% | 28.51 | 30.40 | 28447 | 8404 | 2.68% |
| 2024-11-08 | 27.77 | 28.94 | 1.39 | 5.05% | 27.40 | 29.63 | 30556 | 8789 | 2.88% |
| 2024-11-07 | 27.05 | 27.55 | 0.44 | 1.62% | 26.90 | 27.82 | 10231 | 2808 | 0.96% |
| 2024-11-06 | 27.12 | 27.11 | 0.11 | 0.41% | 26.60 | 27.67 | 14313 | 3891 | 1.35% |
| 2024-11-05 | 26.56 | 27.00 | 0.74 | 2.82% | 26.10 | 27.00 | 15390 | 4091 | 1.45% |
| 2024-11-04 | 25.06 | 26.26 | 1.26 | 5.04% | 24.99 | 26.33 | 18947 | 4930 | 1.79% |
| 2024-11-01 | 25.25 | 25.00 | -0.26 | -1.03% | 24.92 | 25.60 | 11591 | 2925 | 1.09% |
| 2024-10-31 | 24.70 | 25.26 | 0.51 | 2.06% | 24.50 | 25.39 | 8289 | 2080 | 0.78% |
| 2024-10-30 | 24.97 | 24.75 | -0.74 | -2.90% | 24.40 | 25.14 | 13440 | 3336 | 1.27% |
| 2024-10-29 | 25.84 | 25.49 | -0.35 | -1.35% | 25.25 | 25.99 | 9739 | 2496 | 0.92% |
| 2024-10-28 | 25.46 | 25.84 | 0.61 | 2.42% | 25.03 | 25.88 | 12334 | 3150 | 1.16% |
| 2024-10-25 | 24.90 | 25.23 | 0.34 | 1.37% | 24.79 | 25.39 | 8024 | 2018 | 0.76% |
| 2024-10-24 | 24.95 | 24.89 | -0.03 | -0.12% | 24.55 | 25.02 | 6299 | 1567 | 0.59% |
| 2024-10-23 | 25.18 | 24.92 | -0.23 | -0.91% | 24.88 | 25.50 | 9682 | 2431 | 0.91% |
| 2024-10-22 | 24.86 | 25.15 | 0.40 | 1.62% | 24.62 | 25.36 | 8666 | 2166 | 0.82% |
| 2024-10-21 | 24.97 | 24.75 | 0.07 | 0.28% | 24.41 | 25.25 | 15408 | 3822 | 1.45% |
| 2024-10-18 | 23.77 | 24.68 | 0.73 | 3.05% | 23.77 | 24.99 | 9972 | 2442 | 0.94% |
| 2024-10-17 | 24.17 | 23.95 | 0.01 | 0.04% | 23.93 | 24.48 | 6219 | 1504 | 0.59% |
| 2024-10-16 | 23.98 | 23.94 | -0.19 | -0.79% | 23.85 | 24.38 | 4403 | 1060 | 0.41% |
| 2024-10-15 | 24.59 | 24.13 | -0.46 | -1.87% | 24.11 | 24.80 | 4532 | 1112 | 0.43% |
| 2024-10-14 | 24.02 | 24.59 | 0.57 | 2.37% | 23.70 | 24.68 | 7747 | 1878 | 0.73% |
| 2024-10-11 | 25.73 | 24.02 | -1.61 | -6.28% | 23.78 | 25.73 | 11499 | 2832 | 1.08% |
| 2024-10-10 | 26.21 | 25.63 | -0.42 | -1.61% | 25.37 | 26.69 | 13709 | 3561 | 1.29% |
| 2024-10-09 | 27.02 | 26.05 | -2.15 | -7.62% | 25.84 | 27.98 | 19519 | 5240 | 1.84% |
| 2024-10-08 | 30.10 | 28.20 | 2.73 | 10.72% | 26.88 | 30.10 | 34332 | 9718 | 3.23% |
| 2024-09-30 | 23.30 | 25.47 | 3.05 | 13.60% | 23.15 | 25.94 | 29418 | 7185 | 2.77% |
| 2024-09-27 | 22.00 | 22.42 | 1.01 | 4.72% | 21.73 | 22.48 | 5274 | 1163 | 0.50% |
| 2024-09-26 | 20.74 | 21.41 | 0.66 | 3.18% | 20.62 | 21.41 | 9221 | 1936 | 0.87% |
| 2024-09-25 | 20.70 | 20.75 | 0.13 | 0.63% | 20.70 | 21.10 | 9376 | 1958 | 0.88% |
| 2024-09-24 | 20.01 | 20.62 | 0.61 | 3.05% | 20.01 | 20.65 | 6739 | 1380 | 0.63% |
| 2024-09-23 | 20.01 | 20.01 | -0.07 | -0.35% | 19.94 | 20.21 | 3576 | 716 | 0.34% |
| 2024-09-20 | 20.35 | 20.08 | -0.26 | -1.28% | 19.99 | 20.35 | 2960 | 595 | 0.28% |
| 2024-09-19 | 20.26 | 20.34 | 0.22 | 1.09% | 20.20 | 20.55 | 5582 | 1137 | 0.53% |
| 2024-09-18 | 20.23 | 20.12 | 0.01 | 0.05% | 19.91 | 20.33 | 3547 | 712 | 0.33% |
| 2024-09-13 | 20.61 | 20.11 | -0.55 | -2.66% | 20.10 | 20.68 | 3660 | 744 | 0.34% |
| 2024-09-12 | 20.85 | 20.66 | -0.33 | -1.57% | 20.65 | 21.25 | 3967 | 829 | 0.37% |
| 2024-09-11 | 20.96 | 20.99 | 0.02 | 0.10% | 20.82 | 21.16 | 2237 | 469 | 0.21% |
| 2024-09-10 | 20.76 | 20.97 | 0.22 | 1.06% | 20.47 | 21.10 | 5234 | 1086 | 0.49% |
| 2024-09-09 | 20.78 | 20.75 | -0.03 | -0.14% | 20.60 | 21.18 | 4291 | 895 | 0.40% |
| 2024-09-06 | 21.39 | 20.78 | -0.72 | -3.35% | 20.75 | 21.53 | 5781 | 1216 | 0.54% |
| 2024-09-05 | 21.77 | 21.50 | -0.18 | -0.83% | 21.28 | 21.91 | 6236 | 1340 | 0.59% |
| 2024-09-04 | 21.96 | 21.68 | -0.28 | -1.28% | 21.66 | 22.18 | 3518 | 769 | 0.33% |
| 2024-09-03 | 21.81 | 21.96 | 0.06 | 0.27% | 21.60 | 22.28 | 3323 | 731 | 0.31% |
| 2024-09-02 | 22.41 | 21.90 | -0.72 | -3.18% | 21.81 | 22.78 | 6473 | 1433 | 0.61% |
| 2024-08-30 | 22.29 | 22.62 | 0.33 | 1.48% | 22.18 | 22.76 | 3977 | 899 | 0.37% |
| 2024-08-29 | 22.33 | 22.29 | 0.19 | 0.86% | 22.01 | 22.44 | 3478 | 773 | 0.33% |
| 2024-08-28 | 21.89 | 22.10 | 0.06 | 0.27% | 21.77 | 22.31 | 2874 | 633 | 0.27% |
| 2024-08-27 | 22.22 | 22.04 | -0.18 | -0.81% | 21.90 | 22.46 | 4145 | 919 | 0.39% |
| 2024-08-26 | 22.01 | 22.22 | 0.06 | 0.27% | 21.97 | 22.47 | 2252 | 500 | 0.21% |
| 2024-08-23 | 22.20 | 22.16 | -0.24 | -1.07% | 22.00 | 22.52 | 3385 | 750 | 0.32% |
| 2024-08-22 | 22.85 | 22.40 | -0.48 | -2.10% | 22.09 | 22.85 | 6401 | 1433 | 0.60% |
| 2024-08-21 | 22.89 | 22.88 | -0.15 | -0.65% | 22.83 | 23.10 | 2276 | 521 | 0.21% |
| 2024-08-20 | 23.30 | 23.03 | -0.31 | -1.33% | 22.77 | 23.30 | 3624 | 833 | 0.34% |
| 2024-08-19 | 23.57 | 23.34 | -0.23 | -0.98% | 23.12 | 23.77 | 5865 | 1370 | 0.55% |
| 2024-08-16 | 22.99 | 23.57 | 0.72 | 3.15% | 22.77 | 23.85 | 7655 | 1790 | 0.72% |
| 2024-08-15 | 22.55 | 22.85 | 0.20 | 0.88% | 22.50 | 22.95 | 3452 | 787 | 0.33% |
| 2024-08-14 | 22.84 | 22.65 | -0.14 | -0.61% | 22.56 | 22.84 | 2058 | 466 | 0.19% |
| 2024-08-13 | 22.49 | 22.79 | 0.25 | 1.11% | 22.41 | 22.80 | 3972 | 899 | 0.37% |