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 | 28.21 | -0.37 | -1.29% | 28.05 | 28.95 | 55322 | 15733 | 3.74% |
| 2024-11-20 | 28.18 | 28.58 | 0.29 | 1.03% | 27.80 | 28.77 | 70599 | 19927 | 4.78% |
| 2024-11-19 | 27.29 | 28.29 | 1.39 | 5.17% | 27.00 | 28.33 | 75493 | 20818 | 5.11% |
| 2024-11-18 | 28.56 | 26.90 | -1.46 | -5.15% | 26.42 | 28.75 | 83802 | 22850 | 5.67% |
| 2024-11-15 | 29.66 | 28.36 | -1.09 | -3.70% | 28.20 | 29.98 | 82836 | 24244 | 5.61% |
| 2024-11-14 | 30.90 | 29.45 | -1.45 | -4.69% | 29.37 | 30.90 | 79061 | 23738 | 5.35% |
| 2024-11-13 | 31.01 | 30.90 | -0.42 | -1.34% | 30.01 | 31.20 | 92073 | 28193 | 6.23% |
| 2024-11-12 | 33.30 | 31.32 | -1.68 | -5.09% | 30.72 | 33.35 | 148690 | 47330 | 10.06% |
| 2024-11-11 | 30.80 | 33.00 | 2.64 | 8.70% | 30.75 | 33.33 | 208626 | 67653 | 14.12% |
| 2024-11-08 | 31.31 | 30.36 | -0.52 | -1.68% | 30.30 | 32.78 | 163308 | 51567 | 11.05% |
| 2024-11-07 | 30.20 | 30.88 | 0.42 | 1.38% | 29.45 | 31.26 | 142122 | 43004 | 9.62% |
| 2024-11-06 | 29.03 | 30.46 | 1.36 | 4.67% | 28.86 | 31.00 | 194372 | 58239 | 13.15% |
| 2024-11-05 | 27.30 | 29.10 | 1.65 | 6.01% | 27.01 | 29.40 | 144426 | 41353 | 9.77% |
| 2024-11-04 | 27.04 | 27.45 | 0.14 | 0.51% | 26.81 | 28.00 | 92196 | 25275 | 6.24% |
| 2024-11-01 | 29.38 | 27.31 | -2.60 | -8.69% | 27.21 | 29.68 | 141322 | 39991 | 9.56% |
| 2024-10-31 | 27.69 | 29.91 | 2.26 | 8.17% | 27.30 | 30.34 | 178524 | 51847 | 12.08% |
| 2024-10-30 | 28.00 | 27.65 | -0.35 | -1.25% | 27.02 | 28.19 | 92358 | 25457 | 6.25% |
| 2024-10-29 | 28.11 | 28.00 | -0.25 | -0.88% | 27.72 | 29.32 | 123747 | 35111 | 8.37% |
| 2024-10-28 | 29.00 | 28.25 | -0.39 | -1.36% | 28.08 | 29.08 | 124054 | 35422 | 8.39% |
| 2024-10-25 | 30.50 | 28.64 | 0.08 | 0.28% | 28.45 | 30.50 | 193492 | 56467 | 13.09% |
| 2024-10-24 | 26.18 | 28.56 | 1.96 | 7.37% | 26.18 | 28.89 | 183267 | 51094 | 12.40% |
| 2024-10-23 | 26.90 | 26.60 | -0.39 | -1.44% | 26.30 | 27.27 | 80340 | 21560 | 5.44% |
| 2024-10-22 | 27.55 | 26.99 | -0.77 | -2.77% | 26.40 | 27.79 | 126773 | 34371 | 8.58% |
| 2024-10-21 | 27.50 | 27.76 | 0.66 | 2.44% | 26.99 | 29.76 | 194522 | 54656 | 13.16% |
| 2024-10-18 | 24.50 | 27.10 | 2.57 | 10.48% | 24.36 | 28.40 | 161603 | 42589 | 10.94% |
| 2024-10-17 | 24.72 | 24.53 | 0.24 | 0.99% | 24.48 | 25.30 | 77104 | 19185 | 5.22% |
| 2024-10-16 | 24.45 | 24.29 | -0.94 | -3.73% | 24.08 | 25.13 | 81425 | 19997 | 5.51% |
| 2024-10-15 | 25.50 | 25.23 | -0.37 | -1.45% | 25.00 | 26.60 | 113941 | 29393 | 7.71% |
| 2024-10-14 | 24.98 | 25.60 | 0.98 | 3.98% | 23.80 | 25.66 | 132830 | 32942 | 8.99% |
| 2024-10-11 | 26.35 | 24.62 | -1.96 | -7.37% | 24.22 | 26.86 | 125610 | 31890 | 8.50% |
| 2024-10-10 | 29.91 | 26.58 | -2.42 | -8.34% | 26.00 | 29.95 | 155309 | 42454 | 10.51% |
| 2024-10-09 | 28.50 | 29.00 | -1.08 | -3.59% | 27.50 | 33.07 | 268282 | 81719 | 18.15% |
| 2024-10-08 | 30.08 | 30.08 | 5.01 | 19.98% | 28.70 | 30.08 | 181114 | 54022 | 12.26% |
| 2024-09-30 | 22.02 | 25.07 | 4.07 | 19.38% | 21.34 | 25.10 | 175532 | 40325 | 11.88% |
| 2024-09-27 | 20.67 | 21.00 | 0.96 | 4.79% | 20.13 | 21.22 | 94125 | 19400 | 6.37% |
| 2024-09-26 | 18.67 | 20.04 | 1.38 | 7.40% | 18.55 | 20.18 | 118200 | 22882 | 8.00% |
| 2024-09-25 | 18.38 | 18.66 | 0.38 | 2.08% | 18.20 | 19.30 | 116722 | 21913 | 7.90% |
| 2024-09-24 | 16.94 | 18.28 | 1.42 | 8.42% | 16.81 | 18.28 | 95194 | 16821 | 6.44% |
| 2024-09-23 | 17.21 | 16.86 | -0.35 | -2.03% | 16.82 | 17.34 | 39261 | 6678 | 2.66% |
| 2024-09-20 | 17.68 | 17.21 | -0.49 | -2.77% | 16.86 | 17.74 | 43263 | 7471 | 2.93% |
| 2024-09-19 | 17.33 | 17.70 | 0.43 | 2.49% | 17.22 | 17.98 | 49969 | 8803 | 3.38% |
| 2024-09-18 | 17.15 | 17.27 | 0.31 | 1.83% | 16.79 | 17.45 | 38974 | 6688 | 2.64% |
| 2024-09-13 | 17.35 | 16.96 | -0.44 | -2.53% | 16.92 | 17.49 | 35057 | 6015 | 2.37% |
| 2024-09-12 | 18.03 | 17.40 | -0.42 | -2.36% | 17.30 | 18.07 | 44016 | 7752 | 2.98% |
| 2024-09-11 | 17.80 | 17.82 | -0.10 | -0.56% | 17.67 | 18.07 | 32109 | 5724 | 2.17% |
| 2024-09-10 | 17.59 | 17.92 | 0.51 | 2.93% | 17.00 | 18.11 | 56792 | 9959 | 3.84% |
| 2024-09-09 | 17.40 | 17.41 | 0.07 | 0.40% | 17.15 | 17.73 | 44181 | 7698 | 2.99% |
| 2024-09-06 | 18.12 | 17.34 | -0.66 | -3.67% | 17.20 | 18.16 | 57837 | 10097 | 3.91% |
| 2024-09-05 | 18.15 | 18.00 | -0.19 | -1.04% | 17.83 | 18.21 | 48186 | 8674 | 3.26% |
| 2024-09-04 | 17.71 | 18.19 | 0.21 | 1.17% | 17.60 | 18.43 | 83037 | 15034 | 5.62% |
| 2024-09-03 | 17.17 | 17.98 | 0.91 | 5.33% | 17.08 | 18.77 | 86116 | 15442 | 5.83% |
| 2024-09-02 | 17.80 | 17.07 | -0.77 | -4.32% | 17.04 | 18.05 | 55749 | 9697 | 3.77% |
| 2024-08-30 | 17.60 | 17.84 | 0.37 | 2.12% | 17.47 | 18.27 | 67243 | 12064 | 4.55% |
| 2024-08-29 | 17.05 | 17.47 | 0.45 | 2.64% | 16.80 | 17.63 | 54548 | 9421 | 3.69% |
| 2024-08-28 | 16.19 | 17.02 | 0.86 | 5.32% | 16.19 | 17.49 | 75416 | 12832 | 5.10% |
| 2024-08-27 | 16.26 | 16.16 | -0.27 | -1.64% | 16.10 | 16.50 | 22924 | 3722 | 1.55% |
| 2024-08-26 | 16.24 | 16.43 | 0.23 | 1.42% | 16.10 | 16.64 | 24723 | 4066 | 1.67% |
| 2024-08-23 | 16.67 | 16.20 | -0.66 | -3.91% | 15.98 | 16.76 | 47946 | 7776 | 3.24% |
| 2024-08-22 | 16.56 | 16.86 | 0.30 | 1.81% | 16.40 | 17.14 | 52658 | 8861 | 3.56% |
| 2024-08-21 | 16.74 | 16.56 | -0.22 | -1.31% | 16.51 | 17.05 | 37803 | 6318 | 2.56% |
| 2024-08-20 | 17.21 | 16.78 | -0.43 | -2.50% | 16.65 | 17.26 | 39196 | 6642 | 2.65% |
| 2024-08-19 | 17.61 | 17.21 | -0.39 | -2.22% | 17.02 | 17.70 | 49150 | 8509 | 3.33% |
| 2024-08-16 | 17.90 | 17.60 | -0.15 | -0.85% | 17.55 | 18.28 | 82696 | 14825 | 5.60% |
| 2024-08-15 | 17.08 | 17.75 | 0.69 | 4.04% | 16.82 | 18.09 | 86838 | 15321 | 5.88% |
| 2024-08-14 | 17.33 | 17.06 | -0.23 | -1.33% | 16.97 | 17.33 | 40635 | 6955 | 2.75% |
| 2024-08-13 | 16.31 | 17.29 | 1.01 | 6.20% | 16.24 | 17.50 | 63549 | 10788 | 4.30% |