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 | 28.35 | 27.57 | -0.44 | -1.57% | 27.38 | 28.45 | 23855 | 6640 | 2.09% |
| 2024-11-20 | 25.60 | 28.01 | 2.54 | 9.97% | 25.34 | 28.77 | 52241 | 14494 | 4.58% |
| 2024-11-19 | 24.90 | 25.47 | 0.84 | 3.41% | 24.50 | 25.60 | 27069 | 6815 | 2.37% |
| 2024-11-18 | 26.75 | 24.63 | -1.91 | -7.20% | 24.24 | 26.75 | 48322 | 12242 | 4.24% |
| 2024-11-15 | 28.00 | 26.54 | -1.69 | -5.99% | 26.12 | 28.13 | 35147 | 9487 | 3.08% |
| 2024-11-14 | 29.60 | 28.23 | -1.65 | -5.52% | 27.96 | 30.05 | 26675 | 7697 | 2.34% |
| 2024-11-13 | 30.46 | 29.88 | -0.35 | -1.16% | 29.15 | 30.46 | 21788 | 6456 | 1.91% |
| 2024-11-12 | 32.40 | 30.23 | -1.37 | -4.34% | 29.90 | 32.46 | 26229 | 8184 | 2.30% |
| 2024-11-11 | 31.00 | 31.60 | 0.60 | 1.94% | 30.74 | 32.60 | 18084 | 5706 | 1.59% |
| 2024-11-08 | 31.92 | 31.00 | -0.92 | -2.88% | 30.83 | 32.80 | 19477 | 6207 | 1.71% |
| 2024-11-07 | 32.08 | 31.92 | -0.18 | -0.56% | 31.32 | 32.14 | 15440 | 4894 | 1.35% |
| 2024-11-06 | 31.89 | 32.10 | 0.21 | 0.66% | 31.53 | 32.99 | 21628 | 7011 | 1.90% |
| 2024-11-05 | 29.80 | 31.89 | 1.82 | 6.05% | 29.80 | 32.34 | 30234 | 9521 | 2.65% |
| 2024-11-04 | 30.08 | 30.07 | 0.42 | 1.42% | 29.55 | 30.67 | 22257 | 6727 | 1.95% |
| 2024-11-01 | 29.91 | 29.65 | 0.73 | 2.52% | 28.57 | 30.79 | 42291 | 12629 | 3.71% |
| 2024-10-31 | 27.55 | 28.92 | 1.48 | 5.39% | 27.55 | 30.00 | 36307 | 10553 | 3.18% |
| 2024-10-30 | 27.35 | 27.44 | 0.11 | 0.40% | 26.68 | 28.18 | 23757 | 6487 | 2.08% |
| 2024-10-29 | 28.63 | 27.33 | -1.31 | -4.57% | 27.20 | 28.80 | 24787 | 6897 | 2.17% |
| 2024-10-28 | 28.79 | 28.64 | -0.11 | -0.38% | 27.83 | 28.95 | 29097 | 8240 | 2.55% |
| 2024-10-25 | 28.84 | 28.75 | -0.20 | -0.69% | 28.58 | 30.18 | 28865 | 8478 | 2.53% |
| 2024-10-24 | 27.71 | 28.95 | 1.16 | 4.17% | 27.71 | 29.69 | 34628 | 10019 | 3.04% |
| 2024-10-23 | 26.92 | 27.79 | 0.87 | 3.23% | 26.54 | 28.50 | 37983 | 10497 | 3.33% |
| 2024-10-22 | 26.31 | 26.92 | 0.12 | 0.45% | 26.02 | 27.69 | 36673 | 9885 | 3.22% |
| 2024-10-21 | 26.60 | 26.80 | -0.24 | -0.89% | 25.26 | 27.53 | 56569 | 14929 | 4.96% |
| 2024-10-18 | 25.15 | 27.04 | 1.53 | 6.00% | 25.11 | 27.10 | 44217 | 11565 | 3.88% |
| 2024-10-17 | 25.70 | 25.51 | 0.22 | 0.87% | 25.03 | 25.88 | 19703 | 5002 | 1.73% |
| 2024-10-16 | 25.76 | 25.29 | -0.49 | -1.90% | 25.15 | 25.94 | 13264 | 3382 | 1.16% |
| 2024-10-15 | 26.30 | 25.78 | -0.60 | -2.27% | 25.78 | 26.75 | 17973 | 4719 | 1.58% |
| 2024-10-14 | 26.00 | 26.38 | 0.46 | 1.77% | 24.99 | 26.57 | 24635 | 6368 | 2.16% |
| 2024-10-11 | 28.89 | 25.92 | -2.97 | -10.28% | 25.33 | 28.89 | 39338 | 10539 | 3.45% |
| 2024-10-10 | 28.67 | 28.89 | 0.10 | 0.35% | 28.25 | 30.55 | 30591 | 8972 | 2.68% |
| 2024-10-09 | 30.80 | 28.79 | -4.24 | -12.84% | 28.66 | 31.97 | 44919 | 13608 | 3.94% |
| 2024-10-08 | 35.01 | 33.03 | 2.63 | 8.65% | 30.50 | 36.40 | 76001 | 25166 | 6.66% |
| 2024-09-30 | 26.48 | 30.40 | 4.37 | 16.79% | 26.45 | 30.60 | 59210 | 16899 | 5.19% |
| 2024-09-27 | 24.78 | 26.03 | 1.93 | 8.01% | 24.10 | 27.95 | 32002 | 8090 | 2.81% |
| 2024-09-26 | 22.85 | 24.10 | 1.17 | 5.10% | 22.43 | 24.20 | 23392 | 5428 | 2.62% |
| 2024-09-25 | 22.63 | 22.93 | 0.37 | 1.64% | 22.63 | 23.85 | 20062 | 4671 | 2.25% |
| 2024-09-24 | 22.58 | 22.56 | 0.12 | 0.53% | 22.11 | 22.98 | 16106 | 3626 | 1.80% |
| 2024-09-23 | 22.47 | 22.44 | -0.04 | -0.18% | 22.17 | 22.77 | 11319 | 2542 | 1.27% |
| 2024-09-20 | 23.05 | 22.48 | -0.47 | -2.05% | 22.15 | 23.11 | 16073 | 3594 | 1.80% |
| 2024-09-19 | 23.52 | 22.95 | -0.57 | -2.42% | 22.92 | 23.69 | 15751 | 3667 | 1.76% |
| 2024-09-18 | 22.90 | 23.52 | 0.77 | 3.38% | 22.53 | 23.97 | 22644 | 5286 | 2.54% |
| 2024-09-13 | 22.85 | 22.75 | -0.10 | -0.44% | 22.19 | 23.60 | 48042 | 10926 | 5.38% |
| 2024-09-12 | 24.61 | 22.85 | -1.75 | -7.11% | 22.58 | 24.80 | 55894 | 13041 | 6.26% |
| 2024-09-11 | 26.29 | 24.60 | -1.70 | -6.46% | 24.40 | 26.60 | 37157 | 9359 | 4.16% |
| 2024-09-10 | 27.50 | 26.30 | -0.90 | -3.31% | 25.42 | 27.50 | 20747 | 5423 | 2.32% |
| 2024-09-09 | 27.21 | 27.20 | -0.56 | -2.02% | 26.90 | 28.18 | 7862 | 2153 | 0.88% |
| 2024-09-06 | 28.27 | 27.76 | -0.74 | -2.60% | 27.26 | 28.49 | 7571 | 2100 | 0.85% |
| 2024-09-05 | 28.08 | 28.50 | 0.31 | 1.10% | 27.66 | 29.20 | 12980 | 3701 | 1.45% |
| 2024-09-04 | 28.00 | 28.19 | 0.00 | 0.00% | 27.57 | 28.66 | 8369 | 2368 | 0.94% |
| 2024-09-03 | 27.28 | 28.19 | 0.89 | 3.26% | 26.83 | 28.87 | 18484 | 5239 | 2.07% |
| 2024-09-02 | 26.42 | 27.30 | 0.94 | 3.57% | 26.25 | 27.95 | 25375 | 6908 | 2.84% |
| 2024-08-30 | 25.84 | 26.36 | 0.60 | 2.33% | 25.20 | 26.90 | 15705 | 4103 | 1.76% |
| 2024-08-29 | 25.03 | 25.76 | 0.42 | 1.66% | 24.59 | 26.01 | 17498 | 4442 | 1.96% |
| 2024-08-28 | 26.06 | 25.34 | -1.26 | -4.74% | 25.01 | 26.59 | 26081 | 6658 | 2.92% |
| 2024-08-27 | 25.88 | 26.60 | 0.20 | 0.76% | 25.88 | 28.00 | 23067 | 6224 | 2.58% |
| 2024-08-26 | 25.86 | 26.40 | 0.58 | 2.25% | 25.50 | 26.59 | 8459 | 2218 | 0.95% |
| 2024-08-23 | 27.42 | 25.82 | -1.47 | -5.39% | 25.20 | 27.42 | 16822 | 4378 | 1.88% |
| 2024-08-22 | 27.40 | 27.29 | -0.13 | -0.47% | 26.76 | 27.78 | 10942 | 2988 | 1.23% |
| 2024-08-21 | 25.90 | 27.42 | 1.26 | 4.82% | 25.62 | 27.91 | 26420 | 7196 | 2.96% |
| 2024-08-20 | 26.13 | 26.16 | 0.04 | 0.15% | 24.71 | 26.38 | 45681 | 11599 | 5.11% |
| 2024-08-19 | 28.03 | 26.12 | -1.63 | -5.87% | 25.91 | 28.03 | 31248 | 8241 | 3.50% |
| 2024-08-16 | 28.03 | 27.75 | -0.29 | -1.03% | 27.60 | 28.75 | 18459 | 5173 | 2.07% |
| 2024-08-15 | 29.29 | 28.04 | -1.26 | -4.30% | 27.50 | 29.30 | 31735 | 8944 | 3.55% |
| 2024-08-14 | 31.68 | 29.30 | -3.11 | -9.60% | 29.20 | 31.89 | 32340 | 9846 | 3.62% |
| 2024-08-13 | 33.99 | 32.41 | -0.59 | -1.79% | 31.31 | 33.99 | 27184 | 8783 | 3.04% |