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 | 28.63 | 30.45 | 1.78 | 6.21% | 28.58 | 30.68 | 38746 | 11626 | 5.30% |
| 2024-11-20 | 28.32 | 28.67 | -0.10 | -0.35% | 27.96 | 28.76 | 17366 | 4922 | 2.38% |
| 2024-11-19 | 26.16 | 28.77 | 2.64 | 10.10% | 26.16 | 28.90 | 27910 | 7818 | 3.82% |
| 2024-11-18 | 26.47 | 26.13 | -0.34 | -1.28% | 25.93 | 26.82 | 9693 | 2547 | 1.33% |
| 2024-11-15 | 27.28 | 26.47 | -0.83 | -3.04% | 26.44 | 27.66 | 12144 | 3284 | 1.66% |
| 2024-11-14 | 28.62 | 27.30 | -1.51 | -5.24% | 27.23 | 28.80 | 14223 | 3967 | 1.95% |
| 2024-11-13 | 28.70 | 28.81 | -0.08 | -0.28% | 27.94 | 29.28 | 15323 | 4367 | 2.10% |
| 2024-11-12 | 30.50 | 28.89 | -1.46 | -4.81% | 28.72 | 30.57 | 25724 | 7559 | 3.52% |
| 2024-11-11 | 29.48 | 30.35 | 1.33 | 4.58% | 28.73 | 30.90 | 30641 | 9128 | 4.19% |
| 2024-11-08 | 27.70 | 29.02 | 1.22 | 4.39% | 27.70 | 29.40 | 31794 | 9157 | 4.35% |
| 2024-11-07 | 27.59 | 27.80 | 0.21 | 0.76% | 27.00 | 27.98 | 15191 | 4182 | 2.08% |
| 2024-11-06 | 28.54 | 27.59 | -0.95 | -3.33% | 27.35 | 29.31 | 29190 | 8203 | 3.99% |
| 2024-11-05 | 25.88 | 28.54 | 3.14 | 12.36% | 25.62 | 28.83 | 43828 | 12094 | 6.00% |
| 2024-11-04 | 24.42 | 25.40 | 0.98 | 4.01% | 24.42 | 25.49 | 9104 | 2295 | 1.25% |
| 2024-11-01 | 25.20 | 24.42 | -0.77 | -3.06% | 24.40 | 25.36 | 9496 | 2353 | 1.30% |
| 2024-10-31 | 24.46 | 25.19 | 0.62 | 2.52% | 24.46 | 25.46 | 9759 | 2449 | 1.33% |
| 2024-10-30 | 25.04 | 24.57 | -0.46 | -1.84% | 24.35 | 25.20 | 9382 | 2316 | 1.28% |
| 2024-10-29 | 26.18 | 25.06 | -1.04 | -3.98% | 25.06 | 26.20 | 13791 | 3516 | 1.89% |
| 2024-10-28 | 25.98 | 26.10 | 0.30 | 1.16% | 25.46 | 26.12 | 13365 | 3451 | 1.83% |
| 2024-10-25 | 24.91 | 25.80 | 0.89 | 3.57% | 24.91 | 25.97 | 19219 | 4910 | 2.63% |
| 2024-10-24 | 25.22 | 24.91 | -1.32 | -5.03% | 24.68 | 25.59 | 27166 | 6802 | 3.72% |
| 2024-10-23 | 25.58 | 26.23 | 0.54 | 2.10% | 25.31 | 26.36 | 20673 | 5345 | 2.83% |
| 2024-10-22 | 26.52 | 25.69 | -0.82 | -3.09% | 25.35 | 26.56 | 16632 | 4296 | 2.28% |
| 2024-10-21 | 26.35 | 26.51 | 0.36 | 1.38% | 25.83 | 27.18 | 16497 | 4375 | 2.26% |
| 2024-10-18 | 25.01 | 26.15 | 1.03 | 4.10% | 24.85 | 26.37 | 14850 | 3803 | 2.03% |
| 2024-10-17 | 25.49 | 25.12 | -0.30 | -1.18% | 24.90 | 25.80 | 5306 | 1345 | 0.73% |
| 2024-10-16 | 24.40 | 25.42 | -0.58 | -2.23% | 24.40 | 25.89 | 7314 | 1849 | 1.00% |
| 2024-10-15 | 25.27 | 26.00 | 0.37 | 1.44% | 25.25 | 26.98 | 10248 | 2682 | 1.40% |
| 2024-10-14 | 25.54 | 25.63 | 0.16 | 0.63% | 24.60 | 25.85 | 6266 | 1584 | 0.86% |
| 2024-10-11 | 27.24 | 25.47 | -1.94 | -7.08% | 25.21 | 27.39 | 8416 | 2190 | 1.15% |
| 2024-10-10 | 27.35 | 27.41 | 0.05 | 0.18% | 27.35 | 28.35 | 9610 | 2672 | 1.31% |
| 2024-10-09 | 28.99 | 27.36 | -3.84 | -12.31% | 27.30 | 29.94 | 18501 | 5305 | 2.53% |
| 2024-10-08 | 31.98 | 31.20 | 4.02 | 14.79% | 28.80 | 31.99 | 44197 | 13451 | 6.05% |
| 2024-09-30 | 24.00 | 27.18 | 3.38 | 14.20% | 24.00 | 27.66 | 26194 | 6842 | 3.58% |
| 2024-09-27 | 24.10 | 23.80 | 1.47 | 6.58% | 22.60 | 24.10 | 5530 | 1294 | 2.05% |
| 2024-09-26 | 21.57 | 22.33 | 0.65 | 3.00% | 21.46 | 22.34 | 5358 | 1176 | 1.98% |
| 2024-09-25 | 21.78 | 21.68 | 0.12 | 0.56% | 21.66 | 22.12 | 4936 | 1081 | 1.83% |
| 2024-09-24 | 20.99 | 21.56 | 0.85 | 4.10% | 20.88 | 21.66 | 3342 | 712 | 1.24% |
| 2024-09-23 | 20.56 | 20.71 | -0.01 | -0.05% | 20.34 | 20.95 | 1105 | 229 | 0.41% |
| 2024-09-20 | 20.95 | 20.72 | 0.07 | 0.34% | 20.36 | 20.95 | 3197 | 658 | 1.18% |
| 2024-09-19 | 20.42 | 20.65 | 0.25 | 1.23% | 20.31 | 20.97 | 2109 | 436 | 0.78% |
| 2024-09-18 | 20.74 | 20.40 | -0.38 | -1.83% | 20.04 | 20.74 | 3102 | 631 | 1.15% |
| 2024-09-13 | 21.40 | 20.78 | -0.58 | -2.72% | 20.77 | 21.70 | 3138 | 660 | 1.16% |
| 2024-09-12 | 21.20 | 21.36 | -0.19 | -0.88% | 21.20 | 21.88 | 3737 | 804 | 1.38% |
| 2024-09-11 | 21.51 | 21.55 | 0.16 | 0.75% | 21.35 | 22.09 | 5817 | 1264 | 2.15% |
| 2024-09-10 | 20.59 | 21.39 | 0.80 | 3.89% | 20.45 | 22.16 | 8029 | 1720 | 2.97% |
| 2024-09-09 | 20.54 | 20.59 | -0.05 | -0.24% | 20.34 | 20.65 | 2245 | 459 | 0.83% |
| 2024-09-06 | 21.40 | 20.64 | -0.75 | -3.51% | 20.58 | 21.43 | 4377 | 914 | 1.62% |
| 2024-09-05 | 21.42 | 21.39 | 0.00 | 0.00% | 21.26 | 21.73 | 2288 | 492 | 0.85% |
| 2024-09-04 | 21.35 | 21.39 | -0.14 | -0.65% | 21.21 | 21.67 | 2864 | 614 | 1.06% |
| 2024-09-03 | 21.52 | 21.53 | 0.03 | 0.14% | 21.40 | 21.70 | 4075 | 879 | 1.51% |
| 2024-09-02 | 22.37 | 21.50 | -1.07 | -4.74% | 21.50 | 22.68 | 4004 | 882 | 1.48% |
| 2024-08-30 | 22.04 | 22.57 | 0.58 | 2.64% | 21.80 | 22.80 | 5893 | 1323 | 2.18% |
| 2024-08-29 | 21.35 | 21.99 | 0.44 | 2.04% | 21.18 | 22.10 | 4380 | 955 | 1.62% |
| 2024-08-28 | 21.18 | 21.55 | 0.37 | 1.75% | 20.99 | 21.76 | 4217 | 905 | 1.56% |
| 2024-08-27 | 21.46 | 21.18 | -0.30 | -1.40% | 21.00 | 21.50 | 4930 | 1046 | 1.82% |
| 2024-08-26 | 21.07 | 21.48 | 0.58 | 2.78% | 20.89 | 21.80 | 3754 | 806 | 1.39% |
| 2024-08-23 | 21.11 | 20.90 | -0.11 | -0.52% | 20.66 | 21.11 | 3961 | 827 | 1.47% |
| 2024-08-22 | 22.16 | 21.01 | -1.15 | -5.19% | 20.88 | 22.28 | 7712 | 1651 | 2.85% |
| 2024-08-21 | 22.44 | 22.16 | -0.28 | -1.25% | 22.04 | 22.53 | 3564 | 794 | 1.32% |
| 2024-08-20 | 22.32 | 22.44 | 0.11 | 0.49% | 22.01 | 22.79 | 4825 | 1088 | 1.79% |
| 2024-08-19 | 22.81 | 22.33 | -0.11 | -0.49% | 22.18 | 22.82 | 5082 | 1140 | 1.88% |
| 2024-08-16 | 22.60 | 22.44 | -0.14 | -0.62% | 22.41 | 22.82 | 3310 | 747 | 1.22% |
| 2024-08-15 | 22.68 | 22.58 | -0.10 | -0.44% | 22.33 | 22.95 | 3340 | 756 | 1.24% |
| 2024-08-14 | 22.83 | 22.68 | -0.16 | -0.70% | 22.59 | 22.89 | 2055 | 466 | 0.76% |
| 2024-08-13 | 22.75 | 22.84 | 0.09 | 0.40% | 22.53 | 22.93 | 2235 | 506 | 0.83% |