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 | 28.02 | 28.01 | 0.02 | 0.07% | 27.72 | 28.34 | 14481 | 4059 | 4.93% |
| 2024-11-20 | 27.23 | 27.99 | 0.70 | 2.57% | 27.05 | 28.17 | 16941 | 4697 | 5.77% |
| 2024-11-19 | 26.88 | 27.29 | 0.54 | 2.02% | 26.49 | 27.29 | 16656 | 4478 | 5.67% |
| 2024-11-18 | 27.53 | 26.75 | -0.80 | -2.90% | 26.61 | 27.82 | 18614 | 5017 | 6.33% |
| 2024-11-15 | 27.69 | 27.55 | -0.45 | -1.61% | 27.52 | 28.43 | 17684 | 4949 | 6.02% |
| 2024-11-14 | 28.91 | 28.00 | -1.23 | -4.21% | 27.95 | 29.65 | 31510 | 9020 | 10.72% |
| 2024-11-13 | 28.80 | 29.23 | 0.46 | 1.60% | 28.69 | 29.80 | 48502 | 14170 | 16.51% |
| 2024-11-12 | 28.43 | 28.77 | 0.33 | 1.16% | 28.30 | 29.27 | 42805 | 12312 | 14.57% |
| 2024-11-11 | 28.29 | 28.44 | -0.24 | -0.84% | 27.80 | 28.58 | 35421 | 9974 | 12.05% |
| 2024-11-08 | 28.25 | 28.68 | 0.09 | 0.31% | 28.15 | 29.66 | 62869 | 18088 | 21.40% |
| 2024-11-07 | 27.00 | 28.59 | 1.35 | 4.96% | 26.92 | 29.00 | 62410 | 17710 | 21.24% |
| 2024-11-06 | 27.00 | 27.24 | 0.05 | 0.18% | 26.88 | 27.46 | 24849 | 6758 | 8.46% |
| 2024-11-05 | 26.49 | 27.19 | 0.70 | 2.64% | 26.22 | 27.67 | 25143 | 6772 | 8.56% |
| 2024-11-04 | 26.15 | 26.49 | 0.32 | 1.22% | 25.90 | 26.49 | 10559 | 2778 | 3.59% |
| 2024-11-01 | 26.90 | 26.17 | -0.63 | -2.35% | 25.66 | 26.95 | 21245 | 5570 | 7.23% |
| 2024-10-31 | 26.60 | 26.80 | -0.08 | -0.30% | 26.48 | 26.87 | 20151 | 5379 | 6.86% |
| 2024-10-30 | 27.00 | 26.88 | -0.37 | -1.36% | 26.58 | 27.25 | 19205 | 5161 | 6.54% |
| 2024-10-29 | 27.90 | 27.25 | -0.80 | -2.85% | 27.21 | 27.92 | 31464 | 8660 | 10.71% |
| 2024-10-28 | 26.70 | 28.05 | 1.58 | 5.97% | 26.32 | 28.22 | 55864 | 15443 | 19.01% |
| 2024-10-25 | 26.36 | 26.47 | 0.10 | 0.38% | 26.34 | 26.79 | 20117 | 5332 | 6.85% |
| 2024-10-24 | 26.78 | 26.37 | -0.65 | -2.41% | 26.20 | 27.20 | 21428 | 5723 | 7.29% |
| 2024-10-23 | 27.00 | 27.02 | -0.60 | -2.17% | 26.77 | 27.43 | 37802 | 10230 | 12.86% |
| 2024-10-22 | 26.15 | 27.62 | 1.20 | 4.54% | 25.70 | 28.00 | 54889 | 14801 | 18.68% |
| 2024-10-21 | 26.20 | 26.42 | 0.31 | 1.19% | 26.01 | 26.75 | 37130 | 9813 | 12.64% |
| 2024-10-18 | 25.49 | 26.11 | 0.53 | 2.07% | 25.20 | 26.43 | 32718 | 8466 | 11.13% |
| 2024-10-17 | 26.00 | 25.58 | -0.81 | -3.07% | 25.35 | 26.05 | 36409 | 9333 | 12.39% |
| 2024-10-16 | 24.60 | 26.39 | 1.72 | 6.97% | 24.20 | 26.47 | 49467 | 12747 | 16.83% |
| 2024-10-15 | 24.80 | 24.67 | -0.20 | -0.80% | 24.53 | 25.17 | 16641 | 4132 | 5.66% |
| 2024-10-14 | 24.99 | 24.87 | 0.30 | 1.22% | 24.20 | 25.06 | 16521 | 4084 | 5.62% |
| 2024-10-11 | 25.10 | 24.57 | -0.74 | -2.92% | 24.24 | 25.48 | 18669 | 4626 | 6.35% |
| 2024-10-10 | 25.20 | 25.31 | 0.47 | 1.89% | 24.76 | 25.85 | 23624 | 5991 | 8.04% |
| 2024-10-09 | 26.88 | 24.84 | -2.50 | -9.14% | 24.80 | 26.88 | 37701 | 9669 | 12.83% |
| 2024-10-08 | 28.90 | 27.34 | 0.96 | 3.64% | 25.41 | 28.95 | 58238 | 15977 | 19.82% |
| 2024-09-30 | 24.74 | 26.38 | 2.13 | 8.78% | 24.53 | 26.59 | 46522 | 11915 | 15.83% |
| 2024-09-27 | 23.55 | 24.25 | 1.04 | 4.48% | 23.35 | 24.88 | 32907 | 7891 | 11.20% |
| 2024-09-26 | 22.71 | 23.21 | 0.51 | 2.25% | 22.59 | 23.22 | 19731 | 4520 | 6.72% |
| 2024-09-25 | 22.46 | 22.70 | 0.35 | 1.57% | 22.46 | 23.13 | 20980 | 4779 | 7.14% |
| 2024-09-24 | 21.83 | 22.35 | 0.52 | 2.38% | 21.63 | 22.35 | 19327 | 4271 | 6.58% |
| 2024-09-23 | 21.74 | 21.83 | 0.09 | 0.41% | 21.40 | 22.11 | 12604 | 2749 | 4.29% |
| 2024-09-20 | 21.96 | 21.74 | -0.22 | -1.00% | 21.61 | 21.96 | 9431 | 2050 | 3.21% |
| 2024-09-19 | 21.75 | 21.96 | 0.21 | 0.97% | 21.50 | 22.04 | 17205 | 3761 | 5.86% |
| 2024-09-18 | 21.91 | 21.75 | -0.15 | -0.68% | 21.18 | 22.00 | 14641 | 3155 | 4.98% |
| 2024-09-13 | 22.56 | 21.90 | -0.25 | -1.13% | 21.90 | 22.56 | 12283 | 2708 | 4.18% |
| 2024-09-12 | 22.85 | 22.15 | -0.70 | -3.06% | 22.02 | 23.08 | 18620 | 4182 | 6.34% |
| 2024-09-11 | 22.96 | 22.85 | -0.25 | -1.08% | 22.66 | 23.06 | 7606 | 1742 | 2.59% |
| 2024-09-10 | 22.90 | 23.10 | 0.15 | 0.65% | 22.64 | 23.15 | 8577 | 1961 | 2.92% |
| 2024-09-09 | 22.88 | 22.95 | 0.06 | 0.26% | 22.55 | 23.16 | 9427 | 2157 | 3.21% |
| 2024-09-06 | 23.74 | 22.89 | -0.67 | -2.84% | 22.83 | 23.74 | 13512 | 3141 | 4.60% |
| 2024-09-05 | 23.37 | 23.56 | 0.20 | 0.86% | 23.10 | 23.77 | 14048 | 3298 | 4.78% |
| 2024-09-04 | 23.57 | 23.36 | -0.31 | -1.31% | 23.35 | 23.89 | 14810 | 3491 | 5.04% |
| 2024-09-03 | 23.43 | 23.67 | -0.03 | -0.13% | 23.26 | 23.68 | 16552 | 3890 | 5.63% |
| 2024-09-02 | 23.11 | 23.70 | 0.44 | 1.89% | 23.08 | 24.12 | 29068 | 6873 | 9.89% |
| 2024-08-30 | 22.94 | 23.26 | 0.41 | 1.79% | 22.80 | 23.57 | 24670 | 5746 | 8.40% |
| 2024-08-29 | 22.38 | 22.85 | 0.10 | 0.44% | 22.21 | 22.94 | 21623 | 4900 | 7.36% |
| 2024-08-28 | 23.66 | 22.75 | -1.23 | -5.13% | 22.47 | 23.66 | 29979 | 6852 | 10.20% |
| 2024-08-27 | 26.38 | 23.98 | -2.58 | -9.71% | 23.90 | 26.38 | 44203 | 10922 | 15.04% |
| 2024-08-26 | 27.09 | 26.56 | -0.53 | -1.96% | 26.10 | 27.67 | 30936 | 8290 | 10.53% |
| 2024-08-23 | 26.82 | 27.09 | -0.24 | -0.88% | 26.37 | 27.29 | 31375 | 8442 | 10.68% |
| 2024-08-22 | 26.15 | 27.33 | 1.05 | 4.00% | 25.96 | 27.33 | 45631 | 12251 | 15.53% |
| 2024-08-21 | 26.50 | 26.28 | -0.81 | -2.99% | 25.61 | 26.75 | 29542 | 7711 | 10.05% |
| 2024-08-20 | 26.39 | 27.09 | 0.75 | 2.85% | 26.23 | 27.28 | 42175 | 11317 | 14.35% |
| 2024-08-19 | 26.50 | 26.34 | -0.27 | -1.01% | 26.29 | 27.60 | 33051 | 8819 | 11.25% |
| 2024-08-16 | 27.00 | 26.61 | -0.98 | -3.55% | 26.51 | 27.44 | 46137 | 12372 | 15.70% |
| 2024-08-15 | 27.94 | 27.59 | -0.32 | -1.15% | 26.78 | 28.86 | 89530 | 25075 | 30.47% |
| 2024-08-14 | 25.37 | 27.91 | 2.54 | 10.01% | 25.00 | 27.91 | 52781 | 14342 | 17.96% |
| 2024-08-13 | 24.98 | 25.37 | 0.41 | 1.64% | 24.51 | 25.37 | 17391 | 4356 | 5.92% |