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 | 27.53 | 27.79 | 0.17 | 0.62% | 27.46 | 28.30 | 121519 | 33792 | 0.92% |
| 2024-11-20 | 27.60 | 27.62 | -0.02 | -0.07% | 27.07 | 27.71 | 126803 | 34791 | 0.96% |
| 2024-11-19 | 27.18 | 27.64 | 0.37 | 1.36% | 26.88 | 27.80 | 144178 | 39368 | 1.10% |
| 2024-11-18 | 27.69 | 27.27 | -0.29 | -1.05% | 26.62 | 27.98 | 249866 | 68118 | 1.90% |
| 2024-11-15 | 28.62 | 27.56 | -1.22 | -4.24% | 27.55 | 29.05 | 173091 | 48651 | 1.32% |
| 2024-11-14 | 29.96 | 28.78 | -1.24 | -4.13% | 28.72 | 30.13 | 158589 | 46520 | 1.21% |
| 2024-11-13 | 30.06 | 30.02 | -0.48 | -1.57% | 29.20 | 30.33 | 189884 | 56553 | 1.44% |
| 2024-11-12 | 30.99 | 30.50 | -0.49 | -1.58% | 29.80 | 31.00 | 266282 | 80370 | 2.02% |
| 2024-11-11 | 30.69 | 30.99 | 0.34 | 1.11% | 30.47 | 31.99 | 334321 | 104248 | 2.54% |
| 2024-11-08 | 30.87 | 30.65 | -0.22 | -0.71% | 30.38 | 32.04 | 275065 | 86057 | 2.09% |
| 2024-11-07 | 29.09 | 30.87 | 1.37 | 4.64% | 28.86 | 31.00 | 234181 | 70241 | 1.78% |
| 2024-11-06 | 29.60 | 29.50 | -0.06 | -0.20% | 28.60 | 29.74 | 284941 | 83278 | 2.17% |
| 2024-11-05 | 28.11 | 29.56 | 1.16 | 4.08% | 27.93 | 29.62 | 333111 | 96524 | 2.53% |
| 2024-11-04 | 28.15 | 28.40 | 0.23 | 0.82% | 27.70 | 28.66 | 266662 | 75210 | 2.03% |
| 2024-11-01 | 28.21 | 28.17 | -0.03 | -0.11% | 27.51 | 28.88 | 366092 | 103175 | 2.78% |
| 2024-10-31 | 27.13 | 28.20 | 1.07 | 3.94% | 26.69 | 28.65 | 361558 | 101177 | 2.75% |
| 2024-10-30 | 27.30 | 27.13 | -0.32 | -1.17% | 26.86 | 27.79 | 176048 | 48051 | 1.34% |
| 2024-10-29 | 27.73 | 27.45 | -0.23 | -0.83% | 27.22 | 28.10 | 201706 | 55682 | 1.53% |
| 2024-10-28 | 27.18 | 27.68 | 0.48 | 1.76% | 26.42 | 27.86 | 260194 | 71266 | 1.98% |
| 2024-10-25 | 27.03 | 27.20 | 0.16 | 0.59% | 26.70 | 27.78 | 234228 | 63630 | 1.79% |
| 2024-10-24 | 28.17 | 27.04 | -1.23 | -4.35% | 26.86 | 28.17 | 279273 | 76034 | 2.13% |
| 2024-10-23 | 28.36 | 28.27 | -0.24 | -0.84% | 28.16 | 28.87 | 172034 | 48995 | 1.31% |
| 2024-10-22 | 28.55 | 28.51 | -0.09 | -0.31% | 27.88 | 29.06 | 212832 | 60634 | 1.63% |
| 2024-10-21 | 29.20 | 28.60 | -0.29 | -1.00% | 28.40 | 29.94 | 293382 | 84941 | 2.24% |
| 2024-10-18 | 27.51 | 28.89 | 1.30 | 4.71% | 27.38 | 29.40 | 268562 | 76544 | 2.05% |
| 2024-10-17 | 28.10 | 27.59 | -0.21 | -0.76% | 27.54 | 28.50 | 234731 | 65653 | 1.79% |
| 2024-10-16 | 29.10 | 27.80 | -1.32 | -4.53% | 27.49 | 29.12 | 175048 | 49096 | 1.34% |
| 2024-10-15 | 30.69 | 29.12 | -1.27 | -4.18% | 29.07 | 30.69 | 155610 | 46227 | 1.19% |
| 2024-10-14 | 29.02 | 30.39 | 1.68 | 5.85% | 28.61 | 30.78 | 174588 | 52000 | 1.33% |
| 2024-10-11 | 30.18 | 28.71 | -1.88 | -6.15% | 28.33 | 30.59 | 130529 | 38121 | 1.00% |
| 2024-10-10 | 31.18 | 30.59 | -0.61 | -1.96% | 30.51 | 32.05 | 171464 | 53420 | 1.31% |
| 2024-10-09 | 31.96 | 31.20 | -2.12 | -6.36% | 30.49 | 32.99 | 287293 | 91575 | 2.19% |
| 2024-10-08 | 33.36 | 33.32 | 2.99 | 9.86% | 30.80 | 33.36 | 378966 | 124024 | 2.89% |
| 2024-09-30 | 29.00 | 30.33 | 2.03 | 7.17% | 28.63 | 30.60 | 380982 | 113036 | 2.91% |
| 2024-09-27 | 27.08 | 28.30 | 1.80 | 6.79% | 26.90 | 29.00 | 191879 | 53576 | 1.47% |
| 2024-09-26 | 25.15 | 26.50 | 1.29 | 5.12% | 24.86 | 26.57 | 106376 | 27517 | 0.81% |
| 2024-09-25 | 25.99 | 25.21 | -0.29 | -1.14% | 25.13 | 26.05 | 118943 | 30420 | 0.91% |
| 2024-09-24 | 24.41 | 25.50 | 1.25 | 5.15% | 23.50 | 25.58 | 198723 | 49238 | 1.52% |
| 2024-09-23 | 24.00 | 24.25 | 0.34 | 1.42% | 23.95 | 24.97 | 160764 | 39271 | 1.23% |
| 2024-09-20 | 22.73 | 23.91 | 1.21 | 5.33% | 22.69 | 24.03 | 118111 | 27889 | 0.90% |
| 2024-09-19 | 22.79 | 22.70 | 0.20 | 0.89% | 22.18 | 23.04 | 74172 | 16759 | 0.57% |
| 2024-09-18 | 23.48 | 22.50 | -0.65 | -2.81% | 22.28 | 23.48 | 95923 | 21628 | 0.73% |
| 2024-09-13 | 23.78 | 23.15 | -0.65 | -2.73% | 23.07 | 23.81 | 55492 | 13012 | 0.42% |
| 2024-09-12 | 24.09 | 23.80 | -0.26 | -1.08% | 23.77 | 24.81 | 68211 | 16488 | 0.52% |
| 2024-09-11 | 23.55 | 24.06 | 0.63 | 2.69% | 23.35 | 24.15 | 95800 | 22909 | 0.73% |
| 2024-09-10 | 23.31 | 23.43 | 0.11 | 0.47% | 22.96 | 23.60 | 59974 | 13946 | 0.46% |
| 2024-09-09 | 23.82 | 23.32 | -0.64 | -2.67% | 23.21 | 24.08 | 55855 | 13132 | 0.43% |
| 2024-09-06 | 24.21 | 23.96 | -0.19 | -0.79% | 23.80 | 24.23 | 46550 | 11190 | 0.36% |
| 2024-09-05 | 24.22 | 24.15 | -0.02 | -0.08% | 23.93 | 24.40 | 58462 | 14087 | 0.45% |
| 2024-09-04 | 24.47 | 24.17 | -0.46 | -1.87% | 24.01 | 24.76 | 59982 | 14536 | 0.46% |
| 2024-09-03 | 24.30 | 24.63 | 0.26 | 1.07% | 24.30 | 24.89 | 67677 | 16648 | 0.52% |
| 2024-09-02 | 24.95 | 24.37 | -0.56 | -2.25% | 24.31 | 25.49 | 82889 | 20612 | 0.63% |
| 2024-08-30 | 23.99 | 24.93 | 0.83 | 3.44% | 23.98 | 25.17 | 114679 | 28333 | 0.88% |
| 2024-08-29 | 23.41 | 24.10 | 0.56 | 2.38% | 23.39 | 24.27 | 83335 | 19900 | 0.64% |
| 2024-08-28 | 23.30 | 23.54 | -0.01 | -0.04% | 23.30 | 23.70 | 53237 | 12499 | 0.41% |
| 2024-08-27 | 23.64 | 23.55 | -0.22 | -0.93% | 23.30 | 23.69 | 50404 | 11839 | 0.39% |
| 2024-08-26 | 23.62 | 23.77 | 0.12 | 0.51% | 23.50 | 24.16 | 62642 | 14931 | 0.48% |
| 2024-08-23 | 23.33 | 23.65 | 0.12 | 0.51% | 23.24 | 23.77 | 41891 | 9869 | 0.32% |
| 2024-08-22 | 23.46 | 23.53 | 0.09 | 0.38% | 23.27 | 23.80 | 53064 | 12457 | 0.41% |
| 2024-08-21 | 23.63 | 23.44 | -0.30 | -1.26% | 23.34 | 23.90 | 54035 | 12744 | 0.41% |
| 2024-08-20 | 23.85 | 23.74 | -0.20 | -0.84% | 23.50 | 24.10 | 70661 | 16760 | 0.54% |
| 2024-08-19 | 23.27 | 23.94 | 0.89 | 3.86% | 23.14 | 24.77 | 171229 | 41430 | 1.31% |
| 2024-08-16 | 23.95 | 23.05 | -0.63 | -2.66% | 22.95 | 23.98 | 86329 | 20164 | 0.66% |
| 2024-08-15 | 23.89 | 23.68 | -0.12 | -0.50% | 23.35 | 24.00 | 65082 | 15411 | 0.50% |
| 2024-08-14 | 24.31 | 23.80 | -0.55 | -2.26% | 23.80 | 24.44 | 50720 | 12206 | 0.39% |
| 2024-08-13 | 24.55 | 24.35 | -0.20 | -0.81% | 23.92 | 24.62 | 85496 | 20653 | 0.65% |