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 | 27.82 | 28.07 | 0.12 | 0.43% | 27.76 | 28.49 | 114534 | 32217 | 1.00% |
| 2024-11-20 | 27.70 | 27.95 | 0.34 | 1.23% | 27.41 | 28.15 | 118975 | 33065 | 1.03% |
| 2024-11-19 | 26.93 | 27.61 | 0.93 | 3.49% | 26.83 | 27.95 | 177289 | 48956 | 1.54% |
| 2024-11-18 | 26.74 | 26.68 | 0.06 | 0.23% | 26.62 | 27.25 | 168371 | 45351 | 1.46% |
| 2024-11-15 | 27.58 | 26.62 | -1.04 | -3.76% | 26.55 | 27.67 | 223033 | 60104 | 1.94% |
| 2024-11-14 | 27.97 | 27.66 | -0.47 | -1.67% | 27.58 | 28.36 | 177056 | 49393 | 1.54% |
| 2024-11-13 | 28.41 | 28.13 | -1.25 | -4.25% | 27.08 | 28.41 | 344976 | 95748 | 3.00% |
| 2024-11-12 | 28.84 | 29.38 | 0.53 | 1.84% | 28.62 | 29.84 | 235781 | 69094 | 2.05% |
| 2024-11-11 | 29.32 | 28.85 | -0.47 | -1.60% | 27.97 | 29.32 | 270327 | 77265 | 2.35% |
| 2024-11-08 | 29.98 | 29.32 | -0.58 | -1.94% | 29.11 | 30.26 | 190246 | 56505 | 1.65% |
| 2024-11-07 | 29.13 | 29.90 | 0.23 | 0.78% | 29.09 | 30.09 | 178689 | 53158 | 1.55% |
| 2024-11-06 | 30.56 | 29.67 | -0.88 | -2.88% | 29.12 | 30.63 | 329814 | 98407 | 2.87% |
| 2024-11-05 | 30.87 | 30.55 | -0.17 | -0.55% | 29.90 | 30.89 | 209167 | 63600 | 1.82% |
| 2024-11-04 | 29.90 | 30.72 | 1.26 | 4.28% | 29.90 | 31.30 | 276865 | 85146 | 2.41% |
| 2024-11-01 | 28.44 | 29.46 | 0.86 | 3.01% | 28.33 | 30.20 | 272885 | 80640 | 2.37% |
| 2024-10-31 | 29.42 | 28.60 | 0.08 | 0.28% | 27.47 | 29.49 | 281538 | 79832 | 2.45% |
| 2024-10-30 | 28.28 | 28.52 | 0.20 | 0.71% | 28.07 | 28.92 | 196930 | 56130 | 1.71% |
| 2024-10-29 | 28.24 | 28.32 | 0.07 | 0.25% | 28.00 | 28.70 | 134928 | 38275 | 1.17% |
| 2024-10-28 | 28.31 | 28.25 | -0.11 | -0.39% | 27.73 | 28.34 | 138188 | 38779 | 1.20% |
| 2024-10-25 | 27.90 | 28.36 | 0.57 | 2.05% | 27.60 | 28.60 | 131315 | 36940 | 1.14% |
| 2024-10-24 | 28.10 | 27.79 | -0.60 | -2.11% | 27.60 | 28.17 | 152306 | 42337 | 1.32% |
| 2024-10-23 | 28.77 | 28.39 | -0.31 | -1.08% | 28.18 | 28.85 | 145730 | 41393 | 1.27% |
| 2024-10-22 | 28.30 | 28.70 | 0.39 | 1.38% | 27.93 | 28.91 | 163280 | 46513 | 1.42% |
| 2024-10-21 | 28.80 | 28.31 | -0.43 | -1.50% | 27.72 | 28.80 | 214528 | 60692 | 1.86% |
| 2024-10-18 | 28.13 | 28.74 | 0.65 | 2.31% | 27.91 | 29.40 | 179430 | 51473 | 1.56% |
| 2024-10-17 | 28.70 | 28.09 | -0.38 | -1.33% | 28.07 | 29.08 | 129164 | 36813 | 1.12% |
| 2024-10-16 | 28.94 | 28.47 | -0.74 | -2.53% | 28.32 | 29.20 | 159014 | 45579 | 1.38% |
| 2024-10-15 | 29.93 | 29.21 | -0.88 | -2.92% | 29.14 | 30.17 | 181740 | 53759 | 1.58% |
| 2024-10-14 | 30.05 | 30.09 | 0.07 | 0.23% | 28.80 | 30.25 | 306329 | 90516 | 2.66% |
| 2024-10-11 | 30.54 | 30.02 | -0.37 | -1.22% | 29.69 | 31.12 | 173516 | 52592 | 1.51% |
| 2024-10-10 | 30.25 | 30.39 | 0.13 | 0.43% | 30.12 | 31.77 | 225252 | 69593 | 1.96% |
| 2024-10-09 | 31.75 | 30.26 | -2.15 | -6.63% | 30.01 | 31.80 | 286535 | 88738 | 2.49% |
| 2024-10-08 | 34.49 | 32.41 | 1.06 | 3.38% | 31.50 | 34.49 | 376523 | 123818 | 3.27% |
| 2024-09-30 | 30.00 | 31.35 | 2.85 | 10.00% | 29.25 | 31.35 | 299581 | 91610 | 2.60% |
| 2024-09-27 | 28.24 | 28.50 | 0.67 | 2.41% | 27.35 | 29.07 | 214677 | 60487 | 1.87% |
| 2024-09-26 | 27.52 | 28.08 | 0.65 | 2.37% | 26.94 | 28.08 | 188230 | 51723 | 1.64% |
| 2024-09-25 | 27.95 | 27.43 | -0.60 | -2.14% | 27.16 | 28.21 | 176649 | 48918 | 1.53% |
| 2024-09-24 | 27.97 | 28.03 | 0.15 | 0.54% | 27.00 | 28.09 | 154490 | 42622 | 1.34% |
| 2024-09-23 | 28.25 | 27.88 | -0.33 | -1.17% | 27.62 | 28.74 | 110908 | 30971 | 0.96% |
| 2024-09-20 | 28.10 | 28.21 | 0.13 | 0.46% | 27.83 | 28.34 | 77121 | 21693 | 0.67% |
| 2024-09-19 | 28.20 | 28.08 | 0.08 | 0.29% | 27.60 | 29.25 | 218467 | 61809 | 1.90% |
| 2024-09-18 | 27.71 | 28.00 | 0.66 | 2.41% | 27.51 | 28.35 | 68436 | 19150 | 0.59% |
| 2024-09-13 | 27.79 | 27.34 | -0.41 | -1.48% | 27.22 | 28.16 | 76976 | 21224 | 0.67% |
| 2024-09-12 | 28.28 | 27.75 | -0.59 | -2.08% | 27.60 | 28.64 | 117222 | 32837 | 1.02% |
| 2024-09-11 | 26.79 | 28.34 | 1.56 | 5.83% | 26.43 | 28.60 | 141813 | 39757 | 1.23% |
| 2024-09-10 | 26.66 | 26.78 | 0.12 | 0.45% | 26.40 | 27.08 | 78443 | 20962 | 0.68% |
| 2024-09-09 | 26.92 | 26.66 | -0.12 | -0.45% | 26.50 | 27.16 | 118984 | 31967 | 1.03% |
| 2024-09-06 | 27.86 | 26.78 | -1.01 | -3.63% | 26.70 | 27.88 | 140993 | 38219 | 1.22% |
| 2024-09-05 | 27.80 | 27.79 | 0.00 | 0.00% | 27.60 | 28.07 | 62426 | 17361 | 0.54% |
| 2024-09-04 | 27.58 | 27.79 | -0.04 | -0.14% | 27.39 | 28.21 | 120636 | 33398 | 1.05% |
| 2024-09-03 | 26.96 | 27.83 | 0.87 | 3.23% | 26.80 | 28.08 | 126849 | 35100 | 1.10% |
| 2024-09-02 | 26.54 | 26.96 | 0.22 | 0.82% | 26.54 | 27.35 | 128183 | 34656 | 1.11% |
| 2024-08-30 | 25.99 | 26.74 | 1.52 | 6.03% | 25.51 | 27.07 | 164808 | 43871 | 1.43% |
| 2024-08-29 | 24.65 | 25.22 | 0.42 | 1.69% | 24.55 | 25.40 | 66364 | 16681 | 0.58% |
| 2024-08-28 | 24.03 | 24.80 | 0.68 | 2.82% | 24.03 | 24.89 | 73138 | 18041 | 0.64% |
| 2024-08-27 | 23.96 | 24.12 | -0.02 | -0.08% | 23.88 | 24.29 | 41534 | 10014 | 0.36% |
| 2024-08-26 | 23.78 | 24.14 | 0.71 | 3.03% | 23.29 | 24.31 | 87698 | 21088 | 0.76% |
| 2024-08-23 | 23.10 | 23.43 | 0.22 | 0.95% | 22.95 | 23.50 | 40051 | 9305 | 0.35% |
| 2024-08-22 | 23.04 | 23.21 | 0.23 | 1.00% | 22.71 | 23.36 | 40815 | 9439 | 0.35% |
| 2024-08-21 | 23.18 | 22.98 | -0.30 | -1.29% | 22.84 | 23.40 | 52505 | 12069 | 0.46% |
| 2024-08-20 | 23.65 | 23.28 | -0.36 | -1.52% | 23.15 | 23.73 | 40675 | 9475 | 0.35% |
| 2024-08-19 | 23.60 | 23.64 | -0.22 | -0.92% | 23.44 | 24.30 | 54945 | 12995 | 0.48% |
| 2024-08-16 | 24.00 | 23.86 | 0.21 | 0.89% | 23.71 | 24.10 | 45824 | 10962 | 0.40% |
| 2024-08-15 | 23.69 | 23.65 | -0.06 | -0.25% | 23.52 | 24.14 | 44061 | 10479 | 0.38% |
| 2024-08-14 | 24.14 | 23.71 | -0.55 | -2.27% | 23.68 | 24.27 | 41321 | 9843 | 0.36% |
| 2024-08-13 | 24.28 | 24.26 | -0.22 | -0.90% | 23.94 | 24.52 | 43627 | 10531 | 0.38% |