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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 28.60 | 27.08 | -1.49 | -5.22% | 27.05 | 28.84 | 35579 | 9929 | 4.83% |
| 2024-11-21 | 28.30 | 28.57 | 0.29 | 1.03% | 27.98 | 28.73 | 38219 | 10825 | 5.19% |
| 2024-11-20 | 27.67 | 28.28 | 0.60 | 2.17% | 27.58 | 28.48 | 22508 | 6340 | 3.05% |
| 2024-11-19 | 27.21 | 27.68 | 0.50 | 1.84% | 27.07 | 27.68 | 17742 | 4863 | 2.41% |
| 2024-11-18 | 27.54 | 27.18 | -0.37 | -1.34% | 27.00 | 28.17 | 31571 | 8667 | 4.28% |
| 2024-11-15 | 28.01 | 27.55 | -0.66 | -2.34% | 27.50 | 28.41 | 24278 | 6786 | 3.29% |
| 2024-11-14 | 28.94 | 28.21 | -0.86 | -2.96% | 28.21 | 29.10 | 29571 | 8469 | 4.01% |
| 2024-11-13 | 29.20 | 29.07 | -0.38 | -1.29% | 28.53 | 29.80 | 39833 | 11559 | 5.40% |
| 2024-11-12 | 29.27 | 29.45 | 0.20 | 0.68% | 29.27 | 30.30 | 62761 | 18751 | 8.52% |
| 2024-11-11 | 28.90 | 29.25 | 0.21 | 0.72% | 28.65 | 29.30 | 32163 | 9327 | 4.36% |
| 2024-11-08 | 29.35 | 29.04 | -0.19 | -0.65% | 28.90 | 29.67 | 43059 | 12585 | 5.84% |
| 2024-11-07 | 28.25 | 29.23 | 0.83 | 2.92% | 28.06 | 29.23 | 51470 | 14881 | 6.98% |
| 2024-11-06 | 28.46 | 28.40 | -0.04 | -0.14% | 28.16 | 28.60 | 34108 | 9678 | 4.63% |
| 2024-11-05 | 28.02 | 28.44 | 0.38 | 1.35% | 27.87 | 28.46 | 39901 | 11245 | 5.41% |
| 2024-11-04 | 27.91 | 28.06 | 0.07 | 0.25% | 27.70 | 28.20 | 26419 | 7391 | 3.58% |
| 2024-11-01 | 28.30 | 27.99 | -0.18 | -0.64% | 27.42 | 28.64 | 45893 | 12902 | 6.23% |
| 2024-10-31 | 28.00 | 28.17 | 0.07 | 0.25% | 27.65 | 28.27 | 29305 | 8218 | 3.98% |
| 2024-10-30 | 28.60 | 28.10 | -0.50 | -1.75% | 27.74 | 28.62 | 34969 | 9856 | 4.74% |
| 2024-10-29 | 29.67 | 28.60 | -1.06 | -3.57% | 28.48 | 29.81 | 54686 | 15836 | 7.42% |
| 2024-10-28 | 29.20 | 29.66 | 1.40 | 4.95% | 28.86 | 30.24 | 83431 | 24748 | 11.32% |
| 2024-10-25 | 28.00 | 28.26 | 0.30 | 1.07% | 27.78 | 28.32 | 33730 | 9476 | 4.58% |
| 2024-10-24 | 28.00 | 27.96 | -0.33 | -1.17% | 27.82 | 28.66 | 30587 | 8619 | 4.15% |
| 2024-10-23 | 28.47 | 28.29 | -0.36 | -1.26% | 27.71 | 29.00 | 44016 | 12472 | 5.97% |
| 2024-10-22 | 27.02 | 28.65 | 1.65 | 6.11% | 27.01 | 29.11 | 88405 | 25140 | 11.99% |
| 2024-10-21 | 26.40 | 27.00 | 0.60 | 2.27% | 26.27 | 27.18 | 41004 | 10952 | 5.56% |
| 2024-10-18 | 25.90 | 26.40 | 0.39 | 1.50% | 25.78 | 26.76 | 32042 | 8427 | 4.35% |
| 2024-10-17 | 26.38 | 26.01 | -0.22 | -0.84% | 25.92 | 26.51 | 22595 | 5908 | 3.07% |
| 2024-10-16 | 25.50 | 26.23 | 0.25 | 0.96% | 25.50 | 26.73 | 25987 | 6793 | 3.53% |
| 2024-10-15 | 26.17 | 25.98 | -0.29 | -1.10% | 25.92 | 26.71 | 25090 | 6576 | 3.40% |
| 2024-10-14 | 26.02 | 26.27 | 0.25 | 0.96% | 25.53 | 26.31 | 24336 | 6330 | 3.30% |
| 2024-10-11 | 26.50 | 26.02 | -0.78 | -2.91% | 25.68 | 26.71 | 29529 | 7707 | 4.01% |
| 2024-10-10 | 26.80 | 26.80 | 0.40 | 1.52% | 26.52 | 27.55 | 33895 | 9145 | 4.60% |
| 2024-10-09 | 28.20 | 26.40 | -2.56 | -8.84% | 26.39 | 28.30 | 51411 | 14017 | 6.98% |
| 2024-10-08 | 30.51 | 28.96 | 1.09 | 3.91% | 27.76 | 30.60 | 88767 | 25873 | 12.04% |
| 2024-09-30 | 26.80 | 27.87 | 1.97 | 7.61% | 26.17 | 28.16 | 77937 | 21276 | 10.57% |
| 2024-09-27 | 25.01 | 25.90 | 1.33 | 5.41% | 24.79 | 26.12 | 50331 | 12831 | 6.83% |
| 2024-09-26 | 23.86 | 24.57 | 0.72 | 3.02% | 23.57 | 24.60 | 33853 | 8181 | 4.59% |
| 2024-09-25 | 23.82 | 23.85 | 0.37 | 1.58% | 23.70 | 24.29 | 30923 | 7433 | 4.20% |
| 2024-09-24 | 22.85 | 23.48 | 0.66 | 2.89% | 22.76 | 23.48 | 19451 | 4507 | 2.64% |
| 2024-09-23 | 22.81 | 22.82 | 0.03 | 0.13% | 22.75 | 23.11 | 8838 | 2024 | 1.20% |
| 2024-09-20 | 23.05 | 22.79 | -0.27 | -1.17% | 22.69 | 23.14 | 9476 | 2167 | 1.29% |
| 2024-09-19 | 22.71 | 23.06 | 0.37 | 1.63% | 22.69 | 23.21 | 11769 | 2705 | 1.60% |
| 2024-09-18 | 23.03 | 22.69 | -0.34 | -1.48% | 22.30 | 23.09 | 10148 | 2291 | 1.38% |
| 2024-09-13 | 23.53 | 23.03 | -0.49 | -2.08% | 22.98 | 23.62 | 9978 | 2317 | 1.35% |
| 2024-09-12 | 23.71 | 23.52 | -0.10 | -0.42% | 23.50 | 23.84 | 7612 | 1800 | 1.03% |
| 2024-09-11 | 23.60 | 23.62 | -0.13 | -0.55% | 23.51 | 23.80 | 5871 | 1388 | 0.80% |
| 2024-09-10 | 23.82 | 23.75 | -0.06 | -0.25% | 23.25 | 23.99 | 12784 | 3003 | 1.73% |
| 2024-09-09 | 23.73 | 23.81 | -0.02 | -0.08% | 23.63 | 24.07 | 9647 | 2298 | 1.31% |
| 2024-09-06 | 24.15 | 23.83 | -0.39 | -1.61% | 23.68 | 24.36 | 13456 | 3220 | 1.83% |
| 2024-09-05 | 23.80 | 24.22 | 0.40 | 1.68% | 23.80 | 24.39 | 14921 | 3600 | 2.02% |
| 2024-09-04 | 23.86 | 23.82 | -0.12 | -0.50% | 23.76 | 24.08 | 10150 | 2428 | 1.38% |
| 2024-09-03 | 23.77 | 23.94 | 0.16 | 0.67% | 23.59 | 24.16 | 9678 | 2318 | 1.31% |
| 2024-09-02 | 24.40 | 23.78 | -0.68 | -2.78% | 23.78 | 24.54 | 15464 | 3734 | 2.10% |
| 2024-08-30 | 24.23 | 24.46 | 0.19 | 0.78% | 24.10 | 24.87 | 20929 | 5133 | 2.84% |
| 2024-08-29 | 23.70 | 24.27 | 0.41 | 1.72% | 23.56 | 24.33 | 14670 | 3534 | 1.99% |
| 2024-08-28 | 24.15 | 23.86 | -0.26 | -1.08% | 23.53 | 24.17 | 19388 | 4607 | 2.63% |
| 2024-08-27 | 24.10 | 24.12 | -0.04 | -0.17% | 24.08 | 24.55 | 12961 | 3141 | 1.76% |
| 2024-08-26 | 24.28 | 24.16 | -0.04 | -0.17% | 23.80 | 24.32 | 11303 | 2725 | 1.53% |
| 2024-08-23 | 24.60 | 24.20 | -0.37 | -1.51% | 24.09 | 24.69 | 15300 | 3714 | 2.08% |
| 2024-08-22 | 24.72 | 24.57 | -0.22 | -0.89% | 24.57 | 24.96 | 12074 | 2986 | 1.64% |
| 2024-08-21 | 25.03 | 24.79 | -0.41 | -1.63% | 24.58 | 25.19 | 21024 | 5202 | 2.85% |
| 2024-08-20 | 25.70 | 25.20 | -0.45 | -1.75% | 25.01 | 25.84 | 15057 | 3810 | 2.04% |
| 2024-08-19 | 26.01 | 25.65 | -0.54 | -2.06% | 25.61 | 26.17 | 20129 | 5192 | 2.73% |
| 2024-08-16 | 25.81 | 26.19 | 0.17 | 0.65% | 25.45 | 26.44 | 29260 | 7614 | 3.97% |
| 2024-08-15 | 26.03 | 26.02 | -0.12 | -0.46% | 25.70 | 26.55 | 27868 | 7264 | 3.78% |