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 | 29.22 | 29.11 | -0.24 | -0.82% | 28.88 | 29.41 | 10636 | 3092 | 0.47% |
| 2024-11-20 | 28.87 | 29.35 | 0.45 | 1.56% | 28.62 | 29.37 | 13204 | 3851 | 0.58% |
| 2024-11-19 | 28.35 | 28.90 | 0.46 | 1.62% | 28.32 | 29.05 | 11924 | 3429 | 0.53% |
| 2024-11-18 | 29.40 | 28.44 | -0.28 | -0.97% | 28.28 | 29.40 | 15525 | 4452 | 0.69% |
| 2024-11-15 | 28.60 | 28.72 | -0.03 | -0.10% | 28.60 | 29.27 | 10233 | 2963 | 0.45% |
| 2024-11-14 | 29.35 | 28.75 | -0.48 | -1.64% | 28.70 | 29.57 | 11744 | 3418 | 0.52% |
| 2024-11-13 | 29.18 | 29.23 | -0.26 | -0.88% | 28.64 | 29.67 | 13755 | 4004 | 0.61% |
| 2024-11-12 | 29.50 | 29.49 | -0.16 | -0.54% | 29.25 | 30.16 | 17578 | 5243 | 0.78% |
| 2024-11-11 | 28.98 | 29.65 | 0.35 | 1.19% | 28.94 | 29.65 | 13595 | 3995 | 0.60% |
| 2024-11-08 | 29.73 | 29.30 | -0.42 | -1.41% | 29.18 | 30.00 | 19927 | 5888 | 0.88% |
| 2024-11-07 | 29.24 | 29.72 | 0.20 | 0.68% | 29.04 | 30.36 | 27087 | 8071 | 1.20% |
| 2024-11-06 | 29.07 | 29.52 | 0.43 | 1.48% | 28.72 | 29.89 | 24730 | 7252 | 1.09% |
| 2024-11-05 | 28.90 | 29.09 | 0.16 | 0.55% | 28.65 | 29.31 | 16999 | 4924 | 0.75% |
| 2024-11-04 | 28.59 | 28.93 | 0.34 | 1.19% | 28.59 | 29.27 | 14726 | 4253 | 0.65% |
| 2024-11-01 | 28.90 | 28.59 | -0.70 | -2.39% | 28.28 | 29.40 | 19305 | 5548 | 0.85% |
| 2024-10-31 | 28.02 | 29.29 | 1.27 | 4.53% | 27.81 | 29.54 | 28366 | 8154 | 1.25% |
| 2024-10-30 | 27.69 | 28.02 | 0.07 | 0.25% | 27.69 | 28.27 | 10023 | 2805 | 0.44% |
| 2024-10-29 | 29.00 | 27.95 | -1.05 | -3.62% | 27.91 | 29.16 | 16995 | 4809 | 0.75% |
| 2024-10-28 | 28.64 | 29.00 | 0.65 | 2.29% | 28.39 | 29.01 | 24289 | 6962 | 1.07% |
| 2024-10-25 | 27.83 | 28.35 | 0.82 | 2.98% | 27.42 | 28.81 | 20179 | 5693 | 0.89% |
| 2024-10-24 | 27.25 | 27.53 | 0.26 | 0.95% | 27.15 | 27.66 | 15425 | 4236 | 0.68% |
| 2024-10-23 | 27.10 | 27.27 | 0.26 | 0.96% | 26.90 | 27.42 | 11310 | 3073 | 0.50% |
| 2024-10-22 | 26.67 | 27.01 | 0.36 | 1.35% | 26.52 | 27.14 | 9840 | 2648 | 0.44% |
| 2024-10-21 | 26.68 | 26.65 | 0.04 | 0.15% | 26.52 | 27.18 | 14529 | 3897 | 0.64% |
| 2024-10-18 | 25.77 | 26.61 | 0.74 | 2.86% | 25.68 | 27.03 | 14402 | 3791 | 0.64% |
| 2024-10-17 | 26.01 | 25.87 | -0.12 | -0.46% | 25.80 | 26.36 | 9078 | 2370 | 0.40% |
| 2024-10-16 | 25.89 | 25.99 | -0.12 | -0.46% | 25.79 | 26.35 | 10995 | 2863 | 0.49% |
| 2024-10-15 | 26.60 | 26.11 | -0.76 | -2.83% | 26.11 | 27.08 | 15117 | 4016 | 0.67% |
| 2024-10-14 | 26.67 | 26.87 | 0.26 | 0.98% | 25.88 | 26.88 | 10410 | 2756 | 0.46% |
| 2024-10-11 | 27.68 | 26.61 | -1.09 | -3.94% | 26.35 | 27.68 | 11744 | 3168 | 0.52% |
| 2024-10-10 | 27.73 | 27.70 | 0.08 | 0.29% | 27.29 | 28.48 | 16341 | 4554 | 0.72% |
| 2024-10-09 | 29.30 | 27.62 | -2.24 | -7.50% | 27.50 | 29.30 | 23236 | 6592 | 1.03% |
| 2024-10-08 | 31.33 | 29.86 | 1.20 | 4.19% | 28.10 | 31.50 | 39358 | 11720 | 1.74% |
| 2024-09-30 | 27.47 | 28.66 | 2.12 | 7.99% | 26.81 | 28.82 | 29639 | 8300 | 1.31% |
| 2024-09-27 | 26.11 | 26.54 | 1.19 | 4.69% | 25.97 | 27.20 | 19692 | 5193 | 0.87% |
| 2024-09-26 | 24.22 | 25.35 | 1.11 | 4.58% | 24.06 | 25.40 | 13467 | 3318 | 0.60% |
| 2024-09-25 | 24.44 | 24.24 | -0.10 | -0.41% | 24.20 | 24.93 | 15495 | 3812 | 0.69% |
| 2024-09-24 | 23.61 | 24.34 | 0.74 | 3.14% | 23.58 | 24.34 | 9029 | 2165 | 0.40% |
| 2024-09-23 | 23.66 | 23.60 | -0.06 | -0.25% | 23.54 | 23.88 | 4423 | 1048 | 0.20% |
| 2024-09-20 | 23.98 | 23.66 | -0.32 | -1.33% | 23.48 | 24.09 | 6257 | 1480 | 0.28% |
| 2024-09-19 | 23.71 | 23.98 | 0.30 | 1.27% | 23.70 | 24.32 | 6077 | 1458 | 0.27% |
| 2024-09-18 | 23.96 | 23.68 | -0.30 | -1.25% | 23.43 | 24.08 | 7516 | 1776 | 0.33% |
| 2024-09-13 | 24.72 | 23.98 | -0.72 | -2.91% | 23.80 | 24.85 | 11979 | 2904 | 0.53% |
| 2024-09-12 | 25.18 | 24.70 | -0.68 | -2.68% | 24.65 | 25.65 | 7575 | 1891 | 0.34% |
| 2024-09-11 | 25.40 | 25.38 | -0.05 | -0.20% | 25.18 | 25.59 | 3123 | 792 | 0.14% |
| 2024-09-10 | 25.89 | 25.43 | -0.36 | -1.40% | 25.07 | 25.95 | 5251 | 1333 | 0.23% |
| 2024-09-09 | 25.96 | 25.79 | -0.22 | -0.85% | 25.70 | 26.30 | 3870 | 1005 | 0.17% |
| 2024-09-06 | 26.38 | 26.01 | -0.34 | -1.29% | 25.99 | 26.45 | 2353 | 616 | 0.10% |
| 2024-09-05 | 26.24 | 26.35 | 0.11 | 0.42% | 26.14 | 26.48 | 2758 | 726 | 0.12% |
| 2024-09-04 | 26.10 | 26.24 | 0.03 | 0.11% | 26.07 | 26.48 | 3470 | 911 | 0.15% |
| 2024-09-03 | 26.30 | 26.21 | 0.19 | 0.73% | 25.95 | 26.54 | 4666 | 1227 | 0.21% |
| 2024-09-02 | 26.30 | 26.02 | -0.28 | -1.06% | 26.02 | 26.53 | 4875 | 1279 | 0.22% |
| 2024-08-30 | 26.52 | 26.30 | -0.14 | -0.53% | 26.26 | 26.82 | 9874 | 2617 | 0.44% |
| 2024-08-29 | 26.00 | 26.44 | 0.36 | 1.38% | 26.00 | 26.63 | 4897 | 1293 | 0.22% |
| 2024-08-28 | 25.64 | 26.08 | 0.43 | 1.68% | 25.49 | 26.15 | 5970 | 1548 | 0.26% |
| 2024-08-27 | 25.71 | 25.65 | -0.06 | -0.23% | 25.52 | 25.97 | 4653 | 1196 | 0.21% |
| 2024-08-26 | 25.91 | 25.71 | -0.27 | -1.04% | 25.59 | 25.91 | 4081 | 1051 | 0.18% |
| 2024-08-23 | 26.10 | 25.98 | -0.12 | -0.46% | 25.80 | 26.21 | 4282 | 1112 | 0.19% |
| 2024-08-22 | 26.23 | 26.10 | -0.06 | -0.23% | 26.02 | 26.50 | 3646 | 954 | 0.16% |
| 2024-08-21 | 26.32 | 26.16 | -0.16 | -0.61% | 26.02 | 26.47 | 3494 | 915 | 0.15% |
| 2024-08-20 | 27.15 | 26.32 | -0.96 | -3.52% | 26.10 | 27.24 | 7209 | 1918 | 0.32% |
| 2024-08-19 | 27.68 | 27.28 | -0.40 | -1.45% | 27.19 | 27.87 | 4911 | 1348 | 0.22% |
| 2024-08-16 | 27.21 | 27.68 | 0.37 | 1.35% | 27.10 | 27.75 | 7185 | 1976 | 0.32% |
| 2024-08-15 | 27.40 | 27.31 | -0.14 | -0.51% | 27.12 | 27.60 | 5409 | 1478 | 0.24% |
| 2024-08-14 | 27.79 | 27.45 | -0.32 | -1.15% | 27.33 | 27.79 | 3472 | 953 | 0.15% |