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 | 27.99 | 28.13 | -0.04 | -0.14% | 27.73 | 28.38 | 9266 | 2605 | 1.29% |
| 2024-11-20 | 28.20 | 28.17 | 0.29 | 1.04% | 27.91 | 28.50 | 10010 | 2817 | 1.39% |
| 2024-11-19 | 27.24 | 27.88 | 1.03 | 3.84% | 26.91 | 27.88 | 10803 | 2964 | 1.50% |
| 2024-11-18 | 27.58 | 26.85 | -0.71 | -2.58% | 26.65 | 27.95 | 17604 | 4774 | 2.45% |
| 2024-11-15 | 28.15 | 27.56 | -0.59 | -2.10% | 27.41 | 28.50 | 10342 | 2893 | 1.44% |
| 2024-11-14 | 28.75 | 28.15 | -0.62 | -2.16% | 28.10 | 28.93 | 10399 | 2968 | 1.45% |
| 2024-11-13 | 28.47 | 28.77 | 0.03 | 0.10% | 28.10 | 29.08 | 11300 | 3228 | 1.57% |
| 2024-11-12 | 28.99 | 28.74 | -0.02 | -0.07% | 28.56 | 29.77 | 24100 | 7039 | 3.35% |
| 2024-11-11 | 28.10 | 28.76 | 0.67 | 2.39% | 27.89 | 28.77 | 17271 | 4906 | 2.40% |
| 2024-11-08 | 28.00 | 28.09 | 0.22 | 0.79% | 27.70 | 28.49 | 17501 | 4918 | 2.44% |
| 2024-11-07 | 27.96 | 27.87 | -0.22 | -0.78% | 27.60 | 28.28 | 17448 | 4860 | 2.43% |
| 2024-11-06 | 28.45 | 28.09 | -0.22 | -0.78% | 28.00 | 29.17 | 17693 | 5050 | 2.46% |
| 2024-11-05 | 28.09 | 28.31 | 0.09 | 0.32% | 27.91 | 28.53 | 18709 | 5277 | 2.60% |
| 2024-11-04 | 27.60 | 28.22 | 0.62 | 2.25% | 27.39 | 28.35 | 18371 | 5153 | 2.56% |
| 2024-11-01 | 27.97 | 27.60 | -0.37 | -1.32% | 27.51 | 28.59 | 24406 | 6825 | 3.40% |
| 2024-10-31 | 27.45 | 27.97 | 0.52 | 1.89% | 27.22 | 28.21 | 18317 | 5096 | 2.55% |
| 2024-10-30 | 27.88 | 27.45 | -0.43 | -1.54% | 27.13 | 28.18 | 18112 | 4996 | 2.52% |
| 2024-10-29 | 28.35 | 27.88 | -0.49 | -1.73% | 27.86 | 28.66 | 15974 | 4500 | 2.22% |
| 2024-10-28 | 27.66 | 28.37 | 0.57 | 2.05% | 27.66 | 28.41 | 18568 | 5231 | 2.58% |
| 2024-10-25 | 28.01 | 27.80 | -0.11 | -0.39% | 27.67 | 28.57 | 19393 | 5409 | 2.70% |
| 2024-10-24 | 27.66 | 27.91 | -0.09 | -0.32% | 27.50 | 28.26 | 17593 | 4919 | 2.45% |
| 2024-10-23 | 28.77 | 28.00 | -0.70 | -2.44% | 27.96 | 29.22 | 33625 | 9619 | 4.68% |
| 2024-10-22 | 28.30 | 28.70 | 0.55 | 1.95% | 28.00 | 29.07 | 30491 | 8716 | 4.24% |
| 2024-10-21 | 27.61 | 28.15 | 0.95 | 3.49% | 27.41 | 28.46 | 35642 | 9971 | 4.96% |
| 2024-10-18 | 26.67 | 27.20 | 0.50 | 1.87% | 26.36 | 27.43 | 28870 | 7758 | 4.02% |
| 2024-10-17 | 26.17 | 26.70 | 0.41 | 1.56% | 26.13 | 26.95 | 23059 | 6161 | 3.21% |
| 2024-10-16 | 25.91 | 26.29 | 0.27 | 1.04% | 25.72 | 26.55 | 23351 | 6080 | 3.25% |
| 2024-10-15 | 25.83 | 26.02 | -0.06 | -0.23% | 25.76 | 27.20 | 34673 | 9159 | 4.83% |
| 2024-10-14 | 25.21 | 26.08 | 1.25 | 5.03% | 25.21 | 26.49 | 32214 | 8338 | 4.48% |
| 2024-10-11 | 26.92 | 24.83 | -1.48 | -5.63% | 24.80 | 26.99 | 45779 | 11660 | 6.37% |
| 2024-10-10 | 25.34 | 26.31 | 2.39 | 9.99% | 24.95 | 26.31 | 27958 | 7247 | 3.89% |
| 2024-10-09 | 26.06 | 23.92 | -2.66 | -10.01% | 23.92 | 26.06 | 31590 | 7887 | 4.40% |
| 2024-10-08 | 27.90 | 26.58 | 1.14 | 4.48% | 25.44 | 27.90 | 44613 | 11863 | 6.21% |
| 2024-09-30 | 24.58 | 25.44 | 1.88 | 7.98% | 23.90 | 25.77 | 48309 | 11990 | 6.73% |
| 2024-09-27 | 22.73 | 23.56 | 0.99 | 4.39% | 22.58 | 23.85 | 33824 | 7849 | 4.71% |
| 2024-09-26 | 22.25 | 22.57 | 0.27 | 1.21% | 22.11 | 22.59 | 21933 | 4918 | 3.05% |
| 2024-09-25 | 22.40 | 22.30 | -0.02 | -0.09% | 22.15 | 22.70 | 31735 | 7116 | 4.42% |
| 2024-09-24 | 21.80 | 22.32 | 0.34 | 1.55% | 21.80 | 22.35 | 38482 | 8503 | 5.36% |
| 2024-09-23 | 21.60 | 21.98 | -0.98 | -4.27% | 21.51 | 22.19 | 57141 | 12467 | 7.95% |
| 2024-09-20 | 21.35 | 22.96 | 1.78 | 8.40% | 21.06 | 23.30 | 59077 | 13455 | 8.22% |
| 2024-09-19 | 20.92 | 21.18 | 0.43 | 2.07% | 20.81 | 21.27 | 4980 | 1050 | 0.69% |
| 2024-09-18 | 20.99 | 20.75 | -0.16 | -0.77% | 20.47 | 21.09 | 4567 | 945 | 0.64% |
| 2024-09-13 | 21.35 | 20.91 | -0.39 | -1.83% | 20.86 | 21.43 | 5257 | 1109 | 0.73% |
| 2024-09-12 | 21.84 | 21.30 | -0.50 | -2.29% | 21.26 | 21.91 | 6508 | 1403 | 0.91% |
| 2024-09-11 | 21.66 | 21.80 | -0.05 | -0.23% | 21.64 | 21.93 | 3302 | 719 | 0.46% |
| 2024-09-10 | 21.63 | 21.85 | 0.35 | 1.63% | 21.53 | 21.88 | 6625 | 1438 | 0.92% |
| 2024-09-09 | 21.52 | 21.50 | -0.04 | -0.19% | 21.30 | 21.70 | 4878 | 1048 | 0.68% |
| 2024-09-06 | 22.25 | 21.54 | -0.46 | -2.09% | 21.54 | 22.25 | 7996 | 1741 | 1.11% |
| 2024-09-05 | 21.77 | 22.00 | 0.11 | 0.50% | 21.77 | 22.35 | 7760 | 1708 | 1.08% |
| 2024-09-04 | 21.83 | 21.89 | -0.08 | -0.36% | 21.70 | 22.10 | 5583 | 1224 | 0.78% |
| 2024-09-03 | 21.97 | 21.97 | 0.08 | 0.37% | 21.75 | 22.16 | 5873 | 1290 | 0.82% |
| 2024-09-02 | 21.95 | 21.89 | -0.29 | -1.31% | 21.80 | 22.35 | 10825 | 2394 | 1.51% |
| 2024-08-30 | 21.77 | 22.18 | 0.18 | 0.82% | 21.77 | 22.46 | 16772 | 3720 | 2.33% |
| 2024-08-29 | 21.45 | 22.00 | 0.52 | 2.42% | 21.30 | 22.66 | 16759 | 3683 | 2.33% |
| 2024-08-28 | 21.40 | 21.48 | 0.06 | 0.28% | 21.10 | 21.66 | 5768 | 1237 | 0.80% |
| 2024-08-27 | 21.66 | 21.42 | -0.20 | -0.93% | 21.30 | 21.88 | 6086 | 1306 | 0.85% |
| 2024-08-26 | 21.21 | 21.62 | 0.40 | 1.89% | 21.21 | 21.68 | 7579 | 1630 | 1.06% |
| 2024-08-23 | 21.25 | 21.22 | -0.11 | -0.52% | 20.90 | 21.41 | 8155 | 1724 | 1.14% |
| 2024-08-22 | 21.40 | 21.33 | -0.09 | -0.42% | 21.28 | 21.62 | 6358 | 1362 | 0.89% |
| 2024-08-21 | 21.03 | 21.42 | 0.17 | 0.80% | 20.99 | 21.45 | 6343 | 1351 | 0.88% |
| 2024-08-20 | 21.65 | 21.25 | -0.57 | -2.61% | 21.13 | 21.79 | 10287 | 2203 | 1.43% |
| 2024-08-19 | 21.48 | 21.82 | 0.24 | 1.11% | 21.31 | 22.30 | 15946 | 3485 | 2.22% |
| 2024-08-16 | 21.42 | 21.58 | 0.15 | 0.70% | 21.20 | 21.77 | 7992 | 1718 | 1.11% |
| 2024-08-15 | 21.30 | 21.43 | -0.07 | -0.33% | 21.15 | 21.62 | 9425 | 2020 | 1.31% |