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 | 27.88 | 28.77 | 0.62 | 2.20% | 27.84 | 29.29 | 58349 | 16722 | 7.90% |
| 2024-11-20 | 26.56 | 28.15 | 1.47 | 5.51% | 26.38 | 28.70 | 50770 | 14078 | 6.88% |
| 2024-11-19 | 26.39 | 26.68 | 0.51 | 1.95% | 25.88 | 26.68 | 32242 | 8473 | 4.37% |
| 2024-11-18 | 29.05 | 26.17 | -1.78 | -6.37% | 26.00 | 29.05 | 54049 | 14421 | 7.32% |
| 2024-11-15 | 27.88 | 27.95 | -0.35 | -1.24% | 27.70 | 29.10 | 70915 | 20237 | 9.61% |
| 2024-11-14 | 28.40 | 28.30 | -0.10 | -0.35% | 28.30 | 30.50 | 84125 | 24527 | 11.40% |
| 2024-11-13 | 27.86 | 28.40 | 0.31 | 1.10% | 27.63 | 28.49 | 36740 | 10330 | 4.98% |
| 2024-11-12 | 29.00 | 28.09 | -0.61 | -2.13% | 27.77 | 29.12 | 49644 | 14066 | 6.72% |
| 2024-11-11 | 27.92 | 28.70 | 0.75 | 2.68% | 27.56 | 28.73 | 54928 | 15634 | 7.44% |
| 2024-11-08 | 28.35 | 27.95 | 0.03 | 0.11% | 27.89 | 28.88 | 52897 | 14975 | 7.17% |
| 2024-11-07 | 27.30 | 27.92 | 0.33 | 1.20% | 27.08 | 27.99 | 41905 | 11596 | 5.68% |
| 2024-11-06 | 27.76 | 27.59 | -0.21 | -0.76% | 27.36 | 28.26 | 53584 | 14876 | 7.26% |
| 2024-11-05 | 27.18 | 27.80 | 0.81 | 3.00% | 26.89 | 28.50 | 65030 | 17925 | 8.81% |
| 2024-11-04 | 26.29 | 26.99 | 0.66 | 2.51% | 25.76 | 26.99 | 39962 | 10610 | 5.41% |
| 2024-11-01 | 28.45 | 26.33 | -2.09 | -7.35% | 26.29 | 28.88 | 71834 | 19455 | 9.73% |
| 2024-10-31 | 27.68 | 28.42 | 0.74 | 2.67% | 27.41 | 28.71 | 89021 | 25092 | 12.06% |
| 2024-10-30 | 28.31 | 27.68 | -0.63 | -2.23% | 27.35 | 29.14 | 91494 | 25690 | 12.39% |
| 2024-10-29 | 29.93 | 28.31 | 0.14 | 0.50% | 28.30 | 30.09 | 173762 | 50983 | 23.54% |
| 2024-10-28 | 28.17 | 28.17 | 2.56 | 10.00% | 27.81 | 28.17 | 70899 | 19955 | 9.60% |
| 2024-10-25 | 25.29 | 25.61 | 0.29 | 1.15% | 25.29 | 25.78 | 25381 | 6489 | 3.44% |
| 2024-10-24 | 25.57 | 25.32 | -0.37 | -1.44% | 25.14 | 25.80 | 28291 | 7188 | 3.83% |
| 2024-10-23 | 25.65 | 25.69 | -0.14 | -0.54% | 25.60 | 26.20 | 33708 | 8737 | 4.57% |
| 2024-10-22 | 26.28 | 25.83 | -0.45 | -1.71% | 25.63 | 26.35 | 39984 | 10363 | 5.42% |
| 2024-10-21 | 25.88 | 26.28 | 0.17 | 0.65% | 25.88 | 26.60 | 60887 | 15997 | 8.25% |
| 2024-10-18 | 25.62 | 26.11 | 0.27 | 1.04% | 25.00 | 26.44 | 69567 | 17873 | 9.42% |
| 2024-10-17 | 25.06 | 25.84 | 0.94 | 3.78% | 25.06 | 26.46 | 75393 | 19576 | 10.21% |
| 2024-10-16 | 24.22 | 24.90 | 0.06 | 0.24% | 24.20 | 25.30 | 22304 | 5567 | 3.02% |
| 2024-10-15 | 25.35 | 24.84 | -0.69 | -2.70% | 24.84 | 25.98 | 29953 | 7609 | 4.06% |
| 2024-10-14 | 24.66 | 25.53 | 1.03 | 4.20% | 24.32 | 25.61 | 35105 | 8779 | 4.76% |
| 2024-10-11 | 25.25 | 24.50 | -1.09 | -4.26% | 24.11 | 25.51 | 32364 | 8021 | 4.38% |
| 2024-10-10 | 26.25 | 25.59 | -0.65 | -2.48% | 25.24 | 27.02 | 44108 | 11453 | 5.98% |
| 2024-10-09 | 27.57 | 26.24 | -2.91 | -9.98% | 26.24 | 27.99 | 64641 | 17594 | 8.76% |
| 2024-10-08 | 29.65 | 29.15 | 2.20 | 8.16% | 26.00 | 29.65 | 128121 | 36147 | 17.36% |
| 2024-09-30 | 25.32 | 26.95 | 2.20 | 8.89% | 24.80 | 27.22 | 118088 | 30889 | 16.00% |
| 2024-09-27 | 24.45 | 24.75 | 0.65 | 2.70% | 23.88 | 25.43 | 87167 | 21374 | 11.81% |
| 2024-09-26 | 23.79 | 24.10 | -0.09 | -0.37% | 23.65 | 24.24 | 69894 | 16713 | 9.47% |
| 2024-09-25 | 23.17 | 24.19 | 0.68 | 2.89% | 23.17 | 25.00 | 101367 | 24277 | 13.73% |
| 2024-09-24 | 23.05 | 23.51 | 0.46 | 2.00% | 22.60 | 23.56 | 79978 | 18524 | 10.83% |
| 2024-09-23 | 23.28 | 23.05 | -0.75 | -3.15% | 22.85 | 23.45 | 89609 | 20712 | 12.14% |
| 2024-09-20 | 21.75 | 23.80 | 2.16 | 9.98% | 21.64 | 23.80 | 71028 | 16406 | 9.62% |
| 2024-09-19 | 20.90 | 21.64 | 0.82 | 3.94% | 20.90 | 21.67 | 20512 | 4388 | 2.78% |
| 2024-09-18 | 20.98 | 20.82 | -0.27 | -1.28% | 20.30 | 21.18 | 12655 | 2618 | 1.71% |
| 2024-09-13 | 21.48 | 21.09 | -0.50 | -2.32% | 21.00 | 21.63 | 14979 | 3194 | 2.03% |
| 2024-09-12 | 21.46 | 21.59 | 0.27 | 1.27% | 21.32 | 21.88 | 22820 | 4942 | 3.09% |
| 2024-09-11 | 21.24 | 21.32 | -0.14 | -0.65% | 21.21 | 21.69 | 13371 | 2864 | 1.81% |
| 2024-09-10 | 21.10 | 21.46 | 0.34 | 1.61% | 20.80 | 21.55 | 16245 | 3440 | 2.20% |
| 2024-09-09 | 21.15 | 21.12 | -0.26 | -1.22% | 20.90 | 21.49 | 13328 | 2818 | 1.81% |
| 2024-09-06 | 21.90 | 21.38 | -0.41 | -1.88% | 21.34 | 21.98 | 20421 | 4417 | 2.77% |
| 2024-09-05 | 21.27 | 21.79 | 0.47 | 2.20% | 21.27 | 21.87 | 26924 | 5844 | 3.65% |
| 2024-09-04 | 21.24 | 21.32 | -0.24 | -1.11% | 21.19 | 21.73 | 14074 | 3011 | 1.91% |
| 2024-09-03 | 21.01 | 21.56 | 0.09 | 0.42% | 21.01 | 21.76 | 31061 | 6654 | 4.21% |
| 2024-09-02 | 21.00 | 21.47 | 0.40 | 1.90% | 20.95 | 22.80 | 47330 | 10322 | 6.41% |
| 2024-08-30 | 20.33 | 21.07 | 0.63 | 3.08% | 20.30 | 21.50 | 27148 | 5713 | 3.68% |
| 2024-08-29 | 20.17 | 20.44 | 0.28 | 1.39% | 19.95 | 20.50 | 12944 | 2634 | 1.75% |
| 2024-08-28 | 19.88 | 20.16 | 0.16 | 0.80% | 19.50 | 20.25 | 11986 | 2400 | 1.62% |
| 2024-08-27 | 20.50 | 20.00 | -0.27 | -1.33% | 19.87 | 20.70 | 12598 | 2539 | 1.71% |
| 2024-08-26 | 20.25 | 20.27 | 0.02 | 0.10% | 20.02 | 20.46 | 11490 | 2331 | 1.56% |
| 2024-08-23 | 19.99 | 20.25 | 0.22 | 1.10% | 19.99 | 20.48 | 17712 | 3591 | 2.40% |
| 2024-08-22 | 20.69 | 20.03 | -0.63 | -3.05% | 20.00 | 20.99 | 15988 | 3253 | 2.17% |
| 2024-08-21 | 20.61 | 20.66 | -0.07 | -0.34% | 20.33 | 21.17 | 12577 | 2615 | 1.70% |
| 2024-08-20 | 21.60 | 20.73 | -0.89 | -4.12% | 20.66 | 21.61 | 21570 | 4518 | 2.92% |
| 2024-08-19 | 21.49 | 21.62 | 0.20 | 0.93% | 21.31 | 21.76 | 17511 | 3778 | 2.37% |
| 2024-08-16 | 21.29 | 21.42 | 0.00 | 0.00% | 21.25 | 21.78 | 18381 | 3954 | 2.49% |
| 2024-08-15 | 21.30 | 21.42 | 0.11 | 0.52% | 20.86 | 21.58 | 19123 | 4078 | 2.59% |
| 2024-08-14 | 21.52 | 21.31 | -0.18 | -0.84% | 21.30 | 21.69 | 13394 | 2879 | 1.81% |
| 2024-08-13 | 21.11 | 21.49 | 0.14 | 0.66% | 21.11 | 21.57 | 12623 | 2698 | 1.71% |