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 | 28.08 | 27.71 | -0.58 | -2.05% | 27.42 | 28.20 | 159764 | 44360 | 3.41% |
| 2024-11-20 | 27.93 | 28.29 | 0.25 | 0.89% | 27.68 | 28.48 | 178937 | 50369 | 3.82% |
| 2024-11-19 | 27.13 | 28.04 | 1.05 | 3.89% | 26.92 | 28.04 | 204830 | 56490 | 4.37% |
| 2024-11-18 | 26.98 | 26.99 | 0.32 | 1.20% | 26.80 | 27.85 | 205192 | 56150 | 4.37% |
| 2024-11-15 | 27.05 | 26.67 | -0.48 | -1.77% | 26.67 | 27.67 | 141865 | 38583 | 3.02% |
| 2024-11-14 | 27.99 | 27.15 | -0.84 | -3.00% | 27.08 | 27.99 | 128143 | 35233 | 2.73% |
| 2024-11-13 | 28.30 | 27.99 | -0.54 | -1.89% | 27.60 | 29.09 | 194870 | 54820 | 4.15% |
| 2024-11-12 | 28.40 | 28.53 | 0.25 | 0.88% | 28.23 | 29.33 | 273282 | 78794 | 5.83% |
| 2024-11-11 | 27.76 | 28.28 | 0.22 | 0.78% | 27.71 | 28.34 | 177683 | 49886 | 3.79% |
| 2024-11-08 | 28.30 | 28.06 | 0.03 | 0.11% | 27.94 | 28.59 | 214888 | 60712 | 4.58% |
| 2024-11-07 | 26.79 | 28.03 | 0.89 | 3.28% | 26.65 | 28.25 | 234948 | 64994 | 5.01% |
| 2024-11-06 | 27.40 | 27.14 | -0.25 | -0.91% | 26.97 | 28.19 | 237701 | 65372 | 5.07% |
| 2024-11-05 | 26.80 | 27.39 | 0.55 | 2.05% | 26.62 | 27.74 | 239865 | 65711 | 5.11% |
| 2024-11-04 | 25.30 | 26.84 | 1.47 | 5.79% | 25.28 | 26.86 | 217639 | 57215 | 4.64% |
| 2024-11-01 | 25.75 | 25.37 | -0.59 | -2.27% | 25.23 | 26.20 | 156603 | 40181 | 3.34% |
| 2024-10-31 | 26.24 | 25.96 | -0.35 | -1.33% | 25.83 | 26.50 | 167541 | 43855 | 3.57% |
| 2024-10-30 | 26.49 | 26.36 | -0.15 | -0.57% | 26.01 | 26.71 | 137121 | 36164 | 2.92% |
| 2024-10-29 | 27.24 | 26.51 | -0.46 | -1.71% | 26.43 | 27.41 | 212679 | 57137 | 4.53% |
| 2024-10-28 | 26.65 | 26.97 | 0.14 | 0.52% | 26.31 | 26.99 | 166817 | 44529 | 3.56% |
| 2024-10-25 | 26.40 | 26.83 | 0.43 | 1.63% | 26.35 | 27.08 | 163982 | 43845 | 3.50% |
| 2024-10-24 | 26.86 | 26.40 | -0.41 | -1.53% | 26.37 | 27.13 | 159429 | 42643 | 3.40% |
| 2024-10-23 | 27.25 | 26.81 | -0.41 | -1.51% | 26.70 | 27.40 | 202972 | 54905 | 4.33% |
| 2024-10-22 | 26.33 | 27.22 | 0.87 | 3.30% | 26.23 | 27.31 | 221570 | 59634 | 4.72% |
| 2024-10-21 | 26.28 | 26.35 | 0.22 | 0.84% | 26.09 | 26.85 | 201444 | 53257 | 4.29% |
| 2024-10-18 | 25.28 | 26.13 | 0.88 | 3.49% | 25.21 | 26.97 | 243856 | 63285 | 5.20% |
| 2024-10-17 | 25.38 | 25.25 | 0.00 | 0.00% | 25.24 | 25.93 | 139296 | 35643 | 2.97% |
| 2024-10-16 | 25.18 | 25.25 | -0.45 | -1.75% | 25.02 | 25.88 | 151772 | 38620 | 3.24% |
| 2024-10-15 | 26.00 | 25.70 | -0.43 | -1.65% | 25.67 | 26.56 | 189030 | 49288 | 4.03% |
| 2024-10-14 | 26.30 | 26.13 | -0.13 | -0.50% | 25.06 | 26.46 | 264980 | 68244 | 5.65% |
| 2024-10-11 | 28.01 | 26.26 | -2.04 | -7.21% | 25.70 | 28.05 | 309890 | 82521 | 6.61% |
| 2024-10-10 | 28.02 | 28.30 | 0.37 | 1.32% | 27.95 | 29.30 | 281639 | 80602 | 6.00% |
| 2024-10-09 | 31.20 | 27.93 | -5.68 | -16.90% | 27.56 | 31.50 | 492933 | 145855 | 10.51% |
| 2024-10-08 | 33.00 | 33.61 | 5.58 | 19.91% | 28.59 | 33.61 | 682352 | 211996 | 14.55% |
| 2024-09-30 | 25.25 | 28.03 | 3.84 | 15.87% | 24.60 | 28.47 | 328277 | 87131 | 7.00% |
| 2024-09-27 | 22.98 | 24.19 | 1.48 | 6.52% | 22.90 | 24.95 | 220685 | 52545 | 4.71% |
| 2024-09-26 | 21.96 | 22.71 | 0.62 | 2.81% | 21.89 | 22.75 | 147859 | 32931 | 3.15% |
| 2024-09-25 | 22.78 | 22.09 | -0.21 | -0.94% | 22.03 | 22.83 | 190040 | 42549 | 4.05% |
| 2024-09-24 | 21.52 | 22.30 | 0.90 | 4.21% | 21.34 | 22.52 | 139710 | 30632 | 2.98% |
| 2024-09-23 | 21.46 | 21.40 | -0.01 | -0.05% | 21.14 | 21.88 | 102830 | 22105 | 2.19% |
| 2024-09-20 | 21.10 | 21.41 | -0.55 | -2.50% | 20.85 | 21.85 | 228748 | 48720 | 4.88% |
| 2024-09-19 | 21.03 | 21.96 | 0.26 | 1.20% | 19.88 | 22.10 | 393558 | 80656 | 8.39% |
| 2024-09-18 | 22.80 | 21.70 | -5.43 | -20.01% | 21.70 | 23.48 | 90313 | 19838 | 1.93% |
| 2024-09-13 | 27.14 | 27.13 | -0.03 | -0.11% | 27.01 | 27.44 | 45315 | 12343 | 0.97% |
| 2024-09-12 | 27.85 | 27.16 | -0.59 | -2.13% | 26.91 | 27.90 | 63944 | 17491 | 1.36% |
| 2024-09-11 | 27.68 | 27.75 | 0.01 | 0.04% | 27.45 | 27.89 | 53929 | 14934 | 1.15% |
| 2024-09-10 | 27.28 | 27.74 | 0.36 | 1.31% | 27.18 | 27.90 | 79107 | 21834 | 1.69% |
| 2024-09-09 | 27.18 | 27.38 | 0.20 | 0.74% | 27.02 | 27.49 | 48378 | 13189 | 1.03% |
| 2024-09-06 | 27.50 | 27.18 | -0.34 | -1.24% | 27.01 | 27.58 | 52286 | 14273 | 1.12% |
| 2024-09-05 | 27.35 | 27.52 | 0.26 | 0.95% | 27.27 | 27.96 | 70481 | 19506 | 1.50% |
| 2024-09-04 | 26.61 | 27.26 | 0.43 | 1.60% | 26.61 | 27.65 | 83089 | 22703 | 1.77% |
| 2024-09-03 | 26.39 | 26.83 | 0.49 | 1.86% | 26.22 | 26.96 | 71080 | 18956 | 1.52% |
| 2024-09-02 | 27.15 | 26.34 | -0.76 | -2.80% | 26.34 | 27.59 | 82198 | 22067 | 1.75% |
| 2024-08-30 | 26.97 | 27.10 | 0.13 | 0.48% | 26.78 | 27.87 | 115454 | 31661 | 2.46% |
| 2024-08-29 | 26.16 | 26.97 | 0.85 | 3.25% | 25.47 | 27.20 | 103056 | 27295 | 2.20% |
| 2024-08-28 | 25.57 | 26.12 | 0.49 | 1.91% | 25.40 | 26.23 | 58923 | 15320 | 1.26% |
| 2024-08-27 | 25.74 | 25.63 | -0.16 | -0.62% | 25.27 | 25.84 | 43238 | 11039 | 0.92% |
| 2024-08-26 | 25.70 | 25.79 | 0.09 | 0.35% | 25.37 | 25.84 | 39400 | 10088 | 0.84% |
| 2024-08-23 | 25.48 | 25.70 | 0.15 | 0.59% | 25.34 | 26.08 | 53409 | 13733 | 1.14% |
| 2024-08-22 | 25.92 | 25.55 | -0.34 | -1.31% | 25.52 | 26.02 | 44448 | 11418 | 0.95% |
| 2024-08-21 | 26.19 | 25.89 | -0.28 | -1.07% | 25.85 | 26.19 | 41837 | 10857 | 0.89% |
| 2024-08-20 | 26.40 | 26.17 | -0.25 | -0.95% | 25.85 | 26.46 | 65888 | 17226 | 1.41% |
| 2024-08-19 | 26.44 | 26.42 | 0.02 | 0.08% | 26.08 | 26.66 | 69883 | 18430 | 1.49% |
| 2024-08-16 | 26.00 | 26.40 | 0.51 | 1.97% | 25.69 | 26.45 | 78989 | 20659 | 1.68% |
| 2024-08-15 | 25.59 | 25.89 | 0.33 | 1.29% | 25.59 | 26.14 | 61692 | 15969 | 1.32% |
| 2024-08-14 | 25.93 | 25.56 | -0.38 | -1.46% | 25.44 | 25.96 | 45345 | 11617 | 0.97% |
| 2024-08-13 | 26.08 | 25.94 | -0.16 | -0.61% | 25.62 | 26.18 | 57369 | 14808 | 1.22% |