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 | 27.79 | 28.20 | 0.07 | 0.25% | 27.68 | 28.59 | 34020 | 9549 | 2.99% |
| 2024-11-20 | 26.93 | 28.13 | 1.29 | 4.81% | 26.54 | 28.55 | 46794 | 13002 | 4.11% |
| 2024-11-19 | 25.51 | 26.84 | 1.19 | 4.64% | 25.46 | 26.88 | 30992 | 8075 | 2.72% |
| 2024-11-18 | 27.27 | 25.65 | -0.62 | -2.36% | 25.47 | 27.77 | 36895 | 9747 | 3.24% |
| 2024-11-15 | 27.00 | 26.27 | -0.79 | -2.92% | 26.18 | 27.38 | 21682 | 5823 | 1.90% |
| 2024-11-14 | 27.98 | 27.06 | -1.16 | -4.11% | 27.00 | 28.33 | 25352 | 6983 | 2.23% |
| 2024-11-13 | 28.08 | 28.22 | -0.29 | -1.02% | 26.93 | 28.31 | 42437 | 11749 | 3.73% |
| 2024-11-12 | 29.29 | 28.51 | -0.62 | -2.13% | 28.22 | 29.59 | 33038 | 9541 | 2.90% |
| 2024-11-11 | 28.30 | 29.13 | 0.73 | 2.57% | 28.22 | 29.26 | 46435 | 13323 | 4.08% |
| 2024-11-08 | 28.50 | 28.40 | -0.03 | -0.11% | 28.05 | 28.89 | 39938 | 11366 | 3.51% |
| 2024-11-07 | 27.75 | 28.43 | 0.46 | 1.64% | 27.70 | 28.43 | 31133 | 8761 | 2.73% |
| 2024-11-06 | 28.26 | 27.97 | -0.01 | -0.04% | 27.66 | 28.85 | 34667 | 9763 | 3.04% |
| 2024-11-05 | 27.34 | 27.98 | 0.55 | 2.01% | 27.34 | 28.35 | 34976 | 9756 | 3.07% |
| 2024-11-04 | 27.00 | 27.43 | 0.52 | 1.93% | 26.80 | 27.50 | 20067 | 5467 | 1.76% |
| 2024-11-01 | 27.96 | 26.91 | -0.70 | -2.54% | 26.77 | 28.97 | 40629 | 11212 | 3.57% |
| 2024-10-31 | 27.40 | 27.61 | 0.04 | 0.15% | 27.33 | 27.99 | 28093 | 7758 | 2.47% |
| 2024-10-30 | 27.51 | 27.57 | 0.02 | 0.07% | 27.00 | 28.09 | 36721 | 10099 | 3.22% |
| 2024-10-29 | 28.93 | 27.55 | -1.28 | -4.44% | 27.52 | 28.93 | 49969 | 14023 | 4.39% |
| 2024-10-28 | 29.70 | 28.83 | -0.91 | -3.06% | 28.28 | 29.99 | 75725 | 21812 | 6.65% |
| 2024-10-25 | 29.38 | 29.74 | 0.79 | 2.73% | 29.11 | 30.49 | 63142 | 18803 | 5.54% |
| 2024-10-24 | 28.83 | 28.95 | -0.10 | -0.34% | 28.43 | 29.59 | 49044 | 14284 | 4.31% |
| 2024-10-23 | 28.60 | 29.05 | 0.45 | 1.57% | 28.09 | 29.68 | 77217 | 22484 | 6.78% |
| 2024-10-22 | 27.11 | 28.60 | 1.23 | 4.49% | 27.05 | 29.83 | 105208 | 30427 | 9.24% |
| 2024-10-21 | 26.26 | 27.37 | 1.17 | 4.47% | 26.10 | 27.98 | 77086 | 20987 | 6.77% |
| 2024-10-18 | 25.23 | 26.20 | 0.97 | 3.84% | 25.22 | 26.70 | 49302 | 12866 | 4.33% |
| 2024-10-17 | 25.80 | 25.23 | -0.34 | -1.33% | 25.10 | 25.97 | 28319 | 7229 | 2.49% |
| 2024-10-16 | 25.50 | 25.57 | -0.32 | -1.24% | 25.00 | 26.39 | 29726 | 7668 | 2.61% |
| 2024-10-15 | 26.18 | 25.89 | -0.70 | -2.63% | 25.70 | 27.39 | 57102 | 15087 | 5.01% |
| 2024-10-14 | 24.70 | 26.59 | 1.10 | 4.32% | 24.70 | 26.98 | 57070 | 14702 | 5.01% |
| 2024-10-11 | 24.80 | 25.49 | 0.38 | 1.51% | 24.53 | 27.69 | 64943 | 17026 | 5.70% |
| 2024-10-10 | 25.60 | 25.11 | 0.01 | 0.04% | 25.08 | 26.29 | 36316 | 9273 | 3.19% |
| 2024-10-09 | 27.42 | 25.10 | -3.52 | -12.30% | 24.81 | 27.89 | 66626 | 17708 | 5.85% |
| 2024-10-08 | 30.14 | 28.62 | 2.73 | 10.54% | 26.41 | 30.89 | 100078 | 28597 | 8.79% |
| 2024-09-30 | 23.88 | 25.89 | 3.00 | 13.11% | 23.07 | 26.50 | 77394 | 19194 | 6.80% |
| 2024-09-27 | 22.00 | 22.89 | 1.30 | 6.02% | 21.84 | 23.25 | 45688 | 10259 | 4.01% |
| 2024-09-26 | 21.18 | 21.59 | 0.44 | 2.08% | 21.04 | 21.59 | 20136 | 4305 | 1.77% |
| 2024-09-25 | 21.26 | 21.15 | 0.08 | 0.38% | 21.09 | 21.57 | 22252 | 4755 | 1.95% |
| 2024-09-24 | 20.55 | 21.07 | 0.54 | 2.63% | 20.46 | 21.16 | 18249 | 3810 | 1.60% |
| 2024-09-23 | 20.30 | 20.53 | 0.13 | 0.64% | 20.25 | 20.65 | 7276 | 1491 | 0.64% |
| 2024-09-20 | 20.50 | 20.40 | -0.19 | -0.92% | 20.23 | 20.60 | 6901 | 1409 | 0.61% |
| 2024-09-19 | 20.33 | 20.59 | 0.33 | 1.63% | 20.26 | 20.73 | 9808 | 2014 | 0.86% |
| 2024-09-18 | 20.30 | 20.26 | 0.01 | 0.05% | 19.88 | 20.33 | 9850 | 1980 | 0.86% |
| 2024-09-13 | 20.52 | 20.25 | -0.26 | -1.27% | 20.14 | 20.75 | 10986 | 2230 | 0.96% |
| 2024-09-12 | 20.92 | 20.51 | -0.45 | -2.15% | 20.51 | 21.19 | 10750 | 2240 | 0.94% |
| 2024-09-11 | 20.88 | 20.96 | -0.02 | -0.10% | 20.88 | 21.28 | 9849 | 2078 | 0.86% |
| 2024-09-10 | 20.89 | 20.98 | 0.17 | 0.82% | 20.61 | 21.14 | 8188 | 1709 | 0.72% |
| 2024-09-09 | 20.82 | 20.81 | -0.14 | -0.67% | 20.71 | 21.16 | 9024 | 1881 | 0.79% |
| 2024-09-06 | 21.30 | 20.95 | -0.41 | -1.92% | 20.86 | 21.35 | 12342 | 2598 | 1.08% |
| 2024-09-05 | 21.37 | 21.36 | 0.00 | 0.00% | 21.20 | 21.81 | 15857 | 3401 | 1.39% |
| 2024-09-04 | 21.07 | 21.36 | 0.13 | 0.61% | 20.91 | 21.45 | 15489 | 3290 | 1.36% |
| 2024-09-03 | 20.84 | 21.23 | 0.31 | 1.48% | 20.79 | 21.38 | 13299 | 2815 | 1.17% |
| 2024-09-02 | 21.28 | 20.92 | -0.43 | -2.01% | 20.86 | 21.55 | 17760 | 3760 | 1.56% |
| 2024-08-30 | 21.35 | 21.35 | -0.05 | -0.23% | 21.30 | 21.79 | 29080 | 6277 | 2.55% |
| 2024-08-29 | 21.09 | 21.40 | 0.19 | 0.90% | 21.05 | 21.51 | 19055 | 4066 | 1.67% |
| 2024-08-28 | 20.85 | 21.21 | 0.42 | 2.02% | 20.79 | 21.58 | 21077 | 4486 | 1.85% |
| 2024-08-27 | 21.21 | 20.79 | -0.70 | -3.26% | 20.75 | 21.35 | 22707 | 4761 | 1.99% |
| 2024-08-26 | 20.19 | 21.49 | 1.21 | 5.97% | 20.19 | 22.38 | 34243 | 7284 | 3.01% |
| 2024-08-23 | 20.14 | 20.28 | 0.14 | 0.70% | 20.12 | 20.58 | 9521 | 1931 | 0.84% |
| 2024-08-22 | 21.05 | 20.14 | -0.85 | -4.05% | 20.00 | 21.06 | 17722 | 3634 | 1.56% |
| 2024-08-21 | 20.65 | 20.99 | 0.18 | 0.86% | 20.65 | 21.20 | 13581 | 2842 | 1.19% |
| 2024-08-20 | 21.00 | 20.81 | -0.05 | -0.24% | 20.70 | 21.36 | 16216 | 3410 | 1.42% |
| 2024-08-19 | 21.00 | 20.86 | -0.19 | -0.90% | 20.83 | 21.21 | 9447 | 1979 | 0.83% |
| 2024-08-16 | 21.20 | 21.05 | -0.41 | -1.91% | 21.04 | 21.62 | 16694 | 3556 | 1.47% |
| 2024-08-15 | 21.56 | 21.46 | -0.17 | -0.79% | 21.23 | 22.16 | 22158 | 4798 | 1.95% |
| 2024-08-14 | 21.50 | 21.63 | 0.35 | 1.64% | 21.21 | 21.74 | 16370 | 3513 | 1.44% |
| 2024-08-13 | 20.80 | 21.28 | 0.56 | 2.70% | 20.58 | 21.29 | 14607 | 3059 | 1.28% |