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 | 27.31 | 27.14 | -0.25 | -0.91% | 26.82 | 27.31 | 19655 | 5324 | 1.01% |
| 2024-11-20 | 27.28 | 27.39 | 0.03 | 0.11% | 26.87 | 27.42 | 23396 | 6357 | 1.20% |
| 2024-11-19 | 26.53 | 27.36 | 0.95 | 3.60% | 26.42 | 27.37 | 24039 | 6462 | 1.24% |
| 2024-11-18 | 26.70 | 26.41 | -0.19 | -0.71% | 26.02 | 26.90 | 22097 | 5858 | 1.14% |
| 2024-11-15 | 27.37 | 26.60 | -0.93 | -3.38% | 26.60 | 27.67 | 27623 | 7512 | 1.42% |
| 2024-11-14 | 28.14 | 27.53 | -0.60 | -2.13% | 27.46 | 28.37 | 25685 | 7170 | 1.32% |
| 2024-11-13 | 28.21 | 28.13 | -0.23 | -0.81% | 27.50 | 28.50 | 29731 | 8300 | 1.53% |
| 2024-11-12 | 28.60 | 28.36 | -0.23 | -0.80% | 28.10 | 29.19 | 47385 | 13608 | 2.44% |
| 2024-11-11 | 27.86 | 28.59 | 0.41 | 1.45% | 27.65 | 28.59 | 42807 | 12076 | 2.20% |
| 2024-11-08 | 29.88 | 28.18 | -0.72 | -2.49% | 28.01 | 29.90 | 59288 | 16853 | 3.05% |
| 2024-11-07 | 26.87 | 28.90 | 1.89 | 7.00% | 26.78 | 29.62 | 79885 | 22804 | 4.11% |
| 2024-11-06 | 27.22 | 27.01 | -0.21 | -0.77% | 26.81 | 27.40 | 43432 | 11775 | 2.23% |
| 2024-11-05 | 27.05 | 27.22 | 0.28 | 1.04% | 26.61 | 27.22 | 52204 | 14075 | 2.69% |
| 2024-11-04 | 26.48 | 26.94 | 0.48 | 1.81% | 26.33 | 27.05 | 36322 | 9731 | 1.87% |
| 2024-11-01 | 25.93 | 26.46 | 0.42 | 1.61% | 25.46 | 26.68 | 40542 | 10624 | 2.09% |
| 2024-10-31 | 26.03 | 26.04 | -0.03 | -0.12% | 25.90 | 26.44 | 27843 | 7263 | 1.43% |
| 2024-10-30 | 26.65 | 26.07 | -0.73 | -2.72% | 25.72 | 26.88 | 41341 | 10839 | 2.13% |
| 2024-10-29 | 28.29 | 26.80 | -1.05 | -3.77% | 26.75 | 28.30 | 50175 | 13701 | 2.58% |
| 2024-10-28 | 26.65 | 27.85 | 1.25 | 4.70% | 26.52 | 27.92 | 65503 | 17822 | 3.37% |
| 2024-10-25 | 26.82 | 26.60 | -0.20 | -0.75% | 26.18 | 26.98 | 64276 | 17022 | 3.31% |
| 2024-10-24 | 27.36 | 26.80 | -0.75 | -2.72% | 26.56 | 27.43 | 42036 | 11296 | 2.16% |
| 2024-10-23 | 28.29 | 27.55 | -0.73 | -2.58% | 27.38 | 28.58 | 38955 | 10790 | 2.00% |
| 2024-10-22 | 27.74 | 28.28 | 0.63 | 2.28% | 27.52 | 28.45 | 33106 | 9312 | 1.70% |
| 2024-10-21 | 27.38 | 27.65 | 0.28 | 1.02% | 27.07 | 27.90 | 35241 | 9692 | 1.81% |
| 2024-10-18 | 26.47 | 27.37 | 0.92 | 3.48% | 26.28 | 28.00 | 36833 | 10000 | 1.89% |
| 2024-10-17 | 27.05 | 26.45 | -0.35 | -1.31% | 26.45 | 27.14 | 22951 | 6152 | 1.18% |
| 2024-10-16 | 26.60 | 26.80 | 0.08 | 0.30% | 26.52 | 27.31 | 26650 | 7174 | 1.37% |
| 2024-10-15 | 27.97 | 26.72 | -1.26 | -4.50% | 26.70 | 28.00 | 38143 | 10375 | 1.96% |
| 2024-10-14 | 28.40 | 27.98 | 0.28 | 1.01% | 26.84 | 28.40 | 43081 | 11899 | 2.22% |
| 2024-10-11 | 28.90 | 27.70 | -1.16 | -4.02% | 27.38 | 28.95 | 31303 | 8809 | 1.61% |
| 2024-10-10 | 29.43 | 28.86 | -0.45 | -1.54% | 28.73 | 30.46 | 33537 | 9923 | 1.73% |
| 2024-10-09 | 31.99 | 29.31 | -4.19 | -12.51% | 29.03 | 31.99 | 53426 | 16272 | 2.75% |
| 2024-10-08 | 35.48 | 33.50 | 3.26 | 10.78% | 30.44 | 35.48 | 76658 | 24997 | 3.94% |
| 2024-09-30 | 27.50 | 30.24 | 3.39 | 12.63% | 26.89 | 30.96 | 55622 | 16063 | 2.86% |
| 2024-09-27 | 25.98 | 26.85 | 1.53 | 6.04% | 25.61 | 27.25 | 36138 | 9554 | 1.86% |
| 2024-09-26 | 23.65 | 25.32 | 1.55 | 6.52% | 23.42 | 25.34 | 30407 | 7403 | 1.56% |
| 2024-09-25 | 24.94 | 23.77 | -0.79 | -3.22% | 23.67 | 25.20 | 35097 | 8528 | 1.81% |
| 2024-09-24 | 23.53 | 24.56 | 1.11 | 4.73% | 23.17 | 24.60 | 19661 | 4702 | 1.01% |
| 2024-09-23 | 24.02 | 23.45 | -0.70 | -2.90% | 23.02 | 24.26 | 21038 | 4956 | 1.08% |
| 2024-09-20 | 25.13 | 24.15 | -0.98 | -3.90% | 23.89 | 25.13 | 20391 | 4962 | 1.05% |
| 2024-09-19 | 24.35 | 25.13 | 0.70 | 2.87% | 24.35 | 25.29 | 10421 | 2604 | 0.54% |
| 2024-09-18 | 24.89 | 24.43 | -0.57 | -2.28% | 24.00 | 24.93 | 14302 | 3478 | 0.74% |
| 2024-09-13 | 24.56 | 25.00 | 0.40 | 1.63% | 24.52 | 25.48 | 13852 | 3479 | 0.71% |
| 2024-09-12 | 24.55 | 24.60 | -0.09 | -0.36% | 24.55 | 24.95 | 8574 | 2120 | 0.44% |
| 2024-09-11 | 24.16 | 24.69 | 0.48 | 1.98% | 24.03 | 24.85 | 9000 | 2208 | 0.46% |
| 2024-09-10 | 24.01 | 24.21 | 0.20 | 0.83% | 23.83 | 24.41 | 11087 | 2679 | 0.57% |
| 2024-09-09 | 24.16 | 24.01 | -0.11 | -0.46% | 23.90 | 24.42 | 8734 | 2108 | 0.45% |
| 2024-09-06 | 24.70 | 24.12 | -0.63 | -2.55% | 24.01 | 24.82 | 11199 | 2719 | 0.58% |
| 2024-09-05 | 24.70 | 24.75 | 0.26 | 1.06% | 24.59 | 24.99 | 11706 | 2906 | 0.60% |
| 2024-09-04 | 24.19 | 24.49 | 0.16 | 0.66% | 24.01 | 24.83 | 10863 | 2660 | 0.56% |
| 2024-09-03 | 23.84 | 24.33 | 0.53 | 2.23% | 23.68 | 24.82 | 13755 | 3352 | 0.71% |
| 2024-09-02 | 23.86 | 23.80 | 0.01 | 0.04% | 23.48 | 24.28 | 20432 | 4885 | 1.05% |
| 2024-08-30 | 23.49 | 23.79 | 0.19 | 0.81% | 23.24 | 24.10 | 18155 | 4327 | 0.93% |
| 2024-08-29 | 22.77 | 23.60 | 0.83 | 3.65% | 22.58 | 23.64 | 17492 | 4070 | 0.90% |
| 2024-08-28 | 22.78 | 22.77 | -0.07 | -0.31% | 22.36 | 23.06 | 10640 | 2420 | 0.55% |
| 2024-08-27 | 23.09 | 22.84 | -0.35 | -1.51% | 22.79 | 23.26 | 11015 | 2527 | 0.57% |
| 2024-08-26 | 23.29 | 23.19 | -0.33 | -1.40% | 22.98 | 23.52 | 14221 | 3291 | 0.73% |
| 2024-08-23 | 23.65 | 23.52 | -0.12 | -0.51% | 23.19 | 23.93 | 10189 | 2391 | 0.52% |
| 2024-08-22 | 23.87 | 23.64 | -0.20 | -0.84% | 23.53 | 24.13 | 9132 | 2166 | 0.47% |
| 2024-08-21 | 24.10 | 23.84 | -0.34 | -1.41% | 23.79 | 24.21 | 10445 | 2502 | 0.54% |
| 2024-08-20 | 24.34 | 24.18 | -0.16 | -0.66% | 24.03 | 24.83 | 16762 | 4091 | 0.86% |
| 2024-08-19 | 24.75 | 24.34 | -0.10 | -0.41% | 24.08 | 24.81 | 15927 | 3872 | 0.82% |
| 2024-08-16 | 24.40 | 24.44 | -0.02 | -0.08% | 24.11 | 24.69 | 10822 | 2644 | 0.56% |
| 2024-08-15 | 24.66 | 24.46 | -0.15 | -0.61% | 24.25 | 24.85 | 15559 | 3814 | 0.80% |