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 | 26.96 | 26.82 | -0.15 | -0.56% | 26.65 | 26.97 | 36006 | 9659 | 1.10% |
| 2024-11-20 | 26.68 | 26.97 | 0.33 | 1.24% | 26.45 | 27.00 | 46585 | 12446 | 1.43% |
| 2024-11-19 | 26.05 | 26.64 | 0.66 | 2.54% | 26.02 | 26.64 | 45288 | 11911 | 1.39% |
| 2024-11-18 | 26.66 | 25.98 | -0.75 | -2.81% | 25.91 | 26.82 | 65837 | 17281 | 2.02% |
| 2024-11-15 | 27.35 | 26.73 | -0.79 | -2.87% | 26.66 | 27.47 | 66017 | 17889 | 2.03% |
| 2024-11-14 | 28.33 | 27.52 | -0.98 | -3.44% | 27.51 | 28.47 | 72332 | 20216 | 2.22% |
| 2024-11-13 | 28.73 | 28.50 | -0.23 | -0.80% | 28.04 | 28.97 | 90455 | 25728 | 2.78% |
| 2024-11-12 | 28.06 | 28.73 | 0.72 | 2.57% | 28.00 | 29.38 | 164643 | 47228 | 5.05% |
| 2024-11-11 | 27.60 | 28.01 | 0.28 | 1.01% | 27.30 | 28.04 | 96335 | 26695 | 2.96% |
| 2024-11-08 | 28.13 | 27.73 | -0.22 | -0.79% | 27.53 | 28.28 | 96575 | 26901 | 2.96% |
| 2024-11-07 | 26.90 | 27.95 | 0.85 | 3.14% | 26.78 | 28.11 | 119149 | 32974 | 3.66% |
| 2024-11-06 | 27.40 | 27.10 | -0.34 | -1.24% | 26.91 | 27.63 | 98290 | 26772 | 3.02% |
| 2024-11-05 | 27.18 | 27.44 | 0.26 | 0.96% | 26.82 | 27.62 | 97791 | 26695 | 3.00% |
| 2024-11-04 | 26.59 | 27.18 | 0.73 | 2.76% | 26.39 | 27.18 | 77820 | 20954 | 2.39% |
| 2024-11-01 | 26.22 | 26.45 | 0.11 | 0.42% | 25.89 | 26.61 | 78645 | 20723 | 2.41% |
| 2024-10-31 | 26.05 | 26.34 | 0.17 | 0.65% | 25.82 | 26.50 | 78138 | 20457 | 2.40% |
| 2024-10-30 | 26.50 | 26.17 | -0.61 | -2.28% | 25.92 | 26.85 | 94226 | 24816 | 2.89% |
| 2024-10-29 | 27.86 | 26.78 | -1.15 | -4.12% | 26.75 | 28.10 | 134765 | 36918 | 4.14% |
| 2024-10-28 | 28.00 | 27.93 | -0.27 | -0.96% | 27.58 | 28.15 | 115231 | 32083 | 3.54% |
| 2024-10-25 | 28.00 | 28.20 | 0.07 | 0.25% | 27.70 | 28.38 | 151240 | 42417 | 4.64% |
| 2024-10-24 | 28.08 | 28.13 | -3.80 | -11.90% | 27.55 | 28.97 | 280825 | 79296 | 8.62% |
| 2024-10-23 | 30.21 | 31.93 | 1.52 | 5.00% | 29.86 | 32.48 | 150449 | 46438 | 4.62% |
| 2024-10-22 | 29.60 | 30.41 | 0.74 | 2.49% | 29.34 | 30.42 | 79700 | 23874 | 2.45% |
| 2024-10-21 | 29.98 | 29.67 | -0.23 | -0.77% | 28.91 | 30.36 | 98625 | 29252 | 3.03% |
| 2024-10-18 | 28.40 | 29.90 | 1.40 | 4.91% | 28.35 | 30.83 | 118138 | 34797 | 3.62% |
| 2024-10-17 | 29.00 | 28.50 | -0.36 | -1.25% | 28.41 | 29.38 | 48005 | 13911 | 1.47% |
| 2024-10-16 | 28.36 | 28.86 | 0.08 | 0.28% | 28.21 | 29.18 | 54032 | 15473 | 1.66% |
| 2024-10-15 | 29.80 | 28.78 | -1.34 | -4.45% | 28.74 | 30.19 | 71890 | 21152 | 2.21% |
| 2024-10-14 | 29.47 | 30.12 | 0.66 | 2.24% | 28.70 | 30.36 | 76855 | 22706 | 2.36% |
| 2024-10-11 | 31.80 | 29.46 | -2.42 | -7.59% | 29.10 | 31.80 | 79796 | 24001 | 2.45% |
| 2024-10-10 | 32.68 | 31.88 | 0.18 | 0.57% | 31.31 | 33.30 | 85128 | 27489 | 2.61% |
| 2024-10-09 | 34.80 | 31.70 | -5.28 | -14.28% | 31.41 | 34.80 | 156735 | 51889 | 4.81% |
| 2024-10-08 | 40.30 | 36.98 | 3.03 | 8.92% | 34.03 | 40.30 | 226313 | 82800 | 6.94% |
| 2024-09-30 | 30.58 | 33.95 | 4.75 | 16.27% | 29.88 | 34.50 | 160294 | 51296 | 4.92% |
| 2024-09-27 | 27.96 | 29.20 | 1.95 | 7.16% | 27.36 | 29.49 | 95088 | 27037 | 2.92% |
| 2024-09-26 | 25.38 | 27.25 | 1.83 | 7.20% | 25.26 | 27.28 | 84658 | 22346 | 2.60% |
| 2024-09-25 | 25.90 | 25.42 | -0.11 | -0.43% | 25.37 | 26.42 | 66693 | 17297 | 2.05% |
| 2024-09-24 | 23.99 | 25.53 | 1.84 | 7.77% | 23.51 | 25.53 | 67985 | 16777 | 2.08% |
| 2024-09-23 | 23.44 | 23.69 | 0.21 | 0.89% | 23.30 | 23.98 | 29689 | 7038 | 0.91% |
| 2024-09-20 | 23.75 | 23.48 | -0.24 | -1.01% | 23.15 | 23.75 | 25122 | 5873 | 0.77% |
| 2024-09-19 | 23.48 | 23.72 | 0.39 | 1.67% | 23.13 | 24.28 | 40943 | 9729 | 1.26% |
| 2024-09-18 | 23.53 | 23.33 | -0.18 | -0.77% | 22.89 | 23.66 | 37453 | 8699 | 1.15% |
| 2024-09-13 | 24.30 | 23.51 | -0.78 | -3.21% | 23.43 | 24.39 | 34926 | 8294 | 1.07% |
| 2024-09-12 | 24.70 | 24.29 | -0.41 | -1.66% | 24.26 | 25.19 | 28841 | 7095 | 0.88% |
| 2024-09-11 | 24.69 | 24.70 | -0.06 | -0.24% | 24.53 | 24.93 | 27602 | 6817 | 0.85% |
| 2024-09-10 | 25.02 | 24.76 | -0.14 | -0.56% | 24.38 | 25.10 | 26225 | 6469 | 0.80% |
| 2024-09-09 | 25.46 | 24.90 | -0.77 | -3.00% | 24.70 | 25.64 | 31740 | 7941 | 0.97% |
| 2024-09-06 | 26.60 | 25.67 | -0.80 | -3.02% | 25.66 | 26.60 | 26382 | 6859 | 0.81% |
| 2024-09-05 | 26.34 | 26.47 | 0.22 | 0.84% | 26.23 | 26.86 | 19529 | 5174 | 0.60% |
| 2024-09-04 | 26.50 | 26.25 | -0.40 | -1.50% | 26.05 | 26.62 | 22393 | 5886 | 0.69% |
| 2024-09-03 | 26.28 | 26.65 | 0.35 | 1.33% | 25.91 | 26.76 | 25781 | 6814 | 0.79% |
| 2024-09-02 | 27.40 | 26.30 | -0.98 | -3.59% | 26.30 | 27.40 | 31778 | 8500 | 0.97% |
| 2024-08-30 | 27.77 | 27.88 | 0.11 | 0.40% | 27.41 | 28.47 | 55061 | 15483 | 1.69% |
| 2024-08-29 | 26.71 | 27.77 | 0.83 | 3.08% | 26.70 | 28.00 | 45976 | 12643 | 1.41% |
| 2024-08-28 | 26.46 | 26.94 | 0.50 | 1.89% | 26.37 | 27.09 | 32118 | 8609 | 0.99% |
| 2024-08-27 | 26.38 | 26.44 | 0.07 | 0.27% | 25.93 | 26.59 | 22728 | 5971 | 0.70% |
| 2024-08-26 | 26.80 | 26.37 | -0.55 | -2.04% | 26.22 | 26.80 | 25801 | 6812 | 0.79% |
| 2024-08-23 | 26.09 | 26.92 | 0.46 | 1.74% | 26.08 | 27.28 | 47855 | 12849 | 1.47% |
| 2024-08-22 | 26.18 | 26.46 | 0.20 | 0.76% | 25.70 | 26.55 | 36619 | 9599 | 1.12% |
| 2024-08-21 | 26.90 | 26.26 | -0.70 | -2.60% | 25.85 | 27.13 | 63631 | 16756 | 1.95% |
| 2024-08-20 | 27.42 | 26.96 | -0.33 | -1.21% | 26.70 | 27.55 | 52468 | 14157 | 1.61% |
| 2024-08-19 | 28.78 | 27.29 | -3.12 | -10.26% | 27.25 | 28.80 | 130094 | 36117 | 3.99% |
| 2024-08-16 | 29.06 | 30.41 | 1.35 | 4.65% | 28.72 | 30.69 | 59999 | 17946 | 1.84% |
| 2024-08-15 | 29.45 | 29.06 | -0.62 | -2.09% | 28.99 | 30.22 | 52826 | 15589 | 1.62% |
| 2024-08-14 | 31.95 | 29.68 | -2.17 | -6.81% | 29.65 | 31.95 | 66707 | 20195 | 2.05% |
| 2024-08-13 | 31.69 | 31.85 | 0.00 | 0.00% | 31.20 | 31.98 | 30454 | 9614 | 0.93% |