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 | 28.73 | 28.98 | 0.20 | 0.69% | 28.55 | 29.29 | 6639 | 1922 | 2.89% |
| 2024-11-20 | 28.38 | 28.78 | 0.41 | 1.45% | 28.26 | 28.95 | 6411 | 1843 | 2.79% |
| 2024-11-19 | 27.80 | 28.37 | 0.69 | 2.49% | 27.40 | 28.42 | 6579 | 1841 | 2.86% |
| 2024-11-18 | 28.16 | 27.68 | -0.33 | -1.18% | 27.28 | 28.45 | 6727 | 1873 | 2.92% |
| 2024-11-15 | 28.60 | 28.01 | -0.55 | -1.93% | 28.01 | 28.88 | 6026 | 1716 | 2.62% |
| 2024-11-14 | 29.45 | 28.56 | -0.89 | -3.02% | 28.45 | 29.49 | 5309 | 1538 | 2.31% |
| 2024-11-13 | 29.20 | 29.45 | 0.00 | 0.00% | 28.77 | 29.66 | 8307 | 2424 | 3.61% |
| 2024-11-12 | 29.64 | 29.45 | -0.13 | -0.44% | 29.12 | 30.03 | 9061 | 2688 | 3.94% |
| 2024-11-11 | 29.19 | 29.58 | 0.43 | 1.48% | 29.00 | 29.58 | 7732 | 2273 | 3.36% |
| 2024-11-08 | 29.08 | 29.15 | 0.25 | 0.87% | 28.70 | 29.42 | 7619 | 2214 | 3.31% |
| 2024-11-07 | 28.30 | 28.90 | 0.40 | 1.40% | 28.17 | 28.94 | 7420 | 2133 | 3.23% |
| 2024-11-06 | 28.64 | 28.50 | 0.00 | 0.00% | 28.20 | 28.86 | 7885 | 2250 | 3.43% |
| 2024-11-05 | 28.02 | 28.50 | 0.40 | 1.42% | 27.80 | 28.59 | 8684 | 2457 | 3.78% |
| 2024-11-04 | 27.54 | 28.10 | 0.55 | 2.00% | 26.50 | 28.16 | 7376 | 2049 | 3.21% |
| 2024-11-01 | 28.09 | 27.55 | -0.54 | -1.92% | 27.27 | 28.43 | 9200 | 2546 | 4.00% |
| 2024-10-31 | 27.34 | 28.09 | 0.45 | 1.63% | 27.34 | 28.38 | 6855 | 1923 | 2.98% |
| 2024-10-30 | 27.73 | 27.64 | -0.48 | -1.71% | 27.23 | 28.21 | 8033 | 2224 | 3.49% |
| 2024-10-29 | 29.00 | 28.12 | -0.78 | -2.70% | 27.86 | 29.49 | 10818 | 3074 | 4.70% |
| 2024-10-28 | 28.31 | 28.90 | 0.59 | 2.08% | 28.31 | 28.90 | 6194 | 1780 | 2.69% |
| 2024-10-25 | 27.70 | 28.31 | 0.58 | 2.09% | 27.60 | 28.50 | 6950 | 1959 | 3.02% |
| 2024-10-24 | 27.65 | 27.73 | -0.07 | -0.25% | 27.30 | 27.95 | 4799 | 1329 | 2.09% |
| 2024-10-23 | 27.67 | 27.80 | 0.14 | 0.51% | 27.46 | 28.28 | 7726 | 2152 | 3.36% |
| 2024-10-22 | 27.29 | 27.66 | 0.37 | 1.36% | 27.09 | 27.69 | 7573 | 2070 | 3.29% |
| 2024-10-21 | 27.08 | 27.29 | 0.24 | 0.89% | 26.91 | 27.60 | 8620 | 2348 | 3.75% |
| 2024-10-18 | 26.52 | 27.05 | 0.50 | 1.88% | 26.45 | 27.43 | 9701 | 2617 | 4.22% |
| 2024-10-17 | 26.87 | 26.55 | -0.24 | -0.90% | 26.42 | 27.23 | 4849 | 1302 | 2.11% |
| 2024-10-16 | 26.16 | 26.79 | 0.17 | 0.64% | 25.89 | 27.13 | 4738 | 1270 | 2.06% |
| 2024-10-15 | 26.62 | 26.62 | 0.03 | 0.11% | 26.31 | 27.35 | 7655 | 2059 | 3.33% |
| 2024-10-14 | 25.90 | 26.59 | 0.69 | 2.66% | 25.36 | 26.70 | 7893 | 2072 | 3.43% |
| 2024-10-11 | 27.36 | 25.90 | -1.45 | -5.30% | 25.49 | 27.46 | 10292 | 2704 | 4.47% |
| 2024-10-10 | 27.26 | 27.35 | 0.47 | 1.75% | 26.77 | 27.99 | 8976 | 2454 | 3.90% |
| 2024-10-09 | 28.53 | 26.88 | -3.11 | -10.37% | 26.88 | 29.09 | 14705 | 4115 | 6.39% |
| 2024-10-08 | 31.50 | 29.99 | 2.61 | 9.53% | 28.07 | 32.51 | 21641 | 6485 | 9.41% |
| 2024-09-30 | 25.42 | 27.38 | 2.70 | 10.94% | 25.05 | 28.07 | 19334 | 5079 | 8.40% |
| 2024-09-27 | 23.95 | 24.68 | 0.96 | 4.05% | 23.83 | 24.91 | 11205 | 2724 | 4.87% |
| 2024-09-26 | 23.23 | 23.72 | 0.44 | 1.89% | 23.12 | 23.75 | 5877 | 1382 | 2.55% |
| 2024-09-25 | 23.55 | 23.28 | -0.05 | -0.21% | 23.21 | 23.86 | 5763 | 1359 | 2.51% |
| 2024-09-24 | 22.80 | 23.33 | 0.72 | 3.18% | 22.50 | 23.33 | 4675 | 1075 | 2.03% |
| 2024-09-23 | 22.59 | 22.61 | 0.06 | 0.27% | 22.35 | 22.75 | 1812 | 409 | 0.79% |
| 2024-09-20 | 22.61 | 22.55 | -0.11 | -0.49% | 22.31 | 22.82 | 2112 | 476 | 0.92% |
| 2024-09-19 | 22.40 | 22.66 | 0.34 | 1.52% | 22.16 | 22.84 | 3420 | 772 | 1.49% |
| 2024-09-18 | 22.78 | 22.32 | -0.42 | -1.85% | 22.02 | 22.89 | 2651 | 592 | 1.15% |
| 2024-09-13 | 23.13 | 22.74 | -0.42 | -1.81% | 22.54 | 23.16 | 2529 | 579 | 1.10% |
| 2024-09-12 | 23.45 | 23.16 | -0.10 | -0.43% | 23.14 | 23.58 | 2153 | 502 | 0.94% |
| 2024-09-11 | 23.16 | 23.26 | -0.13 | -0.56% | 23.16 | 23.48 | 1982 | 462 | 0.86% |
| 2024-09-10 | 23.25 | 23.39 | 0.21 | 0.91% | 22.91 | 23.42 | 3922 | 910 | 1.70% |
| 2024-09-09 | 23.01 | 23.18 | 0.06 | 0.26% | 22.76 | 23.31 | 3204 | 738 | 1.39% |
| 2024-09-06 | 23.61 | 23.12 | -0.54 | -2.28% | 23.04 | 23.74 | 3305 | 770 | 1.44% |
| 2024-09-05 | 23.64 | 23.66 | 0.15 | 0.64% | 23.52 | 23.80 | 3090 | 731 | 1.34% |
| 2024-09-04 | 23.47 | 23.51 | -0.22 | -0.93% | 23.46 | 23.85 | 3028 | 714 | 1.32% |
| 2024-09-03 | 23.80 | 23.73 | 0.04 | 0.17% | 23.56 | 24.01 | 3588 | 853 | 1.56% |
| 2024-09-02 | 23.84 | 23.69 | -0.14 | -0.59% | 23.64 | 24.09 | 4585 | 1094 | 1.99% |
| 2024-08-30 | 23.82 | 23.83 | 0.03 | 0.13% | 23.62 | 24.18 | 7848 | 1881 | 3.41% |
| 2024-08-29 | 23.11 | 23.80 | 0.50 | 2.15% | 23.08 | 23.85 | 7971 | 1870 | 3.47% |
| 2024-08-28 | 22.67 | 23.30 | 0.56 | 2.46% | 22.56 | 23.32 | 4687 | 1082 | 2.04% |
| 2024-08-27 | 23.00 | 22.74 | -0.25 | -1.09% | 22.60 | 23.19 | 3706 | 847 | 1.61% |
| 2024-08-26 | 22.58 | 22.99 | 0.41 | 1.82% | 22.50 | 23.16 | 3717 | 851 | 1.62% |
| 2024-08-23 | 22.72 | 22.58 | -0.15 | -0.66% | 22.40 | 22.77 | 3685 | 831 | 1.60% |
| 2024-08-22 | 22.91 | 22.73 | -0.25 | -1.09% | 22.70 | 23.16 | 3348 | 766 | 1.46% |
| 2024-08-21 | 22.80 | 22.98 | 0.05 | 0.22% | 22.68 | 23.23 | 2642 | 607 | 1.15% |
| 2024-08-20 | 23.03 | 22.93 | -0.32 | -1.38% | 22.81 | 23.50 | 3483 | 800 | 1.51% |
| 2024-08-19 | 23.43 | 23.25 | -0.38 | -1.61% | 23.20 | 23.78 | 3897 | 913 | 1.69% |
| 2024-08-16 | 23.77 | 23.63 | 0.03 | 0.13% | 23.41 | 23.93 | 3691 | 870 | 1.60% |
| 2024-08-15 | 23.64 | 23.60 | -0.10 | -0.42% | 23.28 | 23.86 | 5350 | 1266 | 2.33% |
| 2024-08-14 | 23.73 | 23.70 | -0.06 | -0.25% | 23.62 | 23.94 | 4687 | 1114 | 2.04% |
| 2024-08-13 | 23.59 | 23.76 | 0.18 | 0.76% | 23.21 | 23.77 | 5930 | 1395 | 2.58% |