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 | 27.77 | 27.88 | -0.10 | -0.36% | 27.63 | 28.23 | 16343 | 4557 | 2.82% |
| 2024-11-20 | 27.06 | 27.98 | 0.69 | 2.53% | 26.99 | 28.09 | 22481 | 6202 | 3.87% |
| 2024-11-19 | 26.94 | 27.29 | 0.43 | 1.60% | 26.66 | 27.29 | 16506 | 4446 | 2.84% |
| 2024-11-18 | 26.95 | 26.86 | 0.10 | 0.37% | 26.14 | 27.23 | 18856 | 5029 | 3.25% |
| 2024-11-15 | 27.19 | 26.76 | -0.64 | -2.34% | 26.66 | 27.69 | 19929 | 5414 | 3.43% |
| 2024-11-14 | 27.85 | 27.40 | -1.18 | -4.13% | 27.39 | 28.40 | 31647 | 8807 | 5.45% |
| 2024-11-13 | 28.68 | 28.58 | -1.31 | -4.38% | 27.91 | 29.47 | 52761 | 15105 | 9.09% |
| 2024-11-12 | 27.80 | 29.89 | 2.42 | 8.81% | 27.80 | 32.96 | 84436 | 25700 | 14.55% |
| 2024-11-11 | 26.58 | 27.47 | 0.69 | 2.58% | 26.57 | 27.56 | 15396 | 4172 | 2.65% |
| 2024-11-08 | 26.96 | 26.78 | 0.06 | 0.22% | 26.58 | 27.20 | 14624 | 3915 | 2.52% |
| 2024-11-07 | 25.79 | 26.72 | 0.90 | 3.49% | 25.60 | 26.72 | 16233 | 4280 | 2.80% |
| 2024-11-06 | 25.79 | 25.82 | 0.03 | 0.12% | 25.62 | 26.08 | 9363 | 2420 | 1.61% |
| 2024-11-05 | 25.44 | 25.79 | 0.32 | 1.26% | 25.33 | 25.84 | 8787 | 2256 | 1.51% |
| 2024-11-04 | 25.09 | 25.47 | 0.44 | 1.76% | 24.98 | 25.57 | 5201 | 1320 | 0.90% |
| 2024-11-01 | 25.62 | 25.03 | -0.66 | -2.57% | 25.00 | 25.81 | 10463 | 2649 | 1.80% |
| 2024-10-31 | 25.65 | 25.69 | -0.08 | -0.31% | 25.50 | 25.97 | 8064 | 2075 | 1.39% |
| 2024-10-30 | 25.49 | 25.77 | 0.02 | 0.08% | 25.40 | 25.93 | 9159 | 2349 | 1.58% |
| 2024-10-29 | 26.80 | 25.75 | -1.08 | -4.03% | 25.73 | 26.82 | 22375 | 5840 | 3.86% |
| 2024-10-28 | 26.21 | 26.83 | 0.37 | 1.40% | 26.21 | 26.92 | 16139 | 4306 | 2.78% |
| 2024-10-25 | 26.40 | 26.46 | 0.11 | 0.42% | 26.13 | 26.62 | 12269 | 3237 | 2.11% |
| 2024-10-24 | 26.29 | 26.35 | -0.03 | -0.11% | 26.11 | 26.93 | 14571 | 3871 | 2.51% |
| 2024-10-23 | 26.91 | 26.38 | -0.65 | -2.40% | 26.02 | 27.00 | 20183 | 5363 | 3.48% |
| 2024-10-22 | 26.24 | 27.03 | 0.73 | 2.78% | 26.12 | 27.03 | 21623 | 5764 | 3.73% |
| 2024-10-21 | 26.12 | 26.30 | 0.18 | 0.69% | 25.70 | 26.60 | 15294 | 3996 | 2.64% |
| 2024-10-18 | 25.52 | 26.12 | 0.59 | 2.31% | 25.47 | 26.36 | 13660 | 3540 | 2.35% |
| 2024-10-17 | 25.86 | 25.53 | -0.30 | -1.16% | 25.52 | 26.38 | 8734 | 2258 | 1.51% |
| 2024-10-16 | 25.43 | 25.83 | 0.00 | 0.00% | 25.42 | 26.20 | 8430 | 2187 | 1.45% |
| 2024-10-15 | 26.05 | 25.83 | -0.22 | -0.84% | 25.73 | 26.43 | 8864 | 2311 | 1.53% |
| 2024-10-14 | 25.60 | 26.05 | 0.50 | 1.96% | 25.22 | 26.12 | 10785 | 2776 | 1.86% |
| 2024-10-11 | 26.66 | 25.55 | -1.10 | -4.13% | 25.26 | 26.88 | 12198 | 3161 | 2.10% |
| 2024-10-10 | 26.80 | 26.65 | 0.44 | 1.68% | 26.30 | 27.78 | 16700 | 4523 | 2.88% |
| 2024-10-09 | 28.65 | 26.21 | -3.42 | -11.54% | 26.21 | 28.70 | 24873 | 6840 | 4.29% |
| 2024-10-08 | 31.10 | 29.63 | 2.21 | 8.06% | 27.51 | 32.10 | 44546 | 13270 | 7.68% |
| 2024-09-30 | 25.40 | 27.42 | 2.84 | 11.55% | 24.90 | 28.10 | 28063 | 7430 | 4.84% |
| 2024-09-27 | 23.50 | 24.58 | 1.18 | 5.04% | 23.50 | 24.87 | 15149 | 3669 | 2.61% |
| 2024-09-26 | 22.69 | 23.40 | 0.45 | 1.96% | 22.62 | 23.40 | 7648 | 1764 | 1.32% |
| 2024-09-25 | 22.92 | 22.95 | 0.12 | 0.53% | 22.78 | 23.37 | 8976 | 2072 | 1.55% |
| 2024-09-24 | 22.52 | 22.83 | 0.34 | 1.51% | 22.32 | 22.92 | 6799 | 1541 | 1.17% |
| 2024-09-23 | 22.87 | 22.49 | -0.17 | -0.75% | 22.44 | 22.87 | 4377 | 987 | 0.75% |
| 2024-09-20 | 23.06 | 22.66 | -0.47 | -2.03% | 22.55 | 23.20 | 5735 | 1303 | 0.99% |
| 2024-09-19 | 22.99 | 23.13 | 0.43 | 1.89% | 22.81 | 23.22 | 3859 | 890 | 0.67% |
| 2024-09-18 | 23.36 | 22.70 | -0.66 | -2.83% | 22.56 | 23.54 | 8431 | 1929 | 1.45% |
| 2024-09-13 | 23.72 | 23.36 | -0.44 | -1.85% | 23.36 | 23.97 | 6438 | 1521 | 1.11% |
| 2024-09-12 | 24.15 | 23.80 | -0.25 | -1.04% | 23.67 | 24.51 | 9933 | 2399 | 1.71% |
| 2024-09-11 | 23.80 | 24.05 | 0.03 | 0.12% | 23.65 | 24.14 | 6352 | 1520 | 1.09% |
| 2024-09-10 | 24.08 | 24.02 | 0.31 | 1.31% | 23.53 | 24.28 | 6431 | 1533 | 1.11% |
| 2024-09-09 | 23.42 | 23.71 | 0.07 | 0.30% | 23.42 | 24.22 | 6797 | 1622 | 1.17% |
| 2024-09-06 | 24.36 | 23.64 | -0.79 | -3.23% | 23.60 | 24.52 | 7408 | 1773 | 1.28% |
| 2024-09-05 | 24.21 | 24.43 | 0.23 | 0.95% | 24.20 | 24.60 | 5422 | 1324 | 0.93% |
| 2024-09-04 | 24.47 | 24.20 | -0.29 | -1.18% | 24.12 | 24.69 | 6545 | 1591 | 1.13% |
| 2024-09-03 | 24.20 | 24.49 | 0.22 | 0.91% | 24.00 | 24.75 | 6849 | 1675 | 1.18% |
| 2024-09-02 | 24.80 | 24.27 | -0.50 | -2.02% | 24.26 | 25.23 | 8409 | 2073 | 1.45% |
| 2024-08-30 | 24.40 | 24.77 | 0.29 | 1.18% | 24.30 | 24.92 | 10524 | 2599 | 1.81% |
| 2024-08-29 | 24.20 | 24.48 | -0.02 | -0.08% | 24.05 | 24.85 | 11710 | 2856 | 2.02% |
| 2024-08-28 | 24.14 | 24.50 | -0.09 | -0.37% | 23.90 | 24.90 | 12737 | 3109 | 2.19% |
| 2024-08-27 | 23.93 | 24.59 | 0.59 | 2.46% | 23.88 | 25.20 | 20878 | 5195 | 3.60% |
| 2024-08-26 | 23.69 | 24.00 | 0.31 | 1.31% | 23.24 | 24.15 | 8092 | 1923 | 1.39% |
| 2024-08-23 | 24.00 | 23.69 | -0.31 | -1.29% | 23.51 | 24.26 | 11652 | 2769 | 2.01% |
| 2024-08-22 | 24.97 | 24.00 | -0.90 | -3.61% | 23.97 | 25.10 | 19478 | 4736 | 3.36% |
| 2024-08-21 | 25.50 | 24.90 | -1.42 | -5.40% | 24.75 | 26.02 | 27893 | 6995 | 4.81% |
| 2024-08-20 | 26.00 | 26.32 | 0.01 | 0.04% | 25.49 | 27.52 | 33084 | 8847 | 5.70% |
| 2024-08-19 | 27.00 | 26.31 | -2.14 | -7.52% | 26.30 | 28.28 | 48254 | 13130 | 8.32% |
| 2024-08-16 | 24.59 | 28.45 | 2.30 | 8.80% | 24.59 | 29.50 | 66134 | 17674 | 11.40% |
| 2024-08-15 | 28.50 | 26.15 | 0.97 | 3.85% | 25.89 | 30.14 | 49275 | 13613 | 8.49% |
| 2024-08-14 | 25.21 | 25.18 | -0.62 | -2.40% | 24.97 | 26.40 | 22601 | 5768 | 3.89% |
| 2024-08-13 | 25.00 | 25.80 | 0.20 | 0.78% | 24.26 | 25.81 | 22800 | 5630 | 3.93% |