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 | 27.98 | 27.86 | -0.12 | -0.43% | 27.52 | 28.04 | 8342 | 2323 | 0.81% |
| 2024-11-20 | 27.65 | 27.98 | 0.28 | 1.01% | 27.55 | 28.08 | 8718 | 2431 | 0.84% |
| 2024-11-19 | 27.10 | 27.70 | 0.63 | 2.33% | 27.10 | 27.72 | 8630 | 2368 | 0.83% |
| 2024-11-18 | 27.51 | 27.07 | -0.39 | -1.42% | 27.02 | 27.86 | 9106 | 2487 | 0.88% |
| 2024-11-15 | 27.74 | 27.46 | -0.47 | -1.68% | 27.45 | 28.14 | 9855 | 2748 | 0.95% |
| 2024-11-14 | 28.70 | 27.93 | -0.72 | -2.51% | 27.86 | 28.70 | 11635 | 3287 | 1.12% |
| 2024-11-13 | 28.78 | 28.65 | -0.13 | -0.45% | 28.16 | 28.89 | 14505 | 4135 | 1.40% |
| 2024-11-12 | 29.15 | 28.78 | -0.35 | -1.20% | 28.50 | 29.67 | 28300 | 8249 | 2.73% |
| 2024-11-11 | 28.19 | 29.13 | 0.43 | 1.50% | 28.08 | 29.14 | 17303 | 4962 | 1.67% |
| 2024-11-08 | 29.65 | 28.70 | -0.59 | -2.01% | 28.50 | 29.88 | 30870 | 8927 | 2.98% |
| 2024-11-07 | 27.99 | 29.29 | 1.24 | 4.42% | 27.82 | 29.39 | 34615 | 10010 | 3.34% |
| 2024-11-06 | 28.41 | 28.05 | -0.30 | -1.06% | 27.93 | 28.58 | 15203 | 4294 | 1.47% |
| 2024-11-05 | 28.00 | 28.35 | 0.38 | 1.36% | 27.71 | 28.37 | 13704 | 3869 | 1.32% |
| 2024-11-04 | 27.66 | 27.97 | 0.41 | 1.49% | 27.30 | 28.01 | 8406 | 2339 | 0.81% |
| 2024-11-01 | 27.83 | 27.56 | -0.31 | -1.11% | 27.10 | 27.90 | 12108 | 3339 | 1.17% |
| 2024-10-31 | 27.68 | 27.87 | -0.04 | -0.14% | 27.54 | 28.66 | 18701 | 5227 | 1.81% |
| 2024-10-30 | 27.90 | 27.91 | 0.15 | 0.54% | 27.78 | 28.32 | 9391 | 2632 | 0.91% |
| 2024-10-29 | 28.61 | 27.76 | -0.85 | -2.97% | 27.68 | 28.75 | 10183 | 2863 | 0.98% |
| 2024-10-28 | 28.35 | 28.61 | 0.12 | 0.42% | 28.35 | 28.75 | 12108 | 3449 | 1.17% |
| 2024-10-25 | 28.09 | 28.49 | 0.52 | 1.86% | 27.94 | 28.51 | 11481 | 3252 | 1.11% |
| 2024-10-24 | 28.13 | 27.97 | 0.01 | 0.04% | 27.91 | 29.10 | 12268 | 3492 | 1.18% |
| 2024-10-23 | 28.50 | 27.96 | -0.05 | -0.18% | 27.81 | 28.55 | 9482 | 2667 | 0.92% |
| 2024-10-22 | 27.41 | 28.01 | 0.57 | 2.08% | 27.21 | 28.01 | 12740 | 3535 | 1.23% |
| 2024-10-21 | 27.07 | 27.44 | 0.12 | 0.44% | 27.07 | 27.66 | 12148 | 3330 | 1.17% |
| 2024-10-18 | 26.35 | 27.32 | 0.68 | 2.55% | 26.32 | 27.65 | 13350 | 3613 | 1.29% |
| 2024-10-17 | 26.62 | 26.64 | -0.06 | -0.22% | 26.30 | 26.91 | 10468 | 2788 | 1.01% |
| 2024-10-16 | 26.50 | 26.70 | -0.11 | -0.41% | 26.29 | 27.04 | 8650 | 2304 | 0.84% |
| 2024-10-15 | 27.32 | 26.81 | -0.50 | -1.83% | 26.68 | 27.50 | 8071 | 2188 | 0.78% |
| 2024-10-14 | 27.60 | 27.31 | 0.26 | 0.96% | 26.67 | 27.60 | 7522 | 2041 | 0.73% |
| 2024-10-11 | 28.31 | 27.05 | -1.26 | -4.45% | 26.81 | 28.31 | 11109 | 3045 | 1.07% |
| 2024-10-10 | 28.05 | 28.31 | 0.10 | 0.35% | 27.80 | 29.26 | 14106 | 4026 | 1.36% |
| 2024-10-09 | 30.45 | 28.21 | -3.04 | -9.73% | 28.20 | 30.45 | 26138 | 7620 | 2.52% |
| 2024-10-08 | 33.50 | 31.25 | 2.20 | 7.57% | 29.40 | 34.00 | 50276 | 15801 | 4.86% |
| 2024-09-30 | 26.86 | 29.05 | 2.97 | 11.39% | 26.24 | 29.59 | 34507 | 9627 | 3.33% |
| 2024-09-27 | 25.15 | 26.08 | 1.26 | 5.08% | 25.01 | 26.44 | 14789 | 3808 | 1.43% |
| 2024-09-26 | 24.31 | 24.97 | 0.65 | 2.67% | 24.20 | 25.00 | 6464 | 1596 | 0.62% |
| 2024-09-25 | 24.30 | 24.32 | 0.03 | 0.12% | 24.18 | 24.84 | 7352 | 1804 | 0.71% |
| 2024-09-24 | 23.98 | 24.29 | 0.89 | 3.80% | 23.61 | 24.40 | 7062 | 1695 | 0.68% |
| 2024-09-23 | 23.48 | 23.40 | 0.20 | 0.86% | 23.13 | 23.50 | 2592 | 604 | 0.25% |
| 2024-09-20 | 23.80 | 23.20 | -0.47 | -1.99% | 23.13 | 23.80 | 3498 | 815 | 0.34% |
| 2024-09-19 | 23.50 | 23.67 | 0.22 | 0.94% | 23.36 | 24.02 | 3343 | 794 | 0.32% |
| 2024-09-18 | 24.10 | 23.45 | -0.45 | -1.88% | 23.19 | 24.10 | 2360 | 554 | 0.23% |
| 2024-09-13 | 24.30 | 23.90 | -0.39 | -1.61% | 23.85 | 24.30 | 3581 | 859 | 0.35% |
| 2024-09-12 | 24.48 | 24.29 | -0.44 | -1.78% | 24.29 | 24.88 | 4547 | 1115 | 0.44% |
| 2024-09-11 | 24.39 | 24.73 | 0.45 | 1.85% | 24.17 | 25.28 | 6837 | 1702 | 0.66% |
| 2024-09-10 | 24.48 | 24.28 | -0.10 | -0.41% | 23.98 | 24.48 | 3435 | 831 | 0.33% |
| 2024-09-09 | 24.62 | 24.38 | -0.52 | -2.09% | 24.19 | 24.90 | 3121 | 765 | 0.30% |
| 2024-09-06 | 25.20 | 24.90 | -0.28 | -1.11% | 24.89 | 25.28 | 2120 | 529 | 0.20% |
| 2024-09-05 | 24.92 | 25.18 | 0.17 | 0.68% | 24.92 | 25.20 | 2475 | 621 | 0.24% |
| 2024-09-04 | 25.20 | 25.01 | -0.19 | -0.75% | 24.95 | 25.23 | 2059 | 516 | 0.20% |
| 2024-09-03 | 25.17 | 25.20 | 0.33 | 1.33% | 24.76 | 25.38 | 3403 | 855 | 0.33% |
| 2024-09-02 | 25.18 | 24.87 | -0.30 | -1.19% | 24.87 | 25.37 | 3975 | 997 | 0.38% |
| 2024-08-30 | 24.80 | 25.17 | 0.28 | 1.12% | 24.65 | 25.40 | 5868 | 1473 | 0.57% |
| 2024-08-29 | 24.73 | 24.89 | 0.15 | 0.61% | 24.30 | 24.95 | 4523 | 1115 | 0.44% |
| 2024-08-28 | 24.26 | 24.74 | 0.51 | 2.10% | 24.16 | 24.93 | 4438 | 1089 | 0.43% |
| 2024-08-27 | 24.12 | 24.23 | 0.00 | 0.00% | 24.12 | 24.58 | 3210 | 781 | 0.31% |
| 2024-08-26 | 23.56 | 24.23 | 0.29 | 1.21% | 23.56 | 24.39 | 2959 | 715 | 0.29% |
| 2024-08-23 | 24.12 | 23.94 | -0.28 | -1.16% | 23.55 | 24.39 | 4049 | 966 | 0.39% |
| 2024-08-22 | 24.44 | 24.22 | -0.17 | -0.70% | 23.96 | 24.44 | 3459 | 837 | 0.33% |
| 2024-08-21 | 24.32 | 24.39 | 0.08 | 0.33% | 23.92 | 24.50 | 5926 | 1433 | 0.57% |
| 2024-08-20 | 25.17 | 24.31 | -0.49 | -1.98% | 24.29 | 25.18 | 3444 | 846 | 0.33% |
| 2024-08-19 | 24.89 | 24.80 | -0.20 | -0.80% | 24.78 | 25.15 | 2684 | 668 | 0.26% |
| 2024-08-16 | 25.22 | 25.00 | -0.22 | -0.87% | 24.88 | 25.25 | 3098 | 774 | 0.30% |
| 2024-08-15 | 24.92 | 25.22 | 0.20 | 0.80% | 24.73 | 25.29 | 4119 | 1034 | 0.40% |
| 2024-08-14 | 25.27 | 25.02 | -0.20 | -0.79% | 24.98 | 25.27 | 2722 | 683 | 0.26% |