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 | 27.72 | 27.96 | 0.15 | 0.54% | 27.62 | 28.20 | 8164 | 2279 | 4.43% |
| 2024-11-20 | 27.20 | 27.81 | 0.69 | 2.54% | 27.20 | 27.99 | 10596 | 2934 | 5.76% |
| 2024-11-19 | 26.53 | 27.12 | 0.59 | 2.22% | 26.44 | 27.19 | 12079 | 3242 | 6.56% |
| 2024-11-18 | 26.60 | 26.53 | -0.08 | -0.30% | 25.80 | 26.99 | 14784 | 3904 | 8.03% |
| 2024-11-15 | 27.40 | 26.61 | -0.78 | -2.85% | 26.55 | 27.87 | 17095 | 4650 | 9.28% |
| 2024-11-14 | 29.18 | 27.39 | -1.86 | -6.36% | 27.34 | 29.66 | 22891 | 6454 | 12.43% |
| 2024-11-13 | 29.15 | 29.25 | 0.00 | 0.00% | 28.17 | 30.18 | 20658 | 6038 | 11.22% |
| 2024-11-12 | 28.78 | 29.25 | 0.62 | 2.17% | 28.63 | 29.58 | 25939 | 7557 | 14.09% |
| 2024-11-11 | 28.50 | 28.63 | -0.16 | -0.56% | 28.17 | 28.77 | 19294 | 5492 | 10.48% |
| 2024-11-08 | 28.04 | 28.79 | 0.75 | 2.67% | 27.80 | 29.88 | 30600 | 8759 | 16.62% |
| 2024-11-07 | 27.51 | 28.04 | 0.11 | 0.39% | 27.41 | 28.20 | 17604 | 4915 | 9.56% |
| 2024-11-06 | 28.00 | 27.93 | -0.33 | -1.17% | 27.69 | 28.60 | 27926 | 7838 | 15.17% |
| 2024-11-05 | 28.21 | 28.26 | -0.22 | -0.77% | 27.40 | 28.38 | 33024 | 9197 | 17.94% |
| 2024-11-04 | 26.81 | 28.48 | 1.66 | 6.19% | 26.48 | 28.99 | 34834 | 9746 | 18.92% |
| 2024-11-01 | 26.38 | 26.82 | 0.32 | 1.21% | 25.98 | 27.33 | 27394 | 7320 | 14.88% |
| 2024-10-31 | 26.20 | 26.50 | 0.31 | 1.18% | 26.13 | 26.55 | 15800 | 4161 | 8.58% |
| 2024-10-30 | 26.11 | 26.19 | 0.05 | 0.19% | 25.76 | 26.50 | 11644 | 3035 | 6.32% |
| 2024-10-29 | 26.98 | 26.14 | -0.65 | -2.43% | 26.12 | 27.00 | 16911 | 4476 | 9.18% |
| 2024-10-28 | 26.38 | 26.79 | 0.69 | 2.64% | 26.19 | 26.85 | 18064 | 4799 | 9.81% |
| 2024-10-25 | 25.84 | 26.10 | 0.26 | 1.01% | 25.83 | 26.18 | 13701 | 3563 | 7.44% |
| 2024-10-24 | 25.68 | 25.84 | -0.04 | -0.15% | 25.68 | 26.07 | 9941 | 2574 | 5.40% |
| 2024-10-23 | 26.48 | 25.88 | -0.54 | -2.04% | 25.86 | 26.57 | 18124 | 4729 | 9.84% |
| 2024-10-22 | 25.64 | 26.42 | 0.74 | 2.88% | 25.40 | 26.50 | 29025 | 7545 | 15.76% |
| 2024-10-21 | 25.50 | 25.68 | 0.23 | 0.90% | 25.00 | 25.73 | 21371 | 5439 | 11.61% |
| 2024-10-18 | 24.70 | 25.45 | 0.40 | 1.60% | 24.70 | 25.80 | 18091 | 4581 | 9.83% |
| 2024-10-17 | 25.00 | 25.05 | 0.07 | 0.28% | 24.85 | 25.38 | 13311 | 3345 | 7.23% |
| 2024-10-16 | 24.56 | 24.98 | -0.22 | -0.87% | 24.50 | 25.48 | 15349 | 3841 | 8.34% |
| 2024-10-15 | 26.09 | 25.20 | -1.22 | -4.62% | 25.10 | 26.10 | 25096 | 6429 | 13.63% |
| 2024-10-14 | 25.81 | 26.42 | -0.02 | -0.08% | 24.44 | 26.42 | 33484 | 8503 | 18.19% |
| 2024-10-11 | 25.00 | 26.44 | 1.34 | 5.34% | 24.06 | 26.70 | 40507 | 10416 | 22.00% |
| 2024-10-10 | 24.91 | 25.10 | 0.77 | 3.16% | 24.50 | 25.83 | 24902 | 6295 | 13.52% |
| 2024-10-09 | 26.99 | 24.33 | -3.75 | -13.35% | 24.10 | 27.13 | 29875 | 7663 | 16.23% |
| 2024-10-08 | 29.87 | 28.08 | 2.32 | 9.01% | 26.30 | 29.88 | 41837 | 11683 | 22.72% |
| 2024-09-30 | 23.60 | 25.76 | 2.63 | 11.37% | 23.36 | 26.49 | 35753 | 8832 | 19.42% |
| 2024-09-27 | 22.40 | 23.13 | 1.01 | 4.57% | 22.20 | 23.53 | 18465 | 4209 | 10.03% |
| 2024-09-26 | 21.71 | 22.12 | 0.42 | 1.94% | 21.52 | 22.14 | 11697 | 2558 | 6.35% |
| 2024-09-25 | 21.75 | 21.70 | 0.20 | 0.93% | 21.55 | 22.09 | 11520 | 2515 | 6.26% |
| 2024-09-24 | 21.08 | 21.50 | 0.62 | 2.97% | 20.85 | 21.54 | 13200 | 2814 | 7.17% |
| 2024-09-23 | 21.07 | 20.88 | -0.17 | -0.81% | 20.82 | 21.35 | 5970 | 1256 | 3.24% |
| 2024-09-20 | 21.54 | 21.05 | -0.35 | -1.64% | 20.92 | 21.56 | 7188 | 1519 | 3.90% |
| 2024-09-19 | 21.28 | 21.40 | 0.43 | 2.05% | 20.80 | 21.55 | 7463 | 1587 | 4.05% |
| 2024-09-18 | 21.48 | 20.97 | -0.53 | -2.47% | 20.60 | 21.48 | 8236 | 1720 | 4.47% |
| 2024-09-13 | 21.90 | 21.50 | -0.40 | -1.83% | 21.46 | 22.09 | 8053 | 1748 | 4.37% |
| 2024-09-12 | 22.30 | 21.90 | -0.40 | -1.79% | 21.90 | 22.62 | 10509 | 2331 | 5.71% |
| 2024-09-11 | 22.67 | 22.30 | -0.65 | -2.83% | 22.08 | 23.08 | 18488 | 4162 | 10.04% |
| 2024-09-10 | 21.90 | 22.95 | 1.07 | 4.89% | 21.90 | 23.24 | 28126 | 6380 | 15.28% |
| 2024-09-09 | 21.57 | 21.88 | 0.38 | 1.77% | 21.22 | 22.30 | 10910 | 2388 | 5.93% |
| 2024-09-06 | 22.17 | 21.50 | -0.67 | -3.02% | 21.40 | 22.42 | 8074 | 1754 | 4.39% |
| 2024-09-05 | 21.99 | 22.17 | 0.29 | 1.33% | 21.88 | 22.28 | 5719 | 1264 | 3.11% |
| 2024-09-04 | 22.13 | 21.88 | -0.25 | -1.13% | 21.72 | 22.22 | 6019 | 1321 | 3.27% |
| 2024-09-03 | 21.95 | 22.13 | 0.03 | 0.14% | 21.95 | 22.58 | 7833 | 1741 | 4.25% |
| 2024-09-02 | 22.59 | 22.10 | -0.49 | -2.17% | 22.02 | 22.83 | 10076 | 2256 | 5.47% |
| 2024-08-30 | 22.20 | 22.59 | 0.16 | 0.71% | 22.20 | 23.06 | 14178 | 3226 | 7.70% |
| 2024-08-29 | 22.20 | 22.43 | 0.38 | 1.72% | 21.84 | 22.49 | 10393 | 2314 | 5.64% |
| 2024-08-28 | 21.79 | 22.05 | 0.30 | 1.38% | 21.50 | 22.34 | 8376 | 1843 | 4.55% |
| 2024-08-27 | 21.70 | 21.75 | -0.15 | -0.68% | 21.66 | 22.35 | 8731 | 1915 | 4.74% |
| 2024-08-26 | 21.42 | 21.90 | 0.47 | 2.19% | 21.30 | 22.07 | 10521 | 2286 | 5.71% |
| 2024-08-23 | 21.75 | 21.43 | -0.17 | -0.79% | 20.91 | 21.75 | 10655 | 2278 | 5.78% |
| 2024-08-22 | 22.01 | 21.60 | -0.57 | -2.57% | 21.51 | 22.43 | 11046 | 2420 | 5.99% |
| 2024-08-21 | 22.50 | 22.17 | -0.38 | -1.69% | 22.01 | 22.50 | 11333 | 2513 | 6.15% |
| 2024-08-20 | 23.38 | 22.55 | -0.84 | -3.59% | 22.26 | 23.38 | 21084 | 4773 | 11.44% |
| 2024-08-19 | 24.17 | 23.39 | -1.24 | -5.03% | 23.17 | 24.17 | 29149 | 6870 | 15.82% |
| 2024-08-16 | 24.14 | 24.63 | 0.33 | 1.36% | 23.70 | 25.58 | 35318 | 8679 | 19.17% |
| 2024-08-15 | 24.51 | 24.30 | -0.50 | -2.02% | 24.02 | 25.50 | 25660 | 6263 | 13.92% |
| 2024-08-14 | 24.00 | 24.80 | 0.38 | 1.56% | 23.59 | 25.17 | 34773 | 8495 | 18.87% |
| 2024-08-13 | 24.16 | 24.42 | -0.58 | -2.32% | 23.33 | 24.49 | 33841 | 8086 | 18.36% |