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 | 27.62 | 27.74 | 0.13 | 0.47% | 27.39 | 28.50 | 19668 | 5459 | 5.81% |
| 2024-11-20 | 26.96 | 27.61 | 0.57 | 2.11% | 26.88 | 27.65 | 13686 | 3747 | 4.04% |
| 2024-11-19 | 26.45 | 27.04 | 0.92 | 3.52% | 26.19 | 27.04 | 12562 | 3334 | 3.71% |
| 2024-11-18 | 26.98 | 26.12 | -0.83 | -3.08% | 26.00 | 27.20 | 16991 | 4497 | 5.02% |
| 2024-11-15 | 27.69 | 26.95 | -0.58 | -2.11% | 26.92 | 27.87 | 17516 | 4811 | 5.18% |
| 2024-11-14 | 28.55 | 27.53 | -0.82 | -2.89% | 27.51 | 28.60 | 18505 | 5162 | 5.47% |
| 2024-11-13 | 28.55 | 28.35 | -0.40 | -1.39% | 27.58 | 28.85 | 25325 | 7144 | 7.48% |
| 2024-11-12 | 28.88 | 28.75 | 0.19 | 0.67% | 28.33 | 29.88 | 41019 | 11932 | 12.12% |
| 2024-11-11 | 27.38 | 28.56 | 1.18 | 4.31% | 27.20 | 28.62 | 32643 | 9137 | 9.64% |
| 2024-11-08 | 27.95 | 27.38 | -0.29 | -1.05% | 27.27 | 27.95 | 25347 | 6990 | 7.49% |
| 2024-11-07 | 26.88 | 27.67 | 0.51 | 1.88% | 26.80 | 27.75 | 27758 | 7617 | 8.20% |
| 2024-11-06 | 27.15 | 27.16 | 0.12 | 0.44% | 26.80 | 27.88 | 30021 | 8200 | 8.87% |
| 2024-11-05 | 26.45 | 27.04 | 0.46 | 1.73% | 26.36 | 27.08 | 28291 | 7570 | 8.36% |
| 2024-11-04 | 26.22 | 26.58 | 0.39 | 1.49% | 26.03 | 26.78 | 19792 | 5223 | 5.85% |
| 2024-11-01 | 26.60 | 26.19 | -0.29 | -1.10% | 25.81 | 27.29 | 26127 | 6924 | 7.72% |
| 2024-10-31 | 26.27 | 26.48 | 0.31 | 1.18% | 25.88 | 26.67 | 26239 | 6932 | 7.75% |
| 2024-10-30 | 26.30 | 26.17 | -0.19 | -0.72% | 25.55 | 27.50 | 33955 | 8949 | 10.03% |
| 2024-10-29 | 27.51 | 26.36 | -1.35 | -4.87% | 26.30 | 28.01 | 29039 | 7810 | 8.58% |
| 2024-10-28 | 27.02 | 27.71 | 0.39 | 1.43% | 27.02 | 27.79 | 30391 | 8350 | 8.98% |
| 2024-10-25 | 27.30 | 27.32 | -0.12 | -0.44% | 26.30 | 27.85 | 43398 | 11859 | 12.82% |
| 2024-10-24 | 27.64 | 27.44 | 0.49 | 1.82% | 27.31 | 29.00 | 58303 | 16398 | 17.23% |
| 2024-10-23 | 27.00 | 26.95 | 0.80 | 3.06% | 26.42 | 27.96 | 59560 | 16193 | 17.60% |
| 2024-10-22 | 27.11 | 26.15 | -0.43 | -1.62% | 25.78 | 28.11 | 44922 | 12033 | 13.27% |
| 2024-10-21 | 24.90 | 26.58 | 1.75 | 7.05% | 24.90 | 26.72 | 38163 | 9891 | 11.28% |
| 2024-10-18 | 24.19 | 24.83 | 0.74 | 3.07% | 24.15 | 25.63 | 25844 | 6400 | 7.64% |
| 2024-10-17 | 24.23 | 24.09 | 0.02 | 0.08% | 24.05 | 24.90 | 15071 | 3674 | 4.45% |
| 2024-10-16 | 24.01 | 24.07 | -0.31 | -1.27% | 23.88 | 24.72 | 14594 | 3533 | 4.31% |
| 2024-10-15 | 24.78 | 24.38 | -0.36 | -1.46% | 24.31 | 25.06 | 16191 | 3993 | 4.78% |
| 2024-10-14 | 24.36 | 24.74 | 0.42 | 1.73% | 23.79 | 24.81 | 19306 | 4715 | 5.70% |
| 2024-10-11 | 25.59 | 24.32 | -1.27 | -4.96% | 23.88 | 25.61 | 23006 | 5667 | 6.80% |
| 2024-10-10 | 26.69 | 25.59 | 0.12 | 0.47% | 25.01 | 26.69 | 25291 | 6555 | 7.47% |
| 2024-10-09 | 27.96 | 25.47 | -3.63 | -12.47% | 25.32 | 28.17 | 46959 | 12585 | 13.87% |
| 2024-10-08 | 31.00 | 29.10 | 2.25 | 8.38% | 27.00 | 31.50 | 60767 | 17675 | 17.95% |
| 2024-09-30 | 24.47 | 26.85 | 3.46 | 14.79% | 23.65 | 27.42 | 49952 | 12725 | 14.76% |
| 2024-09-27 | 22.01 | 23.39 | 1.51 | 6.90% | 22.01 | 23.69 | 31984 | 7322 | 9.45% |
| 2024-09-26 | 21.10 | 21.88 | 0.77 | 3.65% | 20.95 | 21.88 | 16722 | 3595 | 4.94% |
| 2024-09-25 | 21.00 | 21.11 | 0.31 | 1.49% | 20.94 | 21.54 | 17244 | 3669 | 5.09% |
| 2024-09-24 | 20.29 | 20.80 | 0.53 | 2.61% | 20.22 | 20.84 | 12286 | 2531 | 3.63% |
| 2024-09-23 | 20.19 | 20.27 | 0.02 | 0.10% | 20.13 | 20.46 | 4877 | 989 | 1.44% |
| 2024-09-20 | 20.51 | 20.25 | -0.38 | -1.84% | 20.11 | 20.62 | 8187 | 1658 | 2.42% |
| 2024-09-19 | 19.99 | 20.63 | 0.65 | 3.25% | 19.99 | 20.84 | 13392 | 2751 | 3.96% |
| 2024-09-18 | 20.31 | 19.98 | -0.34 | -1.67% | 19.63 | 20.53 | 10556 | 2100 | 3.12% |
| 2024-09-13 | 21.06 | 20.32 | -0.62 | -2.96% | 20.31 | 21.16 | 11395 | 2350 | 3.37% |
| 2024-09-12 | 21.05 | 20.94 | -0.10 | -0.48% | 20.91 | 21.41 | 8913 | 1887 | 2.63% |
| 2024-09-11 | 21.31 | 21.04 | -0.26 | -1.22% | 21.00 | 21.39 | 7495 | 1586 | 2.21% |
| 2024-09-10 | 21.17 | 21.30 | 0.15 | 0.71% | 20.88 | 21.41 | 9713 | 2054 | 2.87% |
| 2024-09-09 | 21.00 | 21.15 | 0.07 | 0.33% | 20.83 | 21.55 | 11534 | 2445 | 3.41% |
| 2024-09-06 | 21.69 | 21.08 | -0.83 | -3.79% | 21.05 | 22.07 | 16870 | 3614 | 4.98% |
| 2024-09-05 | 21.02 | 21.91 | 0.90 | 4.28% | 20.97 | 21.98 | 22935 | 4943 | 6.78% |
| 2024-09-04 | 21.23 | 21.01 | -0.21 | -0.99% | 20.94 | 21.33 | 8881 | 1875 | 2.62% |
| 2024-09-03 | 21.40 | 21.22 | -0.14 | -0.66% | 21.10 | 21.67 | 12872 | 2745 | 3.80% |
| 2024-09-02 | 21.60 | 21.36 | -0.37 | -1.70% | 21.30 | 22.17 | 13711 | 2970 | 4.05% |
| 2024-08-30 | 21.17 | 21.73 | 0.56 | 2.65% | 21.05 | 22.07 | 17924 | 3883 | 5.30% |
| 2024-08-29 | 20.88 | 21.17 | 0.29 | 1.39% | 20.57 | 21.22 | 12297 | 2585 | 3.63% |
| 2024-08-28 | 20.85 | 20.88 | 0.00 | 0.00% | 20.56 | 21.25 | 12019 | 2513 | 3.55% |
| 2024-08-27 | 21.00 | 20.88 | -0.12 | -0.57% | 20.80 | 21.23 | 11689 | 2453 | 3.45% |
| 2024-08-26 | 21.04 | 21.00 | -0.06 | -0.28% | 20.80 | 21.36 | 12194 | 2571 | 3.60% |
| 2024-08-23 | 21.36 | 21.06 | -0.57 | -2.64% | 20.68 | 21.78 | 22726 | 4783 | 6.71% |
| 2024-08-22 | 22.35 | 21.63 | -0.54 | -2.44% | 21.60 | 22.48 | 13867 | 3050 | 4.10% |
| 2024-08-21 | 22.29 | 22.17 | -0.11 | -0.49% | 22.02 | 22.40 | 12534 | 2784 | 3.70% |
| 2024-08-20 | 23.11 | 22.28 | -0.77 | -3.34% | 22.15 | 23.28 | 22573 | 5082 | 6.67% |
| 2024-08-19 | 23.91 | 23.05 | -0.95 | -3.96% | 23.03 | 24.08 | 24474 | 5718 | 7.23% |
| 2024-08-16 | 23.83 | 24.00 | 0.18 | 0.76% | 23.44 | 24.31 | 24063 | 5748 | 7.11% |
| 2024-08-15 | 23.87 | 23.82 | -0.13 | -0.54% | 23.62 | 24.28 | 21215 | 5074 | 6.27% |