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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 27.60 | 26.93 | -0.89 | -3.20% | 26.91 | 28.82 | 58008 | 16254 | 4.75% |
| 2024-11-21 | 27.38 | 27.82 | 0.24 | 0.87% | 27.19 | 28.07 | 41802 | 11560 | 3.42% |
| 2024-11-20 | 26.64 | 27.58 | 0.92 | 3.45% | 26.60 | 28.00 | 57480 | 15826 | 4.71% |
| 2024-11-19 | 25.40 | 26.66 | 1.37 | 5.42% | 25.20 | 26.66 | 29101 | 7554 | 2.38% |
| 2024-11-18 | 26.60 | 25.29 | -1.30 | -4.89% | 24.81 | 26.96 | 32716 | 8324 | 2.68% |
| 2024-11-15 | 26.54 | 26.59 | 0.02 | 0.08% | 26.45 | 27.70 | 38052 | 10357 | 3.12% |
| 2024-11-14 | 27.52 | 26.57 | -0.93 | -3.38% | 26.55 | 27.96 | 32438 | 8840 | 2.66% |
| 2024-11-13 | 26.82 | 27.50 | 0.57 | 2.12% | 26.75 | 27.66 | 41961 | 11461 | 3.44% |
| 2024-11-12 | 27.60 | 26.93 | -0.52 | -1.89% | 26.52 | 27.69 | 39577 | 10772 | 3.24% |
| 2024-11-11 | 26.39 | 27.45 | 1.08 | 4.10% | 26.20 | 27.48 | 41488 | 11232 | 3.40% |
| 2024-11-08 | 26.80 | 26.37 | -0.26 | -0.98% | 26.24 | 27.20 | 30904 | 8250 | 2.53% |
| 2024-11-07 | 25.74 | 26.63 | 0.59 | 2.27% | 25.74 | 26.66 | 27669 | 7268 | 2.27% |
| 2024-11-06 | 25.96 | 26.04 | 0.06 | 0.23% | 25.75 | 26.38 | 30338 | 7927 | 2.49% |
| 2024-11-05 | 25.55 | 25.98 | 0.62 | 2.44% | 25.25 | 26.05 | 30053 | 7728 | 2.46% |
| 2024-11-04 | 25.00 | 25.36 | 0.56 | 2.26% | 24.70 | 25.40 | 21761 | 5473 | 1.78% |
| 2024-11-01 | 25.83 | 24.80 | -1.30 | -4.98% | 24.61 | 26.10 | 31540 | 7938 | 2.58% |
| 2024-10-31 | 25.99 | 26.10 | 0.04 | 0.15% | 25.72 | 26.45 | 31684 | 8283 | 2.60% |
| 2024-10-30 | 26.46 | 26.06 | -0.59 | -2.21% | 25.76 | 26.75 | 38500 | 10103 | 3.15% |
| 2024-10-29 | 28.30 | 26.65 | -0.94 | -3.41% | 26.65 | 28.64 | 47531 | 13070 | 3.89% |
| 2024-10-28 | 27.00 | 27.59 | 0.51 | 1.88% | 26.80 | 27.71 | 40567 | 11082 | 3.32% |
| 2024-10-25 | 26.91 | 27.08 | 0.40 | 1.50% | 26.60 | 27.42 | 39933 | 10801 | 3.27% |
| 2024-10-24 | 26.76 | 26.68 | -0.47 | -1.73% | 26.17 | 26.90 | 39016 | 10363 | 3.20% |
| 2024-10-23 | 28.20 | 27.15 | -1.35 | -4.74% | 26.80 | 28.20 | 72273 | 19653 | 5.92% |
| 2024-10-22 | 26.50 | 28.50 | 1.98 | 7.47% | 26.30 | 29.49 | 96773 | 27123 | 7.93% |
| 2024-10-21 | 26.44 | 26.52 | 0.43 | 1.65% | 25.74 | 27.05 | 40501 | 10742 | 3.32% |
| 2024-10-18 | 25.45 | 26.09 | 0.72 | 2.84% | 25.03 | 26.95 | 38159 | 9916 | 3.13% |
| 2024-10-17 | 25.60 | 25.37 | -0.03 | -0.12% | 25.32 | 26.20 | 27630 | 7111 | 2.26% |
| 2024-10-16 | 24.89 | 25.40 | 0.05 | 0.20% | 24.66 | 25.94 | 25918 | 6574 | 2.12% |
| 2024-10-15 | 25.13 | 25.35 | -0.16 | -0.63% | 24.80 | 26.36 | 36874 | 9450 | 3.02% |
| 2024-10-14 | 24.83 | 25.51 | 0.06 | 0.24% | 24.03 | 25.54 | 44935 | 11138 | 3.68% |
| 2024-10-11 | 26.56 | 25.45 | -1.48 | -5.50% | 24.99 | 26.90 | 31504 | 8095 | 2.58% |
| 2024-10-10 | 27.38 | 26.93 | -0.47 | -1.72% | 26.36 | 28.54 | 38900 | 10610 | 3.19% |
| 2024-10-09 | 28.84 | 27.40 | -2.58 | -8.61% | 27.40 | 29.96 | 67835 | 19417 | 5.56% |
| 2024-10-08 | 32.29 | 29.98 | 2.61 | 9.54% | 27.73 | 32.57 | 85865 | 25723 | 7.03% |
| 2024-09-30 | 24.72 | 27.37 | 3.44 | 14.38% | 24.51 | 27.66 | 61085 | 15915 | 5.00% |
| 2024-09-27 | 23.18 | 23.93 | 1.18 | 5.19% | 22.97 | 24.63 | 38026 | 9013 | 3.12% |
| 2024-09-26 | 21.95 | 22.75 | 0.69 | 3.13% | 21.85 | 22.80 | 22013 | 4922 | 1.80% |
| 2024-09-25 | 21.70 | 22.06 | 0.46 | 2.13% | 21.70 | 22.88 | 28475 | 6349 | 2.33% |
| 2024-09-24 | 20.82 | 21.60 | 0.88 | 4.25% | 20.50 | 21.61 | 16009 | 3383 | 1.31% |
| 2024-09-23 | 20.61 | 20.72 | 0.02 | 0.10% | 20.61 | 21.00 | 8014 | 1665 | 0.66% |
| 2024-09-20 | 20.86 | 20.70 | -0.17 | -0.81% | 20.50 | 21.07 | 9575 | 1985 | 0.78% |
| 2024-09-19 | 20.28 | 20.87 | 0.60 | 2.96% | 20.24 | 20.96 | 10893 | 2253 | 0.89% |
| 2024-09-18 | 20.88 | 20.27 | -0.36 | -1.75% | 20.08 | 20.93 | 8768 | 1783 | 0.72% |
| 2024-09-13 | 21.20 | 20.63 | -0.55 | -2.60% | 20.62 | 21.37 | 10813 | 2257 | 0.89% |
| 2024-09-12 | 21.50 | 21.18 | -0.05 | -0.24% | 21.18 | 21.70 | 12347 | 2639 | 1.01% |
| 2024-09-11 | 21.53 | 21.23 | -0.16 | -0.75% | 21.11 | 21.53 | 9655 | 2057 | 0.79% |
| 2024-09-10 | 21.00 | 21.49 | 0.42 | 1.99% | 20.80 | 21.56 | 12444 | 2627 | 1.02% |
| 2024-09-09 | 21.03 | 21.07 | -0.15 | -0.71% | 20.93 | 21.48 | 13412 | 2837 | 1.10% |
| 2024-09-06 | 22.20 | 21.22 | -0.66 | -3.02% | 21.22 | 22.20 | 10149 | 2190 | 0.83% |
| 2024-09-05 | 21.36 | 21.88 | 0.38 | 1.77% | 21.36 | 22.04 | 14725 | 3212 | 1.21% |
| 2024-09-04 | 21.17 | 21.50 | 0.11 | 0.51% | 21.11 | 21.88 | 15682 | 3370 | 1.28% |
| 2024-09-03 | 21.32 | 21.39 | 0.07 | 0.33% | 21.13 | 21.64 | 12365 | 2639 | 1.01% |
| 2024-09-02 | 22.00 | 21.32 | -0.63 | -2.87% | 21.32 | 22.00 | 16236 | 3514 | 1.33% |
| 2024-08-30 | 21.42 | 21.95 | 0.75 | 3.54% | 21.10 | 22.10 | 20153 | 4393 | 1.65% |
| 2024-08-29 | 20.90 | 21.20 | 0.31 | 1.48% | 20.52 | 21.30 | 18491 | 3885 | 1.51% |
| 2024-08-28 | 20.38 | 20.89 | 1.06 | 5.35% | 20.25 | 21.16 | 30330 | 6290 | 2.48% |
| 2024-08-27 | 20.37 | 19.83 | -0.61 | -2.98% | 19.76 | 20.49 | 10350 | 2074 | 0.85% |
| 2024-08-26 | 20.34 | 20.44 | 0.21 | 1.04% | 20.06 | 20.67 | 11736 | 2398 | 0.96% |
| 2024-08-23 | 20.33 | 20.23 | -0.34 | -1.65% | 20.00 | 20.61 | 12123 | 2454 | 0.99% |
| 2024-08-22 | 21.06 | 20.57 | -0.38 | -1.81% | 20.53 | 21.31 | 10857 | 2260 | 0.89% |
| 2024-08-21 | 21.42 | 20.95 | -0.47 | -2.19% | 20.94 | 21.74 | 13359 | 2842 | 1.09% |
| 2024-08-20 | 21.65 | 21.42 | -0.17 | -0.79% | 21.26 | 21.89 | 11944 | 2569 | 0.98% |
| 2024-08-19 | 21.78 | 21.59 | -0.20 | -0.92% | 21.59 | 22.04 | 11360 | 2471 | 0.93% |
| 2024-08-16 | 21.91 | 21.79 | -0.12 | -0.55% | 21.71 | 22.01 | 11838 | 2584 | 0.97% |
| 2024-08-15 | 21.21 | 21.91 | 0.54 | 2.53% | 21.15 | 22.15 | 19094 | 4157 | 1.56% |