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 | 27.42 | 30.35 | 2.94 | 10.73% | 27.20 | 30.37 | 43037 | 12482 | 9.47% |
| 2024-11-20 | 26.95 | 27.41 | 0.47 | 1.74% | 26.80 | 27.53 | 8796 | 2397 | 1.94% |
| 2024-11-19 | 26.28 | 26.94 | 0.73 | 2.79% | 26.22 | 26.98 | 7650 | 2032 | 1.68% |
| 2024-11-18 | 26.85 | 26.21 | -0.32 | -1.21% | 25.97 | 26.99 | 8923 | 2358 | 1.96% |
| 2024-11-15 | 27.20 | 26.53 | -0.82 | -3.00% | 26.53 | 27.58 | 13158 | 3565 | 2.89% |
| 2024-11-14 | 28.40 | 27.35 | -0.99 | -3.49% | 27.28 | 28.57 | 11860 | 3310 | 2.61% |
| 2024-11-13 | 28.04 | 28.34 | 0.23 | 0.82% | 27.71 | 28.40 | 12765 | 3588 | 2.81% |
| 2024-11-12 | 27.93 | 28.11 | 0.21 | 0.75% | 27.81 | 28.49 | 20564 | 5797 | 4.52% |
| 2024-11-11 | 27.30 | 27.90 | 0.21 | 0.76% | 27.30 | 27.91 | 14715 | 4072 | 3.24% |
| 2024-11-08 | 28.10 | 27.69 | -0.72 | -2.53% | 27.59 | 28.36 | 21990 | 6123 | 4.84% |
| 2024-11-07 | 26.55 | 28.41 | 1.61 | 6.01% | 26.50 | 28.45 | 30199 | 8353 | 6.64% |
| 2024-11-06 | 26.77 | 26.80 | 0.03 | 0.11% | 26.40 | 26.98 | 12346 | 3295 | 2.72% |
| 2024-11-05 | 26.33 | 26.77 | 0.44 | 1.67% | 26.12 | 27.25 | 16186 | 4340 | 3.56% |
| 2024-11-04 | 25.91 | 26.33 | 0.58 | 2.25% | 25.60 | 26.36 | 9848 | 2562 | 2.17% |
| 2024-11-01 | 26.58 | 25.75 | -0.76 | -2.87% | 25.72 | 26.70 | 12566 | 3275 | 2.76% |
| 2024-10-31 | 26.40 | 26.51 | 0.04 | 0.15% | 26.33 | 26.85 | 8395 | 2233 | 1.85% |
| 2024-10-30 | 26.59 | 26.47 | -0.13 | -0.49% | 26.11 | 26.70 | 15899 | 4200 | 3.50% |
| 2024-10-29 | 27.49 | 26.60 | -1.85 | -6.50% | 26.52 | 27.97 | 32492 | 8796 | 7.15% |
| 2024-10-28 | 27.98 | 28.45 | 0.48 | 1.72% | 27.70 | 28.50 | 8963 | 2528 | 1.97% |
| 2024-10-25 | 27.40 | 27.97 | 0.57 | 2.08% | 27.38 | 28.04 | 11282 | 3129 | 2.48% |
| 2024-10-24 | 27.62 | 27.40 | -0.37 | -1.33% | 26.96 | 27.89 | 8482 | 2329 | 1.87% |
| 2024-10-23 | 28.12 | 27.77 | -0.37 | -1.31% | 27.60 | 29.30 | 18545 | 5263 | 4.08% |
| 2024-10-22 | 27.22 | 28.14 | 0.92 | 3.38% | 27.22 | 28.19 | 13196 | 3657 | 2.90% |
| 2024-10-21 | 27.13 | 27.22 | 0.16 | 0.59% | 26.76 | 27.60 | 14115 | 3843 | 3.11% |
| 2024-10-18 | 25.50 | 27.06 | 1.46 | 5.70% | 25.50 | 27.62 | 20606 | 5521 | 4.53% |
| 2024-10-17 | 25.92 | 25.60 | -0.32 | -1.23% | 25.57 | 26.35 | 6341 | 1645 | 1.40% |
| 2024-10-16 | 26.04 | 25.92 | -0.54 | -2.04% | 25.78 | 26.47 | 8279 | 2162 | 1.82% |
| 2024-10-15 | 26.83 | 26.46 | -0.63 | -2.33% | 26.44 | 27.15 | 8484 | 2266 | 1.87% |
| 2024-10-14 | 26.40 | 27.09 | 0.63 | 2.38% | 26.00 | 27.09 | 12673 | 3376 | 2.79% |
| 2024-10-11 | 26.98 | 26.46 | -0.70 | -2.58% | 25.80 | 27.04 | 17687 | 4685 | 3.89% |
| 2024-10-10 | 27.31 | 27.16 | 0.01 | 0.04% | 26.71 | 27.98 | 15440 | 4235 | 3.40% |
| 2024-10-09 | 29.02 | 27.15 | -3.16 | -10.43% | 27.11 | 29.95 | 27809 | 7923 | 6.12% |
| 2024-10-08 | 32.06 | 30.31 | 2.18 | 7.75% | 28.88 | 32.98 | 42076 | 12935 | 9.26% |
| 2024-09-30 | 25.35 | 28.13 | 3.64 | 14.86% | 24.82 | 28.29 | 37822 | 9959 | 8.32% |
| 2024-09-27 | 23.87 | 24.49 | 1.29 | 5.56% | 23.79 | 25.30 | 22527 | 5482 | 4.96% |
| 2024-09-26 | 22.23 | 23.20 | 0.82 | 3.66% | 22.23 | 23.20 | 10832 | 2456 | 2.38% |
| 2024-09-25 | 22.36 | 22.38 | 0.14 | 0.63% | 22.32 | 22.93 | 8916 | 2020 | 1.96% |
| 2024-09-24 | 21.52 | 22.24 | 0.81 | 3.78% | 21.44 | 22.27 | 8400 | 1843 | 1.85% |
| 2024-09-23 | 21.46 | 21.43 | 0.02 | 0.09% | 21.24 | 21.63 | 2533 | 543 | 0.56% |
| 2024-09-20 | 21.64 | 21.41 | -0.22 | -1.02% | 21.27 | 21.79 | 4161 | 891 | 0.92% |
| 2024-09-19 | 21.11 | 21.63 | 0.60 | 2.85% | 21.10 | 21.80 | 7613 | 1641 | 1.67% |
| 2024-09-18 | 21.47 | 21.03 | -0.38 | -1.77% | 20.80 | 21.60 | 5273 | 1109 | 1.16% |
| 2024-09-13 | 21.89 | 21.41 | -0.48 | -2.19% | 21.41 | 21.89 | 5470 | 1182 | 1.20% |
| 2024-09-12 | 22.06 | 21.89 | -0.07 | -0.32% | 21.84 | 22.17 | 4399 | 970 | 0.97% |
| 2024-09-11 | 21.95 | 21.96 | -0.05 | -0.23% | 21.80 | 22.12 | 4824 | 1058 | 1.06% |
| 2024-09-10 | 21.94 | 22.01 | 0.20 | 0.92% | 21.59 | 22.05 | 4610 | 1008 | 1.01% |
| 2024-09-09 | 21.89 | 21.81 | -0.12 | -0.55% | 21.54 | 22.03 | 4798 | 1047 | 1.06% |
| 2024-09-06 | 22.67 | 21.93 | -0.75 | -3.31% | 21.93 | 22.69 | 7603 | 1687 | 1.67% |
| 2024-09-05 | 22.78 | 22.68 | 0.03 | 0.13% | 22.50 | 22.78 | 6261 | 1417 | 1.38% |
| 2024-09-04 | 22.51 | 22.65 | -0.06 | -0.26% | 22.40 | 22.93 | 6043 | 1371 | 1.33% |
| 2024-09-03 | 22.87 | 22.71 | 0.03 | 0.13% | 22.44 | 22.92 | 7985 | 1811 | 1.76% |
| 2024-09-02 | 23.17 | 22.68 | -0.63 | -2.70% | 22.56 | 23.59 | 6589 | 1518 | 1.45% |
| 2024-08-30 | 22.80 | 23.31 | 0.37 | 1.61% | 22.80 | 23.78 | 10987 | 2569 | 2.42% |
| 2024-08-29 | 22.39 | 22.94 | 0.44 | 1.96% | 22.27 | 23.14 | 7524 | 1716 | 1.66% |
| 2024-08-28 | 22.16 | 22.50 | 0.25 | 1.12% | 21.97 | 22.74 | 5359 | 1200 | 1.18% |
| 2024-08-27 | 22.52 | 22.25 | -0.34 | -1.51% | 22.18 | 22.60 | 3050 | 680 | 0.67% |
| 2024-08-26 | 22.24 | 22.59 | 0.38 | 1.71% | 22.14 | 22.87 | 5099 | 1150 | 1.12% |
| 2024-08-23 | 22.58 | 22.21 | -0.50 | -2.20% | 22.19 | 22.71 | 6395 | 1428 | 1.41% |
| 2024-08-22 | 23.08 | 22.71 | -0.32 | -1.39% | 22.61 | 23.13 | 5764 | 1317 | 1.27% |
| 2024-08-21 | 22.89 | 23.03 | 0.01 | 0.04% | 22.65 | 23.37 | 11052 | 2547 | 2.43% |
| 2024-08-20 | 24.60 | 23.02 | -2.01 | -8.03% | 22.82 | 24.62 | 18994 | 4423 | 4.18% |
| 2024-08-19 | 25.09 | 25.03 | -0.18 | -0.71% | 24.93 | 25.39 | 5091 | 1279 | 1.12% |
| 2024-08-16 | 25.23 | 25.21 | -0.02 | -0.08% | 25.11 | 25.42 | 3784 | 953 | 0.83% |
| 2024-08-15 | 25.24 | 25.23 | -0.12 | -0.47% | 24.96 | 25.63 | 4615 | 1164 | 1.02% |
| 2024-08-14 | 25.44 | 25.35 | -0.04 | -0.16% | 25.28 | 25.56 | 3543 | 900 | 0.78% |
| 2024-08-13 | 25.12 | 25.39 | 0.20 | 0.79% | 24.94 | 25.39 | 3171 | 799 | 0.70% |