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 | 27.65 | 27.81 | 0.16 | 0.58% | 27.42 | 28.03 | 9264 | 2573 | 3.03% |
| 2024-11-20 | 27.00 | 27.65 | 0.65 | 2.41% | 26.79 | 27.66 | 9488 | 2601 | 3.10% |
| 2024-11-19 | 26.07 | 27.00 | 0.80 | 3.05% | 26.01 | 27.00 | 8255 | 2181 | 2.70% |
| 2024-11-18 | 26.98 | 26.20 | -0.79 | -2.93% | 25.83 | 27.35 | 12214 | 3219 | 3.99% |
| 2024-11-15 | 27.37 | 26.99 | -0.35 | -1.28% | 26.89 | 27.80 | 9405 | 2576 | 3.08% |
| 2024-11-14 | 28.21 | 27.34 | -0.87 | -3.08% | 27.30 | 28.40 | 11260 | 3115 | 3.68% |
| 2024-11-13 | 28.07 | 28.21 | 0.00 | 0.00% | 27.45 | 28.44 | 11948 | 3341 | 3.91% |
| 2024-11-12 | 28.26 | 28.21 | 0.09 | 0.32% | 27.82 | 28.78 | 18212 | 5164 | 5.96% |
| 2024-11-11 | 27.60 | 28.12 | 0.67 | 2.44% | 27.11 | 28.14 | 14754 | 4100 | 4.83% |
| 2024-11-08 | 27.90 | 27.45 | -0.08 | -0.29% | 27.25 | 27.90 | 15111 | 4152 | 4.94% |
| 2024-11-07 | 27.18 | 27.53 | 0.53 | 1.96% | 26.96 | 27.55 | 14134 | 3866 | 4.62% |
| 2024-11-06 | 27.09 | 27.00 | -0.13 | -0.48% | 26.89 | 27.45 | 15387 | 4183 | 5.03% |
| 2024-11-05 | 26.83 | 27.13 | 0.52 | 1.95% | 26.40 | 27.27 | 13931 | 3747 | 4.56% |
| 2024-11-04 | 25.63 | 26.61 | 0.73 | 2.82% | 25.60 | 26.65 | 10214 | 2690 | 3.34% |
| 2024-11-01 | 27.04 | 25.88 | -1.18 | -4.36% | 25.83 | 27.58 | 18334 | 4874 | 6.00% |
| 2024-10-31 | 26.59 | 27.06 | 0.46 | 1.73% | 26.50 | 27.27 | 11460 | 3094 | 3.75% |
| 2024-10-30 | 26.90 | 26.60 | -0.25 | -0.93% | 26.26 | 27.32 | 13424 | 3595 | 4.39% |
| 2024-10-29 | 27.70 | 26.85 | -0.86 | -3.10% | 26.77 | 27.88 | 16355 | 4428 | 5.35% |
| 2024-10-28 | 27.22 | 27.71 | 0.41 | 1.50% | 27.22 | 27.84 | 14578 | 4029 | 4.74% |
| 2024-10-25 | 26.81 | 27.30 | 0.51 | 1.90% | 26.81 | 27.69 | 15703 | 4273 | 5.11% |
| 2024-10-24 | 26.39 | 26.79 | 0.17 | 0.64% | 26.33 | 26.92 | 14203 | 3796 | 4.62% |
| 2024-10-23 | 27.30 | 26.62 | -0.16 | -0.60% | 26.60 | 27.57 | 20615 | 5552 | 6.71% |
| 2024-10-22 | 26.44 | 26.78 | 0.30 | 1.13% | 26.27 | 26.80 | 16488 | 4375 | 5.37% |
| 2024-10-21 | 26.34 | 26.48 | 0.36 | 1.38% | 26.10 | 26.68 | 22784 | 6020 | 7.41% |
| 2024-10-18 | 25.60 | 26.12 | 0.52 | 2.03% | 25.25 | 26.47 | 21099 | 5460 | 6.87% |
| 2024-10-17 | 25.88 | 25.89 | 0.01 | 0.04% | 25.61 | 26.30 | 14822 | 3847 | 4.82% |
| 2024-10-16 | 25.88 | 25.88 | -0.48 | -1.82% | 25.66 | 26.40 | 15895 | 4125 | 5.17% |
| 2024-10-15 | 27.05 | 26.36 | -1.61 | -5.76% | 26.28 | 27.30 | 29768 | 8000 | 9.69% |
| 2024-10-14 | 27.22 | 27.97 | 0.37 | 1.34% | 26.02 | 28.00 | 42544 | 11426 | 13.84% |
| 2024-10-11 | 25.80 | 27.60 | 1.87 | 7.27% | 25.12 | 28.82 | 46222 | 12495 | 15.04% |
| 2024-10-10 | 24.98 | 25.73 | 1.07 | 4.34% | 24.98 | 26.75 | 25857 | 6686 | 8.41% |
| 2024-10-09 | 27.24 | 24.66 | -3.87 | -13.56% | 24.62 | 27.76 | 34073 | 8989 | 11.09% |
| 2024-10-08 | 30.82 | 28.53 | 2.03 | 7.66% | 26.67 | 31.30 | 52322 | 15025 | 17.03% |
| 2024-09-30 | 24.13 | 26.50 | 3.05 | 13.01% | 23.64 | 27.16 | 44605 | 11303 | 14.51% |
| 2024-09-27 | 22.47 | 23.45 | 1.15 | 5.16% | 22.31 | 23.93 | 25788 | 5951 | 8.39% |
| 2024-09-26 | 21.61 | 22.30 | 0.67 | 3.10% | 21.51 | 22.30 | 12339 | 2706 | 4.02% |
| 2024-09-25 | 21.77 | 21.63 | 0.06 | 0.28% | 21.55 | 22.08 | 16653 | 3637 | 5.42% |
| 2024-09-24 | 21.20 | 21.57 | 0.60 | 2.86% | 20.93 | 21.57 | 11458 | 2444 | 3.73% |
| 2024-09-23 | 21.09 | 20.97 | -0.12 | -0.57% | 20.71 | 21.21 | 6325 | 1327 | 2.06% |
| 2024-09-20 | 21.36 | 21.09 | 0.02 | 0.09% | 20.83 | 21.38 | 8857 | 1866 | 2.88% |
| 2024-09-19 | 20.85 | 21.07 | 0.52 | 2.53% | 20.30 | 21.23 | 11102 | 2327 | 3.61% |
| 2024-09-18 | 21.49 | 20.55 | -0.69 | -3.25% | 20.21 | 21.49 | 11213 | 2308 | 3.65% |
| 2024-09-13 | 21.99 | 21.24 | -0.31 | -1.44% | 20.59 | 21.99 | 16555 | 3508 | 5.39% |
| 2024-09-12 | 21.61 | 21.55 | 0.06 | 0.28% | 21.29 | 21.73 | 7102 | 1526 | 2.31% |
| 2024-09-11 | 21.45 | 21.49 | -0.11 | -0.51% | 21.32 | 21.77 | 6671 | 1438 | 2.17% |
| 2024-09-10 | 21.38 | 21.60 | 0.22 | 1.03% | 21.23 | 21.71 | 7078 | 1515 | 2.30% |
| 2024-09-09 | 21.45 | 21.38 | -0.08 | -0.37% | 21.25 | 21.81 | 5964 | 1280 | 1.94% |
| 2024-09-06 | 21.98 | 21.46 | -0.56 | -2.54% | 21.42 | 22.00 | 8825 | 1918 | 2.87% |
| 2024-09-05 | 21.90 | 22.02 | 0.14 | 0.64% | 21.70 | 22.04 | 8543 | 1873 | 2.78% |
| 2024-09-04 | 21.77 | 21.88 | -0.11 | -0.50% | 21.59 | 21.95 | 9000 | 1963 | 2.93% |
| 2024-09-03 | 21.62 | 21.99 | 0.33 | 1.52% | 21.59 | 22.04 | 11940 | 2612 | 3.89% |
| 2024-09-02 | 21.87 | 21.66 | -0.18 | -0.82% | 21.62 | 22.10 | 12733 | 2784 | 4.14% |
| 2024-08-30 | 21.59 | 21.84 | 0.09 | 0.41% | 21.56 | 22.26 | 20874 | 4589 | 6.79% |
| 2024-08-29 | 21.38 | 21.75 | 0.27 | 1.26% | 21.29 | 21.95 | 19074 | 4133 | 6.21% |
| 2024-08-28 | 21.38 | 21.48 | -0.08 | -0.37% | 21.30 | 22.05 | 25272 | 5477 | 8.22% |
| 2024-08-27 | 20.94 | 21.56 | 0.62 | 2.96% | 20.65 | 22.31 | 30166 | 6429 | 9.82% |
| 2024-08-26 | 20.59 | 20.94 | 0.35 | 1.70% | 20.54 | 21.13 | 9146 | 1913 | 2.98% |
| 2024-08-23 | 20.97 | 20.59 | -0.38 | -1.81% | 20.35 | 20.98 | 6961 | 1439 | 2.27% |
| 2024-08-22 | 21.48 | 20.97 | -0.52 | -2.42% | 20.92 | 21.58 | 7133 | 1513 | 2.32% |
| 2024-08-21 | 21.41 | 21.49 | 0.09 | 0.42% | 20.99 | 21.69 | 7644 | 1643 | 2.49% |
| 2024-08-20 | 21.79 | 21.40 | -0.33 | -1.52% | 21.27 | 22.10 | 10128 | 2192 | 3.30% |
| 2024-08-19 | 22.45 | 21.73 | -0.45 | -2.03% | 21.70 | 22.66 | 14622 | 3217 | 4.76% |
| 2024-08-16 | 22.47 | 22.18 | -0.08 | -0.36% | 21.98 | 22.47 | 10603 | 2352 | 3.45% |
| 2024-08-15 | 22.15 | 22.26 | 0.06 | 0.27% | 21.86 | 22.46 | 8656 | 1925 | 2.82% |