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 | 27.63 | 28.66 | 0.89 | 3.20% | 27.43 | 29.26 | 68648 | 19624 | 9.15% |
| 2024-11-20 | 27.30 | 27.77 | 0.32 | 1.17% | 27.08 | 28.11 | 27620 | 7635 | 3.68% |
| 2024-11-19 | 26.66 | 27.45 | 1.11 | 4.21% | 26.40 | 27.50 | 26545 | 7140 | 3.54% |
| 2024-11-18 | 28.16 | 26.34 | -1.48 | -5.32% | 25.98 | 28.19 | 39067 | 10406 | 5.21% |
| 2024-11-15 | 27.79 | 27.82 | 0.04 | 0.14% | 27.78 | 29.18 | 49570 | 14143 | 6.61% |
| 2024-11-14 | 29.04 | 27.78 | -1.24 | -4.27% | 27.75 | 29.08 | 31838 | 9040 | 4.25% |
| 2024-11-13 | 28.33 | 29.02 | 0.34 | 1.19% | 28.32 | 29.10 | 40911 | 11768 | 5.46% |
| 2024-11-12 | 29.34 | 28.68 | -0.30 | -1.04% | 28.21 | 29.39 | 50661 | 14614 | 6.76% |
| 2024-11-11 | 27.50 | 28.98 | 1.32 | 4.77% | 27.49 | 29.15 | 55770 | 15860 | 7.44% |
| 2024-11-08 | 28.00 | 27.66 | 0.09 | 0.33% | 27.58 | 28.20 | 39056 | 10900 | 5.21% |
| 2024-11-07 | 27.20 | 27.57 | 0.37 | 1.36% | 26.90 | 27.60 | 30616 | 8349 | 4.08% |
| 2024-11-06 | 27.66 | 27.20 | -0.32 | -1.16% | 27.05 | 27.79 | 37050 | 10162 | 4.94% |
| 2024-11-05 | 26.31 | 27.52 | 1.14 | 4.32% | 26.30 | 27.95 | 43455 | 11827 | 5.79% |
| 2024-11-04 | 25.28 | 26.38 | 1.10 | 4.35% | 25.18 | 26.57 | 26633 | 6945 | 3.55% |
| 2024-11-01 | 26.61 | 25.28 | -1.68 | -6.23% | 25.22 | 26.73 | 35603 | 9168 | 4.75% |
| 2024-10-31 | 26.88 | 26.96 | 0.09 | 0.33% | 26.33 | 27.12 | 29242 | 7848 | 3.90% |
| 2024-10-30 | 26.71 | 26.87 | 0.07 | 0.26% | 26.51 | 27.22 | 26990 | 7249 | 3.60% |
| 2024-10-29 | 27.69 | 26.80 | -0.92 | -3.32% | 26.78 | 27.84 | 29555 | 8052 | 3.94% |
| 2024-10-28 | 27.33 | 27.72 | 0.39 | 1.43% | 27.08 | 27.72 | 27689 | 7608 | 3.69% |
| 2024-10-25 | 26.93 | 27.33 | 0.38 | 1.41% | 26.93 | 27.48 | 23887 | 6502 | 3.19% |
| 2024-10-24 | 27.00 | 26.95 | -0.32 | -1.17% | 26.72 | 27.18 | 23322 | 6280 | 3.11% |
| 2024-10-23 | 27.33 | 27.27 | -0.18 | -0.66% | 27.10 | 27.78 | 31372 | 8622 | 4.18% |
| 2024-10-22 | 27.80 | 27.45 | -0.45 | -1.61% | 27.10 | 27.90 | 44048 | 12109 | 5.87% |
| 2024-10-21 | 27.46 | 27.90 | 0.61 | 2.24% | 27.18 | 28.47 | 63230 | 17603 | 8.43% |
| 2024-10-18 | 26.00 | 27.29 | 1.28 | 4.92% | 25.75 | 27.71 | 52247 | 13964 | 6.97% |
| 2024-10-17 | 26.15 | 26.01 | 0.25 | 0.97% | 25.96 | 26.66 | 31660 | 8333 | 4.22% |
| 2024-10-16 | 25.28 | 25.76 | -0.10 | -0.39% | 25.10 | 26.26 | 24966 | 6419 | 3.33% |
| 2024-10-15 | 26.00 | 25.86 | -0.34 | -1.30% | 25.73 | 26.83 | 39688 | 10465 | 5.29% |
| 2024-10-14 | 25.50 | 26.20 | 1.09 | 4.34% | 24.69 | 26.23 | 38077 | 9730 | 5.08% |
| 2024-10-11 | 26.41 | 25.11 | -1.59 | -5.96% | 24.72 | 26.87 | 38821 | 9904 | 5.18% |
| 2024-10-10 | 26.80 | 26.70 | 0.06 | 0.23% | 26.42 | 27.79 | 39294 | 10650 | 5.24% |
| 2024-10-09 | 29.24 | 26.64 | -4.61 | -14.75% | 26.60 | 29.47 | 80685 | 22749 | 10.76% |
| 2024-10-08 | 32.53 | 31.25 | 4.05 | 14.89% | 28.12 | 32.53 | 102942 | 31228 | 13.73% |
| 2024-09-30 | 24.16 | 27.20 | 3.81 | 16.29% | 24.16 | 27.56 | 90356 | 23256 | 12.05% |
| 2024-09-27 | 22.54 | 23.39 | 1.24 | 5.60% | 22.28 | 23.66 | 44776 | 10288 | 5.97% |
| 2024-09-26 | 21.70 | 22.15 | 0.36 | 1.65% | 21.66 | 22.17 | 25910 | 5685 | 3.46% |
| 2024-09-25 | 21.65 | 21.79 | 0.27 | 1.25% | 21.65 | 22.28 | 35938 | 7891 | 4.79% |
| 2024-09-24 | 21.30 | 21.52 | 0.24 | 1.13% | 20.71 | 21.58 | 31968 | 6787 | 4.26% |
| 2024-09-23 | 21.14 | 21.28 | 0.31 | 1.48% | 20.90 | 21.48 | 31146 | 6629 | 4.15% |
| 2024-09-20 | 21.00 | 20.97 | 0.37 | 1.80% | 20.79 | 21.39 | 31206 | 6566 | 4.16% |
| 2024-09-19 | 20.04 | 20.60 | 0.62 | 3.10% | 19.90 | 20.62 | 16396 | 3333 | 2.19% |
| 2024-09-18 | 19.90 | 19.98 | 0.06 | 0.30% | 19.46 | 20.16 | 12088 | 2382 | 1.61% |
| 2024-09-13 | 20.30 | 19.92 | -0.39 | -1.92% | 19.87 | 20.44 | 10065 | 2022 | 1.34% |
| 2024-09-12 | 20.72 | 20.31 | -0.39 | -1.88% | 20.28 | 20.92 | 11338 | 2336 | 1.51% |
| 2024-09-11 | 20.90 | 20.70 | -0.32 | -1.52% | 20.61 | 21.07 | 12755 | 2647 | 1.70% |
| 2024-09-10 | 20.60 | 21.02 | 0.43 | 2.09% | 20.33 | 21.10 | 12974 | 2692 | 1.73% |
| 2024-09-09 | 20.53 | 20.59 | -0.14 | -0.68% | 20.33 | 20.85 | 7491 | 1540 | 1.00% |
| 2024-09-06 | 21.18 | 20.73 | -0.44 | -2.08% | 20.62 | 21.40 | 11790 | 2473 | 1.57% |
| 2024-09-05 | 20.90 | 21.17 | 0.27 | 1.29% | 20.90 | 21.30 | 11660 | 2464 | 1.55% |
| 2024-09-04 | 21.00 | 20.90 | -0.20 | -0.95% | 20.85 | 21.17 | 11130 | 2335 | 1.48% |
| 2024-09-03 | 20.79 | 21.10 | 0.41 | 1.98% | 20.66 | 21.12 | 12799 | 2685 | 1.71% |
| 2024-09-02 | 21.01 | 20.69 | -0.41 | -1.94% | 20.65 | 21.32 | 14099 | 2944 | 1.88% |
| 2024-08-30 | 20.30 | 21.10 | 0.88 | 4.35% | 20.30 | 21.32 | 21885 | 4606 | 2.92% |
| 2024-08-29 | 20.00 | 20.22 | 0.29 | 1.46% | 19.72 | 20.30 | 8570 | 1727 | 1.14% |
| 2024-08-28 | 19.73 | 19.93 | 0.13 | 0.66% | 19.52 | 20.19 | 8317 | 1651 | 1.11% |
| 2024-08-27 | 20.25 | 19.80 | -0.49 | -2.41% | 19.77 | 20.45 | 10627 | 2123 | 1.42% |
| 2024-08-26 | 20.18 | 20.29 | 0.09 | 0.45% | 19.89 | 20.52 | 11175 | 2265 | 1.49% |
| 2024-08-23 | 19.78 | 20.20 | 0.33 | 1.66% | 19.78 | 20.31 | 11641 | 2336 | 1.55% |
| 2024-08-22 | 20.26 | 19.87 | -0.49 | -2.41% | 19.80 | 20.67 | 10923 | 2206 | 1.46% |
| 2024-08-21 | 20.25 | 20.36 | 0.06 | 0.30% | 20.23 | 20.59 | 7867 | 1605 | 1.05% |
| 2024-08-20 | 20.70 | 20.30 | -0.47 | -2.26% | 20.18 | 20.92 | 9276 | 1895 | 1.24% |
| 2024-08-19 | 20.82 | 20.77 | -0.08 | -0.38% | 20.56 | 21.10 | 8512 | 1772 | 1.14% |
| 2024-08-16 | 20.50 | 20.85 | 0.36 | 1.76% | 20.39 | 21.05 | 14275 | 2964 | 2.15% |
| 2024-08-15 | 20.06 | 20.49 | 0.44 | 2.19% | 19.90 | 20.57 | 13198 | 2682 | 1.99% |
| 2024-08-14 | 20.27 | 20.05 | -0.22 | -1.09% | 20.04 | 20.35 | 6868 | 1384 | 1.04% |
| 2024-08-13 | 20.00 | 20.27 | 0.18 | 0.90% | 19.82 | 20.27 | 8125 | 1630 | 1.22% |