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 | 27.13 | 27.25 | 0.07 | 0.26% | 27.05 | 27.40 | 5816 | 1584 | 1.51% |
| 2024-11-20 | 26.82 | 27.18 | 0.32 | 1.19% | 26.82 | 27.24 | 6199 | 1681 | 1.61% |
| 2024-11-19 | 26.09 | 26.86 | 0.77 | 2.95% | 26.09 | 26.86 | 6931 | 1836 | 1.80% |
| 2024-11-18 | 26.84 | 26.09 | -0.78 | -2.90% | 25.74 | 27.46 | 6445 | 1710 | 1.68% |
| 2024-11-15 | 26.43 | 26.87 | 0.27 | 1.02% | 26.43 | 27.37 | 11476 | 3098 | 2.98% |
| 2024-11-14 | 27.81 | 26.60 | -1.13 | -4.08% | 26.60 | 27.85 | 7717 | 2090 | 2.01% |
| 2024-11-13 | 27.41 | 27.73 | 0.23 | 0.84% | 27.00 | 27.89 | 9893 | 2718 | 2.57% |
| 2024-11-12 | 28.00 | 27.50 | -0.50 | -1.79% | 27.40 | 28.36 | 13886 | 3883 | 3.61% |
| 2024-11-11 | 27.27 | 28.00 | 0.69 | 2.53% | 27.03 | 28.03 | 10443 | 2890 | 2.71% |
| 2024-11-08 | 27.49 | 27.31 | 0.02 | 0.07% | 27.08 | 27.78 | 11148 | 3052 | 2.90% |
| 2024-11-07 | 26.64 | 27.29 | 0.61 | 2.29% | 26.39 | 27.29 | 13388 | 3603 | 3.48% |
| 2024-11-06 | 26.46 | 26.68 | 0.23 | 0.87% | 26.21 | 26.92 | 10125 | 2695 | 2.63% |
| 2024-11-05 | 26.13 | 26.45 | 0.40 | 1.54% | 25.82 | 26.54 | 8721 | 2295 | 2.27% |
| 2024-11-04 | 25.77 | 26.05 | 0.28 | 1.09% | 25.70 | 26.08 | 4626 | 1201 | 1.20% |
| 2024-11-01 | 26.20 | 25.77 | -0.46 | -1.75% | 25.72 | 26.43 | 6462 | 1679 | 1.68% |
| 2024-10-31 | 26.02 | 26.23 | 0.09 | 0.34% | 25.96 | 26.35 | 6119 | 1603 | 1.59% |
| 2024-10-30 | 26.00 | 26.14 | 0.03 | 0.11% | 25.87 | 26.36 | 5443 | 1418 | 1.41% |
| 2024-10-29 | 26.60 | 26.11 | -0.54 | -2.03% | 26.00 | 26.78 | 7750 | 2033 | 2.01% |
| 2024-10-28 | 26.36 | 26.65 | 0.29 | 1.10% | 26.18 | 26.65 | 6352 | 1682 | 1.65% |
| 2024-10-25 | 26.28 | 26.36 | 0.13 | 0.50% | 26.05 | 26.60 | 7503 | 1974 | 1.95% |
| 2024-10-24 | 26.33 | 26.23 | -0.31 | -1.17% | 25.93 | 26.69 | 9217 | 2413 | 2.40% |
| 2024-10-23 | 26.69 | 26.54 | -0.07 | -0.26% | 26.40 | 27.28 | 10179 | 2739 | 2.65% |
| 2024-10-22 | 26.48 | 26.61 | -0.04 | -0.15% | 26.21 | 26.75 | 10378 | 2747 | 2.70% |
| 2024-10-21 | 25.38 | 26.65 | 1.31 | 5.17% | 25.20 | 26.68 | 12949 | 3357 | 3.37% |
| 2024-10-18 | 24.57 | 25.34 | 0.78 | 3.18% | 24.57 | 25.78 | 8648 | 2178 | 2.25% |
| 2024-10-17 | 24.63 | 24.56 | 0.03 | 0.12% | 24.53 | 25.06 | 4294 | 1066 | 1.12% |
| 2024-10-16 | 24.54 | 24.53 | -0.16 | -0.65% | 24.40 | 24.95 | 3242 | 799 | 0.84% |
| 2024-10-15 | 24.95 | 24.69 | -0.24 | -0.96% | 24.68 | 25.08 | 5428 | 1351 | 1.41% |
| 2024-10-14 | 24.87 | 24.93 | 0.22 | 0.89% | 24.37 | 25.07 | 6019 | 1495 | 1.56% |
| 2024-10-11 | 25.98 | 24.71 | -1.60 | -6.08% | 24.51 | 26.27 | 9281 | 2348 | 2.41% |
| 2024-10-10 | 26.58 | 26.31 | -0.02 | -0.08% | 26.03 | 26.95 | 9939 | 2632 | 2.58% |
| 2024-10-09 | 27.40 | 26.33 | -1.87 | -6.63% | 26.30 | 27.54 | 16434 | 4413 | 4.27% |
| 2024-10-08 | 29.10 | 28.20 | 2.85 | 11.24% | 26.88 | 30.00 | 34074 | 9593 | 8.86% |
| 2024-09-30 | 23.40 | 25.35 | 2.77 | 12.27% | 22.98 | 25.96 | 23188 | 5712 | 6.03% |
| 2024-09-27 | 21.92 | 22.58 | 1.07 | 4.97% | 21.61 | 22.92 | 9215 | 2055 | 2.40% |
| 2024-09-26 | 20.80 | 21.51 | 0.66 | 3.17% | 20.80 | 21.51 | 4400 | 933 | 1.14% |
| 2024-09-25 | 20.91 | 20.85 | 0.15 | 0.72% | 20.85 | 21.35 | 5418 | 1144 | 1.41% |
| 2024-09-24 | 20.04 | 20.70 | 0.67 | 3.34% | 19.96 | 20.70 | 4173 | 851 | 1.08% |
| 2024-09-23 | 19.81 | 20.03 | 0.22 | 1.11% | 19.71 | 20.03 | 1733 | 345 | 0.45% |
| 2024-09-20 | 20.10 | 19.81 | -0.27 | -1.34% | 19.68 | 20.27 | 2208 | 438 | 0.57% |
| 2024-09-19 | 19.52 | 20.08 | 0.55 | 2.82% | 19.52 | 20.15 | 2369 | 472 | 0.62% |
| 2024-09-18 | 20.22 | 19.53 | -0.52 | -2.59% | 19.15 | 20.22 | 4036 | 787 | 1.05% |
| 2024-09-13 | 20.69 | 20.05 | -0.67 | -3.23% | 20.03 | 20.83 | 3331 | 677 | 0.87% |
| 2024-09-12 | 21.01 | 20.72 | -0.18 | -0.86% | 20.66 | 21.20 | 1671 | 349 | 0.43% |
| 2024-09-11 | 21.20 | 20.90 | -0.31 | -1.46% | 20.81 | 21.32 | 2153 | 454 | 0.56% |
| 2024-09-10 | 21.20 | 21.21 | 0.09 | 0.43% | 20.87 | 21.29 | 2165 | 457 | 0.56% |
| 2024-09-09 | 21.32 | 21.12 | -0.15 | -0.71% | 20.98 | 21.50 | 1730 | 366 | 0.45% |
| 2024-09-06 | 21.77 | 21.27 | -0.46 | -2.12% | 21.17 | 21.81 | 2347 | 503 | 0.61% |
| 2024-09-05 | 21.68 | 21.73 | -0.02 | -0.09% | 21.53 | 21.93 | 2031 | 440 | 0.53% |
| 2024-09-04 | 21.70 | 21.75 | -0.03 | -0.14% | 21.48 | 22.00 | 2624 | 571 | 0.68% |
| 2024-09-03 | 21.52 | 21.78 | 0.19 | 0.88% | 21.44 | 22.01 | 2711 | 591 | 0.70% |
| 2024-09-02 | 21.54 | 21.59 | 0.13 | 0.61% | 21.37 | 21.79 | 3775 | 815 | 0.98% |
| 2024-08-30 | 21.13 | 21.46 | 0.25 | 1.18% | 21.13 | 21.77 | 3312 | 713 | 0.86% |
| 2024-08-29 | 20.82 | 21.21 | 0.40 | 1.92% | 20.72 | 21.31 | 2390 | 504 | 0.62% |
| 2024-08-28 | 20.42 | 20.81 | 0.31 | 1.51% | 20.42 | 21.17 | 2589 | 540 | 0.67% |
| 2024-08-27 | 20.38 | 20.50 | -0.21 | -1.01% | 20.38 | 20.78 | 1117 | 229 | 0.29% |
| 2024-08-26 | 20.33 | 20.71 | 0.36 | 1.77% | 20.19 | 20.80 | 1951 | 402 | 0.51% |
| 2024-08-23 | 20.62 | 20.35 | -0.32 | -1.55% | 20.20 | 20.63 | 1861 | 379 | 0.48% |
| 2024-08-22 | 21.20 | 20.67 | -0.42 | -1.99% | 20.64 | 21.35 | 2723 | 569 | 0.71% |
| 2024-08-21 | 20.88 | 21.09 | 0.02 | 0.09% | 20.82 | 21.27 | 1675 | 353 | 0.44% |
| 2024-08-20 | 21.92 | 21.07 | -0.85 | -3.88% | 21.05 | 22.17 | 4110 | 882 | 1.07% |
| 2024-08-19 | 21.90 | 21.92 | 0.02 | 0.09% | 21.80 | 22.15 | 2790 | 613 | 0.73% |
| 2024-08-16 | 21.87 | 21.90 | 0.07 | 0.32% | 21.75 | 22.10 | 2481 | 544 | 0.64% |
| 2024-08-15 | 21.73 | 21.83 | 0.12 | 0.55% | 21.55 | 21.93 | 2897 | 630 | 0.75% |
| 2024-08-14 | 21.69 | 21.71 | -0.16 | -0.73% | 21.56 | 21.98 | 1856 | 405 | 0.48% |
| 2024-08-13 | 21.64 | 21.87 | 0.17 | 0.78% | 21.45 | 21.95 | 1871 | 405 | 0.49% |