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 | 27.40 | 27.10 | -0.38 | -1.38% | 26.77 | 27.60 | 20561 | 5588 | 5.95% |
| 2024-11-20 | 27.32 | 27.48 | 0.15 | 0.55% | 27.09 | 27.64 | 21256 | 5816 | 6.15% |
| 2024-11-19 | 26.06 | 27.33 | 1.34 | 5.16% | 26.06 | 27.35 | 26690 | 7135 | 7.72% |
| 2024-11-18 | 27.46 | 25.99 | -1.38 | -5.04% | 25.57 | 27.70 | 32963 | 8665 | 9.54% |
| 2024-11-15 | 27.73 | 27.37 | -0.61 | -2.18% | 27.30 | 28.80 | 29799 | 8367 | 8.62% |
| 2024-11-14 | 29.18 | 27.98 | -1.47 | -4.99% | 27.90 | 29.46 | 32397 | 9249 | 9.37% |
| 2024-11-13 | 28.70 | 29.45 | 0.36 | 1.24% | 27.81 | 29.73 | 52342 | 15112 | 15.14% |
| 2024-11-12 | 29.65 | 29.09 | -0.46 | -1.56% | 28.46 | 30.77 | 62618 | 18504 | 18.12% |
| 2024-11-11 | 28.08 | 29.55 | 1.29 | 4.56% | 28.06 | 30.08 | 60742 | 17740 | 17.57% |
| 2024-11-08 | 27.98 | 28.26 | 0.47 | 1.69% | 27.73 | 28.50 | 49231 | 13882 | 14.24% |
| 2024-11-07 | 26.63 | 27.79 | 0.79 | 2.93% | 26.60 | 27.96 | 46467 | 12840 | 13.44% |
| 2024-11-06 | 26.95 | 27.00 | -0.06 | -0.22% | 26.85 | 27.56 | 40801 | 11117 | 11.80% |
| 2024-11-05 | 26.42 | 27.06 | 0.64 | 2.42% | 26.16 | 27.20 | 34806 | 9314 | 10.07% |
| 2024-11-04 | 25.23 | 26.42 | 1.01 | 3.97% | 25.14 | 26.60 | 30006 | 7892 | 8.68% |
| 2024-11-01 | 26.69 | 25.41 | -1.13 | -4.26% | 25.28 | 26.80 | 33541 | 8650 | 9.70% |
| 2024-10-31 | 26.28 | 26.54 | 0.19 | 0.72% | 26.11 | 26.85 | 26023 | 6887 | 7.53% |
| 2024-10-30 | 26.80 | 26.35 | -0.35 | -1.31% | 25.91 | 26.91 | 31750 | 8374 | 9.19% |
| 2024-10-29 | 28.00 | 26.70 | -1.09 | -3.92% | 26.58 | 28.14 | 34443 | 9372 | 9.97% |
| 2024-10-28 | 27.50 | 27.79 | 0.29 | 1.05% | 27.40 | 27.84 | 26561 | 7341 | 7.68% |
| 2024-10-25 | 27.23 | 27.50 | 0.14 | 0.51% | 27.23 | 27.97 | 29101 | 8031 | 8.42% |
| 2024-10-24 | 28.39 | 27.36 | -0.89 | -3.15% | 27.32 | 28.44 | 32982 | 9106 | 9.54% |
| 2024-10-23 | 28.40 | 28.25 | -0.10 | -0.35% | 27.92 | 29.10 | 45983 | 13108 | 13.30% |
| 2024-10-22 | 27.95 | 28.35 | 0.31 | 1.11% | 27.60 | 28.80 | 50663 | 14266 | 14.66% |
| 2024-10-21 | 27.88 | 28.04 | 0.72 | 2.64% | 27.24 | 28.50 | 55059 | 15349 | 15.93% |
| 2024-10-18 | 25.97 | 27.32 | 1.43 | 5.52% | 25.71 | 28.00 | 55721 | 15035 | 16.12% |
| 2024-10-17 | 26.40 | 25.89 | -0.41 | -1.56% | 25.84 | 26.88 | 35437 | 9325 | 10.25% |
| 2024-10-16 | 25.99 | 26.30 | -0.16 | -0.60% | 25.82 | 26.95 | 28794 | 7588 | 8.33% |
| 2024-10-15 | 27.18 | 26.46 | -0.99 | -3.61% | 26.39 | 27.74 | 45275 | 12249 | 13.10% |
| 2024-10-14 | 26.45 | 27.45 | 0.75 | 2.81% | 25.50 | 27.46 | 50529 | 13397 | 14.62% |
| 2024-10-11 | 27.50 | 26.70 | -0.80 | -2.91% | 26.20 | 29.80 | 60578 | 16679 | 17.53% |
| 2024-10-10 | 28.46 | 27.50 | -1.28 | -4.45% | 26.53 | 29.33 | 62772 | 17366 | 18.16% |
| 2024-10-09 | 32.13 | 28.78 | -7.20 | -20.01% | 28.78 | 33.70 | 97196 | 30147 | 28.12% |
| 2024-10-08 | 34.00 | 35.98 | 5.98 | 19.93% | 30.51 | 36.00 | 143908 | 48484 | 41.64% |
| 2024-09-30 | 25.71 | 30.00 | 4.30 | 16.73% | 25.70 | 30.70 | 134368 | 37579 | 38.88% |
| 2024-09-27 | 24.90 | 25.70 | 1.52 | 6.29% | 24.42 | 27.95 | 137044 | 35348 | 39.65% |
| 2024-09-26 | 20.15 | 24.18 | 4.03 | 20.00% | 20.15 | 24.18 | 68090 | 15575 | 19.70% |
| 2024-09-25 | 20.37 | 20.15 | 0.00 | 0.00% | 20.10 | 20.76 | 17826 | 3641 | 5.16% |
| 2024-09-24 | 19.77 | 20.15 | 0.42 | 2.13% | 19.60 | 20.22 | 15055 | 3008 | 4.36% |
| 2024-09-23 | 19.57 | 19.76 | 0.38 | 1.96% | 19.02 | 19.79 | 8743 | 1716 | 2.53% |
| 2024-09-20 | 19.69 | 19.38 | -0.20 | -1.02% | 19.36 | 19.73 | 6417 | 1250 | 1.86% |
| 2024-09-19 | 19.67 | 19.58 | 0.05 | 0.26% | 19.48 | 20.05 | 10906 | 2151 | 3.16% |
| 2024-09-18 | 19.78 | 19.53 | 0.05 | 0.26% | 18.98 | 19.78 | 8991 | 1734 | 2.60% |
| 2024-09-13 | 20.07 | 19.48 | -0.59 | -2.94% | 19.48 | 20.38 | 10514 | 2077 | 3.04% |
| 2024-09-12 | 20.77 | 20.07 | -0.60 | -2.90% | 20.07 | 20.90 | 10432 | 2130 | 3.02% |
| 2024-09-11 | 21.09 | 20.67 | -0.21 | -1.01% | 20.57 | 21.09 | 8470 | 1760 | 2.45% |
| 2024-09-10 | 20.22 | 20.88 | 0.65 | 3.21% | 20.06 | 20.89 | 9125 | 1869 | 2.64% |
| 2024-09-09 | 20.24 | 20.23 | -0.01 | -0.05% | 19.83 | 20.42 | 7157 | 1444 | 2.07% |
| 2024-09-06 | 20.97 | 20.24 | -0.73 | -3.48% | 20.24 | 21.10 | 10021 | 2068 | 2.90% |
| 2024-09-05 | 20.69 | 20.97 | 0.34 | 1.65% | 20.60 | 21.07 | 8620 | 1800 | 2.49% |
| 2024-09-04 | 20.68 | 20.63 | -0.12 | -0.58% | 20.35 | 20.90 | 7922 | 1636 | 2.29% |
| 2024-09-03 | 20.40 | 20.75 | 0.30 | 1.47% | 20.23 | 20.97 | 8722 | 1800 | 2.52% |
| 2024-09-02 | 21.24 | 20.45 | -0.69 | -3.26% | 20.39 | 21.26 | 13245 | 2755 | 3.83% |
| 2024-08-30 | 20.80 | 21.14 | 0.40 | 1.93% | 20.72 | 21.50 | 15250 | 3238 | 4.41% |
| 2024-08-29 | 20.30 | 20.74 | 0.36 | 1.77% | 20.16 | 20.92 | 9152 | 1886 | 2.65% |
| 2024-08-28 | 20.26 | 20.38 | 0.12 | 0.59% | 20.04 | 20.67 | 6944 | 1415 | 2.01% |
| 2024-08-27 | 21.31 | 20.26 | -0.80 | -3.80% | 20.26 | 21.39 | 11094 | 2285 | 3.21% |
| 2024-08-26 | 20.78 | 21.06 | 0.23 | 1.10% | 20.78 | 21.28 | 7931 | 1673 | 2.29% |
| 2024-08-23 | 21.14 | 20.83 | -0.36 | -1.70% | 20.67 | 21.25 | 10341 | 2164 | 2.99% |
| 2024-08-22 | 21.76 | 21.19 | -0.47 | -2.17% | 21.08 | 21.94 | 11631 | 2486 | 3.37% |
| 2024-08-21 | 21.79 | 21.66 | -0.13 | -0.60% | 21.51 | 22.07 | 7951 | 1735 | 2.30% |
| 2024-08-20 | 21.99 | 21.79 | -0.17 | -0.77% | 21.60 | 22.11 | 9139 | 1992 | 2.64% |
| 2024-08-19 | 22.65 | 21.96 | -0.69 | -3.05% | 21.91 | 22.84 | 13683 | 3041 | 3.96% |
| 2024-08-16 | 22.34 | 22.65 | 0.27 | 1.21% | 22.34 | 23.10 | 17696 | 4024 | 5.12% |
| 2024-08-15 | 22.22 | 22.38 | -0.04 | -0.18% | 22.00 | 22.64 | 15022 | 3363 | 4.35% |
| 2024-08-14 | 22.13 | 22.42 | 0.14 | 0.63% | 22.12 | 22.69 | 12137 | 2727 | 3.51% |
| 2024-08-13 | 21.75 | 22.28 | 0.52 | 2.39% | 21.74 | 22.28 | 8954 | 1970 | 2.59% |