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 | 27.89 | 27.48 | -0.61 | -2.17% | 27.19 | 28.60 | 49581 | 13759 | 1.77% |
| 2024-11-20 | 27.80 | 28.09 | 0.05 | 0.18% | 27.57 | 28.65 | 62460 | 17576 | 2.23% |
| 2024-11-19 | 26.16 | 28.04 | 1.83 | 6.98% | 26.11 | 28.04 | 82230 | 22414 | 2.93% |
| 2024-11-18 | 28.57 | 26.21 | -2.00 | -7.09% | 26.01 | 28.69 | 72085 | 19434 | 2.57% |
| 2024-11-15 | 27.70 | 28.21 | 0.35 | 1.26% | 27.40 | 29.00 | 78083 | 22053 | 2.78% |
| 2024-11-14 | 28.99 | 27.86 | -1.28 | -4.39% | 27.82 | 29.31 | 39786 | 11334 | 1.42% |
| 2024-11-13 | 28.82 | 29.14 | 0.02 | 0.07% | 28.10 | 29.14 | 49408 | 14169 | 1.76% |
| 2024-11-12 | 30.37 | 29.12 | -1.35 | -4.43% | 28.82 | 30.44 | 87036 | 25748 | 3.10% |
| 2024-11-11 | 29.00 | 30.47 | 1.49 | 5.14% | 28.90 | 31.50 | 127472 | 38855 | 4.55% |
| 2024-11-08 | 28.83 | 28.98 | 0.38 | 1.33% | 28.83 | 30.30 | 103616 | 30468 | 3.70% |
| 2024-11-07 | 28.90 | 28.60 | -1.39 | -4.63% | 27.58 | 28.99 | 127713 | 36148 | 4.55% |
| 2024-11-06 | 29.01 | 29.99 | 1.59 | 5.60% | 29.01 | 31.30 | 176104 | 53294 | 6.28% |
| 2024-11-05 | 25.82 | 28.40 | 2.53 | 9.78% | 25.47 | 29.49 | 144201 | 40250 | 5.14% |
| 2024-11-04 | 24.80 | 25.87 | 1.53 | 6.29% | 24.68 | 26.59 | 63955 | 16509 | 2.28% |
| 2024-11-01 | 25.76 | 24.34 | -1.46 | -5.66% | 24.27 | 26.16 | 51150 | 12748 | 1.82% |
| 2024-10-31 | 25.63 | 25.80 | 0.12 | 0.47% | 25.32 | 25.98 | 40612 | 10449 | 1.45% |
| 2024-10-30 | 26.33 | 25.68 | -0.72 | -2.73% | 25.42 | 26.59 | 50059 | 12978 | 1.79% |
| 2024-10-29 | 27.05 | 26.40 | -0.65 | -2.40% | 26.40 | 27.30 | 46125 | 12380 | 1.64% |
| 2024-10-28 | 27.30 | 27.05 | -0.47 | -1.71% | 26.89 | 27.52 | 45526 | 12340 | 1.62% |
| 2024-10-25 | 27.34 | 27.52 | 0.61 | 2.27% | 27.00 | 27.86 | 49673 | 13640 | 1.77% |
| 2024-10-24 | 26.88 | 26.91 | -0.23 | -0.85% | 26.50 | 27.38 | 41470 | 11173 | 1.48% |
| 2024-10-23 | 27.20 | 27.14 | -0.06 | -0.22% | 26.83 | 27.72 | 53200 | 14541 | 1.90% |
| 2024-10-22 | 27.01 | 27.20 | 0.19 | 0.70% | 26.61 | 27.68 | 62101 | 16872 | 2.21% |
| 2024-10-21 | 26.50 | 27.01 | 0.02 | 0.07% | 26.46 | 27.77 | 95102 | 25713 | 3.39% |
| 2024-10-18 | 25.50 | 26.99 | 1.59 | 6.26% | 25.30 | 27.78 | 85479 | 22753 | 3.05% |
| 2024-10-17 | 25.81 | 25.40 | -0.12 | -0.47% | 25.37 | 26.29 | 44949 | 11627 | 1.60% |
| 2024-10-16 | 25.00 | 25.52 | -0.13 | -0.51% | 24.94 | 26.24 | 44305 | 11409 | 1.58% |
| 2024-10-15 | 26.19 | 25.65 | -0.83 | -3.13% | 25.63 | 27.12 | 60457 | 15963 | 2.16% |
| 2024-10-14 | 25.61 | 26.48 | 0.20 | 0.76% | 24.76 | 26.78 | 73379 | 18889 | 2.62% |
| 2024-10-11 | 28.55 | 26.28 | -3.23 | -10.95% | 25.25 | 28.55 | 94239 | 25203 | 3.36% |
| 2024-10-10 | 32.01 | 29.51 | -1.79 | -5.72% | 28.81 | 32.59 | 136793 | 41282 | 4.88% |
| 2024-10-09 | 29.46 | 31.30 | 0.41 | 1.33% | 28.24 | 33.40 | 179826 | 55441 | 6.41% |
| 2024-10-08 | 31.93 | 30.89 | 4.28 | 16.08% | 27.82 | 31.93 | 131680 | 39610 | 4.70% |
| 2024-09-30 | 24.38 | 26.61 | 3.92 | 17.28% | 24.01 | 26.87 | 99741 | 25329 | 3.56% |
| 2024-09-27 | 21.60 | 22.69 | 1.47 | 6.93% | 21.42 | 23.08 | 61094 | 13555 | 2.18% |
| 2024-09-26 | 20.21 | 21.22 | 0.98 | 4.84% | 20.16 | 21.22 | 47257 | 9812 | 1.69% |
| 2024-09-25 | 20.39 | 20.24 | 0.24 | 1.20% | 20.15 | 20.94 | 46847 | 9617 | 1.67% |
| 2024-09-24 | 19.40 | 20.00 | 0.80 | 4.17% | 19.06 | 20.01 | 37028 | 7253 | 1.32% |
| 2024-09-23 | 19.27 | 19.20 | -0.07 | -0.36% | 19.11 | 19.50 | 18656 | 3602 | 0.67% |
| 2024-09-20 | 19.55 | 19.27 | -0.28 | -1.43% | 19.10 | 19.67 | 19375 | 3747 | 0.69% |
| 2024-09-19 | 19.45 | 19.55 | 0.21 | 1.09% | 19.29 | 19.80 | 22875 | 4467 | 0.82% |
| 2024-09-18 | 19.50 | 19.34 | -0.12 | -0.62% | 19.00 | 19.86 | 21712 | 4183 | 0.77% |
| 2024-09-13 | 19.95 | 19.46 | -0.49 | -2.46% | 19.46 | 20.05 | 19379 | 3812 | 0.69% |
| 2024-09-12 | 20.21 | 19.95 | -0.26 | -1.29% | 19.91 | 20.39 | 20788 | 4196 | 0.74% |
| 2024-09-11 | 19.90 | 20.21 | 0.14 | 0.70% | 19.73 | 20.26 | 22237 | 4472 | 0.79% |
| 2024-09-10 | 19.84 | 20.07 | 0.40 | 2.03% | 19.45 | 20.14 | 22173 | 4388 | 0.79% |
| 2024-09-09 | 19.65 | 19.67 | -0.11 | -0.56% | 19.52 | 19.87 | 17295 | 3399 | 0.62% |
| 2024-09-06 | 20.30 | 19.78 | -0.51 | -2.51% | 19.77 | 20.39 | 22984 | 4590 | 0.82% |
| 2024-09-05 | 20.45 | 20.29 | 0.06 | 0.30% | 20.05 | 20.45 | 24162 | 4892 | 0.86% |
| 2024-09-04 | 19.93 | 20.23 | 0.09 | 0.45% | 19.93 | 20.50 | 29565 | 5993 | 1.05% |
| 2024-09-03 | 19.75 | 20.14 | 0.41 | 2.08% | 19.72 | 20.40 | 36135 | 7271 | 1.29% |
| 2024-09-02 | 20.74 | 19.73 | -1.07 | -5.14% | 19.72 | 20.74 | 50572 | 10194 | 1.80% |
| 2024-08-30 | 20.70 | 20.80 | 0.00 | 0.00% | 20.66 | 21.27 | 53733 | 11273 | 1.92% |
| 2024-08-29 | 20.35 | 20.80 | 0.50 | 2.46% | 20.11 | 20.93 | 26657 | 5489 | 0.95% |
| 2024-08-28 | 20.01 | 20.30 | 0.20 | 1.00% | 19.92 | 20.49 | 22549 | 4568 | 0.80% |
| 2024-08-27 | 20.50 | 20.10 | -0.41 | -2.00% | 20.02 | 20.51 | 21574 | 4343 | 0.77% |
| 2024-08-26 | 20.16 | 20.51 | 0.35 | 1.74% | 20.16 | 20.60 | 25088 | 5122 | 0.89% |
| 2024-08-23 | 20.07 | 20.16 | 0.10 | 0.50% | 19.86 | 20.26 | 25001 | 5015 | 0.89% |
| 2024-08-22 | 20.23 | 20.06 | -0.17 | -0.84% | 20.03 | 20.53 | 39549 | 8013 | 1.41% |
| 2024-08-21 | 20.00 | 20.23 | 0.20 | 1.00% | 19.81 | 20.53 | 42121 | 8499 | 1.50% |
| 2024-08-20 | 20.55 | 20.03 | -0.66 | -3.19% | 19.85 | 20.63 | 47493 | 9549 | 1.69% |
| 2024-08-19 | 21.65 | 20.69 | -1.03 | -4.74% | 20.54 | 21.65 | 56036 | 11667 | 2.00% |
| 2024-08-16 | 21.54 | 21.72 | -0.07 | -0.32% | 21.31 | 21.94 | 50456 | 10924 | 1.80% |
| 2024-08-15 | 23.00 | 21.79 | -1.30 | -5.63% | 21.48 | 23.10 | 67692 | 14893 | 2.41% |
| 2024-08-14 | 23.40 | 23.09 | -0.16 | -0.69% | 23.09 | 23.60 | 12537 | 2929 | 3.42% |
| 2024-08-13 | 23.66 | 23.25 | -0.29 | -1.23% | 22.94 | 23.72 | 14825 | 3451 | 4.04% |