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 | 27.43 | 27.45 | 0.01 | 0.04% | 27.14 | 27.96 | 13427 | 3704 | 5.82% |
| 2024-11-20 | 27.50 | 27.44 | 0.06 | 0.22% | 27.02 | 27.77 | 17527 | 4814 | 7.60% |
| 2024-11-19 | 26.08 | 27.38 | 1.47 | 5.67% | 26.00 | 27.38 | 17612 | 4699 | 7.64% |
| 2024-11-18 | 27.00 | 25.91 | -0.73 | -2.74% | 25.76 | 27.00 | 15658 | 4100 | 6.79% |
| 2024-11-15 | 27.55 | 26.64 | -0.86 | -3.13% | 26.64 | 27.79 | 17359 | 4717 | 7.53% |
| 2024-11-14 | 28.42 | 27.50 | -0.90 | -3.17% | 27.43 | 28.67 | 18171 | 5084 | 7.88% |
| 2024-11-13 | 28.00 | 28.40 | 0.27 | 0.96% | 27.42 | 28.40 | 19839 | 5556 | 8.60% |
| 2024-11-12 | 28.49 | 28.13 | -0.33 | -1.16% | 27.82 | 28.88 | 23272 | 6605 | 10.09% |
| 2024-11-11 | 27.55 | 28.46 | 0.60 | 2.15% | 27.36 | 28.49 | 28145 | 7916 | 12.20% |
| 2024-11-08 | 27.95 | 27.86 | 0.17 | 0.61% | 27.62 | 28.26 | 25040 | 6994 | 10.86% |
| 2024-11-07 | 27.00 | 27.69 | 0.34 | 1.24% | 26.86 | 27.69 | 20989 | 5742 | 9.10% |
| 2024-11-06 | 27.20 | 27.35 | 0.20 | 0.74% | 27.15 | 28.17 | 27088 | 7487 | 11.74% |
| 2024-11-05 | 26.49 | 27.15 | 0.62 | 2.34% | 26.32 | 27.27 | 22418 | 6036 | 9.72% |
| 2024-11-04 | 25.79 | 26.53 | 0.78 | 3.03% | 25.60 | 26.68 | 16305 | 4296 | 7.07% |
| 2024-11-01 | 27.15 | 25.75 | -1.44 | -5.30% | 25.71 | 27.48 | 27349 | 7191 | 11.86% |
| 2024-10-31 | 27.10 | 27.19 | -0.27 | -0.98% | 26.38 | 27.47 | 35498 | 9542 | 15.39% |
| 2024-10-30 | 27.51 | 27.46 | -0.49 | -1.75% | 27.00 | 28.99 | 20594 | 5718 | 8.93% |
| 2024-10-29 | 29.31 | 27.95 | -1.35 | -4.61% | 27.80 | 29.60 | 24246 | 6875 | 10.51% |
| 2024-10-28 | 28.60 | 29.30 | 0.76 | 2.66% | 28.19 | 30.03 | 28467 | 8360 | 12.34% |
| 2024-10-25 | 27.88 | 28.54 | 0.66 | 2.37% | 27.88 | 28.86 | 18861 | 5362 | 8.18% |
| 2024-10-24 | 28.73 | 27.88 | -1.12 | -3.86% | 27.81 | 28.73 | 23881 | 6716 | 10.35% |
| 2024-10-23 | 28.17 | 29.00 | 0.37 | 1.29% | 28.17 | 30.07 | 41538 | 12205 | 18.01% |
| 2024-10-22 | 29.80 | 28.63 | -0.88 | -2.98% | 28.21 | 30.00 | 35661 | 10362 | 15.46% |
| 2024-10-21 | 27.44 | 29.51 | 1.95 | 7.08% | 27.44 | 30.35 | 46391 | 13543 | 20.11% |
| 2024-10-18 | 26.13 | 27.56 | 1.31 | 4.99% | 26.13 | 27.87 | 23818 | 6460 | 10.33% |
| 2024-10-17 | 26.95 | 26.25 | -0.14 | -0.53% | 26.24 | 27.35 | 15183 | 4065 | 6.58% |
| 2024-10-16 | 26.13 | 26.39 | -0.48 | -1.79% | 25.83 | 27.15 | 13940 | 3703 | 6.04% |
| 2024-10-15 | 27.17 | 26.87 | -0.31 | -1.14% | 26.60 | 28.50 | 22657 | 6199 | 9.82% |
| 2024-10-14 | 26.80 | 27.18 | 1.06 | 4.06% | 26.01 | 27.19 | 15661 | 4187 | 6.79% |
| 2024-10-11 | 27.98 | 26.12 | -1.75 | -6.28% | 25.90 | 28.15 | 19465 | 5192 | 8.44% |
| 2024-10-10 | 27.94 | 27.87 | 0.76 | 2.80% | 27.50 | 28.99 | 26625 | 7542 | 11.54% |
| 2024-10-09 | 30.55 | 27.11 | -4.50 | -14.24% | 27.03 | 30.60 | 36832 | 10719 | 15.97% |
| 2024-10-08 | 33.82 | 31.61 | 2.81 | 9.76% | 29.21 | 34.00 | 59390 | 18654 | 25.75% |
| 2024-09-30 | 26.50 | 28.80 | 3.47 | 13.70% | 25.80 | 29.45 | 41730 | 11493 | 18.09% |
| 2024-09-27 | 24.32 | 25.33 | 1.27 | 5.28% | 24.25 | 25.80 | 21016 | 5253 | 9.11% |
| 2024-09-26 | 23.61 | 24.06 | 0.52 | 2.21% | 23.39 | 24.10 | 11021 | 2617 | 4.78% |
| 2024-09-25 | 23.30 | 23.54 | 0.36 | 1.55% | 23.30 | 23.94 | 12541 | 2973 | 5.44% |
| 2024-09-24 | 22.49 | 23.18 | 0.85 | 3.81% | 22.45 | 23.19 | 9442 | 2158 | 4.09% |
| 2024-09-23 | 22.58 | 22.33 | -0.28 | -1.24% | 22.17 | 22.63 | 7946 | 1773 | 3.44% |
| 2024-09-20 | 23.19 | 22.61 | -0.58 | -2.50% | 22.49 | 23.24 | 5892 | 1341 | 2.55% |
| 2024-09-19 | 22.60 | 23.19 | 0.65 | 2.88% | 22.60 | 23.30 | 6190 | 1430 | 2.68% |
| 2024-09-18 | 22.89 | 22.54 | -0.36 | -1.57% | 22.06 | 23.10 | 6104 | 1372 | 2.65% |
| 2024-09-13 | 24.20 | 22.90 | -1.09 | -4.54% | 22.83 | 24.20 | 7487 | 1747 | 3.25% |
| 2024-09-12 | 23.99 | 23.99 | 0.00 | 0.00% | 23.67 | 24.79 | 7920 | 1919 | 3.43% |
| 2024-09-11 | 23.88 | 23.99 | 0.12 | 0.50% | 23.65 | 24.22 | 5562 | 1330 | 2.41% |
| 2024-09-10 | 23.70 | 23.87 | 0.33 | 1.40% | 23.44 | 24.10 | 6865 | 1630 | 2.98% |
| 2024-09-09 | 23.12 | 23.54 | 0.22 | 0.94% | 22.83 | 23.59 | 4595 | 1074 | 1.99% |
| 2024-09-06 | 24.11 | 23.32 | -0.80 | -3.32% | 23.23 | 24.18 | 8106 | 1914 | 3.51% |
| 2024-09-05 | 24.50 | 24.12 | -0.22 | -0.90% | 24.02 | 24.62 | 6203 | 1503 | 2.69% |
| 2024-09-04 | 24.26 | 24.34 | -0.17 | -0.69% | 24.21 | 24.68 | 5324 | 1300 | 2.31% |
| 2024-09-03 | 24.32 | 24.51 | 0.19 | 0.78% | 24.22 | 24.80 | 4652 | 1141 | 2.02% |
| 2024-09-02 | 24.75 | 24.32 | -0.48 | -1.94% | 24.26 | 25.30 | 7419 | 1839 | 3.22% |
| 2024-08-30 | 24.20 | 24.80 | 0.41 | 1.68% | 24.20 | 25.16 | 7584 | 1886 | 3.29% |
| 2024-08-29 | 23.68 | 24.39 | 0.44 | 1.84% | 23.58 | 24.68 | 5966 | 1446 | 2.59% |
| 2024-08-28 | 23.83 | 23.95 | -0.03 | -0.13% | 23.60 | 24.40 | 6028 | 1451 | 2.61% |
| 2024-08-27 | 24.57 | 23.98 | -0.85 | -3.42% | 23.96 | 25.05 | 7902 | 1931 | 3.43% |
| 2024-08-26 | 23.47 | 24.83 | 1.16 | 4.90% | 23.47 | 25.17 | 10830 | 2658 | 4.70% |
| 2024-08-23 | 24.40 | 23.67 | -0.80 | -3.27% | 23.57 | 24.45 | 10069 | 2404 | 4.36% |
| 2024-08-22 | 25.10 | 24.47 | -0.83 | -3.28% | 24.44 | 25.60 | 9920 | 2465 | 4.30% |
| 2024-08-21 | 25.66 | 25.30 | -0.36 | -1.40% | 25.29 | 26.16 | 7320 | 1880 | 3.17% |
| 2024-08-20 | 25.93 | 25.66 | -0.38 | -1.46% | 25.61 | 26.37 | 8419 | 2182 | 3.65% |
| 2024-08-19 | 26.85 | 26.04 | -1.31 | -4.79% | 26.04 | 27.25 | 17671 | 4696 | 7.66% |
| 2024-08-16 | 26.72 | 27.35 | 0.53 | 1.98% | 26.38 | 27.88 | 21998 | 5940 | 9.54% |
| 2024-08-15 | 25.51 | 26.82 | 1.27 | 4.97% | 25.10 | 27.33 | 19640 | 5185 | 8.51% |
| 2024-08-14 | 25.80 | 25.55 | -0.25 | -0.97% | 25.51 | 25.95 | 6129 | 1575 | 2.66% |
| 2024-08-13 | 25.28 | 25.80 | 0.33 | 1.30% | 24.88 | 26.27 | 9537 | 2429 | 4.13% |