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 | 27.16 | 26.85 | -0.33 | -1.21% | 26.65 | 27.20 | 65351 | 17579 | 0.71% |
| 2024-11-20 | 26.65 | 27.18 | 0.38 | 1.42% | 26.65 | 27.36 | 86622 | 23395 | 0.95% |
| 2024-11-19 | 26.70 | 26.80 | 0.13 | 0.49% | 26.41 | 26.87 | 70168 | 18710 | 0.77% |
| 2024-11-18 | 26.92 | 26.67 | -0.35 | -1.30% | 26.61 | 27.17 | 83284 | 22400 | 0.91% |
| 2024-11-15 | 27.48 | 27.02 | -0.46 | -1.67% | 27.00 | 27.75 | 95085 | 26000 | 1.04% |
| 2024-11-14 | 27.70 | 27.48 | -0.49 | -1.75% | 27.40 | 27.97 | 89380 | 24751 | 0.98% |
| 2024-11-13 | 28.83 | 27.97 | -0.43 | -1.51% | 27.29 | 28.84 | 215188 | 59839 | 2.35% |
| 2024-11-12 | 28.20 | 28.40 | 0.19 | 0.67% | 28.10 | 29.03 | 170811 | 48889 | 1.87% |
| 2024-11-11 | 27.99 | 28.21 | -0.11 | -0.39% | 27.57 | 28.27 | 134397 | 37616 | 1.47% |
| 2024-11-08 | 28.95 | 28.32 | -0.49 | -1.70% | 27.93 | 29.13 | 186887 | 52914 | 2.04% |
| 2024-11-07 | 27.14 | 28.81 | 1.36 | 4.95% | 27.08 | 28.82 | 244090 | 68990 | 2.67% |
| 2024-11-06 | 27.29 | 27.45 | 0.16 | 0.59% | 26.86 | 27.68 | 192404 | 52602 | 2.10% |
| 2024-11-05 | 26.94 | 27.29 | 0.19 | 0.70% | 26.73 | 27.36 | 168658 | 45764 | 1.85% |
| 2024-11-04 | 26.83 | 27.10 | 0.51 | 1.92% | 26.30 | 27.10 | 160410 | 42810 | 1.75% |
| 2024-11-01 | 26.70 | 26.59 | -0.36 | -1.34% | 26.31 | 26.99 | 206068 | 54968 | 2.25% |
| 2024-10-31 | 28.30 | 26.95 | -2.33 | -7.96% | 26.56 | 28.30 | 454890 | 122349 | 4.98% |
| 2024-10-30 | 29.00 | 29.28 | 0.12 | 0.41% | 28.88 | 29.87 | 117359 | 34471 | 1.28% |
| 2024-10-29 | 28.87 | 29.16 | 0.29 | 1.00% | 28.87 | 29.79 | 134527 | 39449 | 1.47% |
| 2024-10-28 | 28.72 | 28.87 | 0.10 | 0.35% | 28.70 | 29.10 | 113344 | 32711 | 1.24% |
| 2024-10-25 | 28.87 | 28.77 | -0.22 | -0.76% | 28.61 | 29.28 | 127560 | 36866 | 1.40% |
| 2024-10-24 | 29.20 | 28.99 | -0.32 | -1.09% | 28.88 | 29.62 | 67800 | 19814 | 0.74% |
| 2024-10-23 | 29.07 | 29.31 | 0.05 | 0.17% | 29.05 | 29.95 | 101465 | 29941 | 1.11% |
| 2024-10-22 | 29.59 | 29.26 | -0.49 | -1.65% | 28.88 | 29.70 | 144566 | 42287 | 1.58% |
| 2024-10-21 | 28.19 | 29.75 | 1.61 | 5.72% | 28.10 | 30.49 | 254686 | 75434 | 2.79% |
| 2024-10-18 | 26.94 | 28.14 | 1.20 | 4.45% | 26.80 | 28.79 | 179652 | 49915 | 1.97% |
| 2024-10-17 | 27.61 | 26.94 | -0.74 | -2.67% | 26.92 | 27.97 | 105471 | 28824 | 1.15% |
| 2024-10-16 | 27.25 | 27.68 | 0.00 | 0.00% | 27.02 | 28.10 | 104887 | 28935 | 1.15% |
| 2024-10-15 | 28.50 | 27.68 | -1.16 | -4.02% | 27.65 | 28.58 | 141660 | 39775 | 1.55% |
| 2024-10-14 | 27.95 | 28.84 | 0.84 | 3.00% | 27.32 | 29.35 | 216658 | 61646 | 2.37% |
| 2024-10-11 | 27.60 | 28.00 | 0.33 | 1.19% | 27.42 | 28.28 | 178405 | 49892 | 1.95% |
| 2024-10-10 | 27.48 | 27.67 | 0.19 | 0.69% | 27.37 | 28.15 | 235591 | 65515 | 2.58% |
| 2024-10-09 | 29.20 | 27.48 | -2.61 | -8.67% | 27.12 | 29.20 | 374964 | 105078 | 4.10% |
| 2024-10-08 | 34.40 | 30.09 | -1.24 | -3.96% | 28.62 | 34.40 | 617161 | 191540 | 6.75% |
| 2024-09-30 | 30.00 | 31.33 | 2.85 | 10.01% | 29.44 | 31.33 | 392032 | 119174 | 4.29% |
| 2024-09-27 | 27.59 | 28.48 | 1.69 | 6.31% | 27.46 | 28.97 | 208777 | 58505 | 2.28% |
| 2024-09-26 | 25.09 | 26.91 | 2.08 | 8.38% | 24.94 | 27.02 | 264910 | 68771 | 2.90% |
| 2024-09-25 | 24.66 | 24.83 | 0.44 | 1.80% | 24.53 | 25.18 | 155539 | 38739 | 1.70% |
| 2024-09-24 | 23.40 | 24.39 | 1.18 | 5.08% | 23.23 | 24.40 | 134932 | 32291 | 1.48% |
| 2024-09-23 | 23.02 | 23.21 | 0.03 | 0.13% | 22.88 | 23.53 | 60067 | 14016 | 0.66% |
| 2024-09-20 | 23.12 | 23.18 | 0.06 | 0.26% | 22.81 | 23.19 | 48480 | 11148 | 0.53% |
| 2024-09-19 | 22.30 | 23.12 | 0.86 | 3.86% | 22.30 | 23.48 | 104802 | 24191 | 1.15% |
| 2024-09-18 | 22.53 | 22.26 | -0.31 | -1.37% | 21.87 | 22.57 | 56639 | 12515 | 0.62% |
| 2024-09-13 | 22.89 | 22.57 | -0.32 | -1.40% | 22.42 | 22.99 | 64736 | 14673 | 0.71% |
| 2024-09-12 | 23.15 | 22.89 | -0.26 | -1.12% | 22.89 | 23.45 | 48067 | 11095 | 0.53% |
| 2024-09-11 | 23.03 | 23.15 | -0.02 | -0.09% | 22.88 | 23.23 | 56196 | 12952 | 0.61% |
| 2024-09-10 | 23.66 | 23.17 | -0.55 | -2.32% | 22.83 | 23.70 | 79148 | 18299 | 0.87% |
| 2024-09-09 | 23.48 | 23.72 | 0.12 | 0.51% | 23.28 | 24.02 | 76929 | 18291 | 0.84% |
| 2024-09-06 | 24.02 | 23.60 | -0.40 | -1.67% | 23.57 | 24.18 | 55370 | 13187 | 0.61% |
| 2024-09-05 | 24.00 | 24.00 | 0.14 | 0.59% | 23.89 | 24.36 | 60148 | 14515 | 0.66% |
| 2024-09-04 | 23.80 | 23.86 | -0.09 | -0.38% | 23.74 | 24.17 | 56465 | 13509 | 0.62% |
| 2024-09-03 | 23.70 | 23.95 | 0.21 | 0.88% | 23.67 | 24.24 | 69042 | 16565 | 0.76% |
| 2024-09-02 | 23.88 | 23.74 | -0.39 | -1.62% | 23.29 | 24.50 | 144367 | 34586 | 1.58% |
| 2024-08-30 | 23.50 | 24.13 | 0.62 | 2.64% | 23.32 | 24.61 | 186250 | 44917 | 2.04% |
| 2024-08-29 | 22.75 | 23.51 | 0.54 | 2.35% | 22.55 | 23.64 | 63934 | 14874 | 0.70% |
| 2024-08-28 | 23.20 | 22.97 | -0.28 | -1.20% | 22.78 | 23.33 | 52962 | 12195 | 0.58% |
| 2024-08-27 | 23.86 | 23.25 | -0.72 | -3.00% | 23.21 | 23.98 | 61970 | 14570 | 0.68% |
| 2024-08-26 | 23.67 | 23.97 | 0.21 | 0.88% | 23.54 | 24.13 | 71568 | 17097 | 0.78% |
| 2024-08-23 | 23.18 | 23.76 | 0.53 | 2.28% | 23.07 | 23.90 | 62500 | 14721 | 0.68% |
| 2024-08-22 | 23.69 | 23.23 | -0.54 | -2.27% | 23.16 | 24.00 | 72958 | 17118 | 0.80% |
| 2024-08-21 | 23.55 | 23.77 | 0.16 | 0.68% | 23.43 | 23.82 | 62332 | 14741 | 0.68% |
| 2024-08-20 | 23.73 | 23.61 | -0.20 | -0.84% | 23.36 | 23.73 | 59221 | 13934 | 0.65% |
| 2024-08-19 | 23.03 | 23.81 | 0.76 | 3.30% | 22.90 | 23.93 | 96945 | 22919 | 1.06% |
| 2024-08-16 | 23.03 | 23.05 | -0.05 | -0.22% | 22.80 | 23.17 | 60653 | 13965 | 0.66% |
| 2024-08-15 | 22.92 | 23.10 | 0.11 | 0.48% | 22.82 | 23.35 | 77608 | 17924 | 0.85% |
| 2024-08-14 | 23.50 | 22.99 | -0.54 | -2.29% | 22.83 | 23.50 | 62936 | 14506 | 0.69% |
| 2024-08-13 | 23.71 | 23.53 | -0.34 | -1.42% | 23.23 | 23.87 | 57318 | 13436 | 0.63% |