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 | 28.28 | 27.96 | -0.15 | -0.53% | 27.66 | 28.33 | 9143 | 2551 | 1.71% |
| 2024-11-20 | 27.83 | 28.11 | 0.28 | 1.01% | 27.65 | 28.13 | 7590 | 2122 | 1.42% |
| 2024-11-19 | 27.03 | 27.83 | 0.80 | 2.96% | 27.03 | 27.84 | 7961 | 2181 | 1.49% |
| 2024-11-18 | 27.50 | 27.03 | -0.43 | -1.57% | 26.91 | 27.75 | 8440 | 2305 | 1.58% |
| 2024-11-15 | 27.70 | 27.46 | -0.28 | -1.01% | 27.37 | 28.00 | 7975 | 2214 | 1.49% |
| 2024-11-14 | 28.60 | 27.74 | -0.90 | -3.14% | 27.65 | 28.60 | 11359 | 3190 | 2.12% |
| 2024-11-13 | 28.58 | 28.64 | 0.26 | 0.92% | 27.86 | 28.68 | 14692 | 4161 | 2.75% |
| 2024-11-12 | 28.78 | 28.38 | -0.40 | -1.39% | 28.19 | 29.01 | 17862 | 5116 | 3.34% |
| 2024-11-11 | 28.25 | 28.78 | 0.43 | 1.52% | 28.20 | 28.87 | 18911 | 5411 | 3.53% |
| 2024-11-08 | 28.89 | 28.35 | -0.25 | -0.87% | 28.32 | 29.23 | 23270 | 6681 | 4.35% |
| 2024-11-07 | 28.21 | 28.60 | -0.34 | -1.17% | 27.97 | 28.72 | 31464 | 8929 | 5.88% |
| 2024-11-06 | 28.53 | 28.94 | 0.94 | 3.36% | 28.00 | 30.10 | 60709 | 17727 | 11.34% |
| 2024-11-05 | 26.74 | 28.00 | 1.10 | 4.09% | 26.72 | 28.75 | 31694 | 8800 | 5.92% |
| 2024-11-04 | 27.46 | 26.90 | -0.39 | -1.43% | 26.30 | 27.58 | 29095 | 7771 | 5.44% |
| 2024-11-01 | 26.48 | 27.29 | 0.79 | 2.98% | 26.23 | 27.87 | 37412 | 10174 | 6.99% |
| 2024-10-31 | 26.36 | 26.50 | 0.12 | 0.45% | 26.20 | 26.57 | 12427 | 3279 | 2.32% |
| 2024-10-30 | 26.21 | 26.38 | -0.05 | -0.19% | 26.12 | 26.52 | 13597 | 3576 | 2.54% |
| 2024-10-29 | 26.68 | 26.43 | -0.28 | -1.05% | 26.31 | 26.87 | 12442 | 3304 | 2.32% |
| 2024-10-28 | 27.09 | 26.71 | -0.28 | -1.04% | 26.51 | 27.38 | 23978 | 6431 | 4.48% |
| 2024-10-25 | 26.60 | 26.99 | 0.46 | 1.73% | 26.34 | 27.00 | 12902 | 3451 | 2.41% |
| 2024-10-24 | 26.31 | 26.53 | 0.14 | 0.53% | 26.13 | 26.60 | 7756 | 2049 | 1.45% |
| 2024-10-23 | 26.20 | 26.39 | 0.14 | 0.53% | 26.16 | 26.51 | 10922 | 2878 | 2.04% |
| 2024-10-22 | 26.22 | 26.25 | 0.35 | 1.35% | 25.83 | 26.42 | 8671 | 2269 | 1.62% |
| 2024-10-21 | 25.77 | 25.90 | 0.12 | 0.47% | 25.61 | 26.10 | 9780 | 2533 | 1.83% |
| 2024-10-18 | 25.31 | 25.78 | 0.36 | 1.42% | 25.16 | 26.17 | 9039 | 2324 | 1.69% |
| 2024-10-17 | 25.63 | 25.42 | -0.21 | -0.82% | 25.39 | 25.94 | 5968 | 1529 | 1.12% |
| 2024-10-16 | 25.35 | 25.63 | 0.07 | 0.27% | 25.24 | 25.99 | 5536 | 1415 | 1.03% |
| 2024-10-15 | 25.60 | 25.56 | -0.23 | -0.89% | 25.34 | 26.45 | 10320 | 2660 | 1.93% |
| 2024-10-14 | 25.28 | 25.79 | 0.26 | 1.02% | 24.84 | 25.97 | 11334 | 2879 | 2.12% |
| 2024-10-11 | 25.88 | 25.53 | -0.35 | -1.35% | 25.37 | 26.28 | 12718 | 3270 | 2.38% |
| 2024-10-10 | 25.91 | 25.88 | -0.01 | -0.04% | 25.45 | 26.30 | 14344 | 3723 | 2.68% |
| 2024-10-09 | 26.98 | 25.89 | -2.34 | -8.29% | 25.80 | 27.98 | 33670 | 9005 | 6.29% |
| 2024-10-08 | 29.85 | 28.23 | 0.89 | 3.26% | 27.39 | 29.98 | 41120 | 11681 | 7.68% |
| 2024-09-30 | 25.84 | 27.34 | 2.28 | 9.10% | 25.33 | 27.55 | 30503 | 8073 | 5.70% |
| 2024-09-27 | 24.52 | 25.06 | 0.81 | 3.34% | 24.31 | 25.10 | 9055 | 2237 | 1.69% |
| 2024-09-26 | 23.77 | 24.25 | 0.47 | 1.98% | 23.68 | 24.30 | 7877 | 1888 | 1.47% |
| 2024-09-25 | 23.70 | 23.78 | 0.19 | 0.81% | 23.70 | 24.16 | 6637 | 1587 | 1.24% |
| 2024-09-24 | 22.95 | 23.59 | 0.64 | 2.79% | 22.95 | 23.59 | 5869 | 1368 | 1.10% |
| 2024-09-23 | 23.08 | 22.95 | -0.28 | -1.21% | 22.86 | 23.21 | 2982 | 685 | 0.56% |
| 2024-09-20 | 23.15 | 23.23 | -0.07 | -0.30% | 23.00 | 23.39 | 1817 | 420 | 0.34% |
| 2024-09-19 | 22.94 | 23.30 | 0.36 | 1.57% | 22.80 | 23.35 | 3484 | 807 | 0.65% |
| 2024-09-18 | 22.94 | 22.94 | -0.12 | -0.52% | 22.31 | 23.03 | 5417 | 1229 | 1.01% |
| 2024-09-13 | 23.66 | 23.06 | -0.50 | -2.12% | 23.01 | 23.66 | 4272 | 991 | 0.80% |
| 2024-09-12 | 23.70 | 23.56 | -0.11 | -0.46% | 23.55 | 24.00 | 2452 | 581 | 0.46% |
| 2024-09-11 | 23.91 | 23.67 | -0.24 | -1.00% | 23.60 | 23.91 | 2018 | 479 | 0.38% |
| 2024-09-10 | 23.96 | 23.91 | 0.13 | 0.55% | 23.64 | 24.09 | 2962 | 705 | 0.55% |
| 2024-09-09 | 23.65 | 23.78 | -0.03 | -0.13% | 23.62 | 23.90 | 2299 | 546 | 0.43% |
| 2024-09-06 | 24.44 | 23.81 | -0.50 | -2.06% | 23.40 | 24.44 | 3240 | 778 | 0.61% |
| 2024-09-05 | 24.27 | 24.31 | 0.08 | 0.33% | 24.19 | 24.39 | 2342 | 568 | 0.44% |
| 2024-09-04 | 24.11 | 24.23 | -0.07 | -0.29% | 24.00 | 24.39 | 2060 | 498 | 0.38% |
| 2024-09-03 | 23.83 | 24.30 | 0.37 | 1.55% | 23.82 | 24.33 | 3837 | 925 | 0.72% |
| 2024-09-02 | 24.09 | 23.93 | -0.24 | -0.99% | 23.93 | 24.34 | 3581 | 864 | 0.67% |
| 2024-08-30 | 23.69 | 24.17 | 0.55 | 2.33% | 23.42 | 24.38 | 9293 | 2236 | 1.74% |
| 2024-08-29 | 23.22 | 23.62 | 0.31 | 1.33% | 23.00 | 23.68 | 4553 | 1069 | 0.85% |
| 2024-08-28 | 23.09 | 23.31 | 0.20 | 0.87% | 22.90 | 23.45 | 5858 | 1363 | 1.12% |
| 2024-08-27 | 23.70 | 23.11 | -0.64 | -2.69% | 23.02 | 23.72 | 6886 | 1604 | 1.32% |
| 2024-08-26 | 23.45 | 23.75 | 0.42 | 1.80% | 23.21 | 23.92 | 5727 | 1357 | 1.10% |
| 2024-08-23 | 24.85 | 23.33 | -1.31 | -5.32% | 23.30 | 24.85 | 12935 | 3069 | 2.47% |
| 2024-08-22 | 24.93 | 24.64 | -0.27 | -1.08% | 24.64 | 25.10 | 7124 | 1774 | 1.36% |
| 2024-08-21 | 24.55 | 24.91 | 0.29 | 1.18% | 24.50 | 24.92 | 4088 | 1013 | 0.78% |
| 2024-08-20 | 24.84 | 24.62 | -0.19 | -0.77% | 24.56 | 24.84 | 3568 | 880 | 0.68% |
| 2024-08-19 | 24.62 | 24.81 | 0.05 | 0.20% | 24.52 | 24.83 | 3349 | 828 | 0.64% |
| 2024-08-16 | 24.90 | 24.76 | -0.05 | -0.20% | 24.58 | 24.90 | 3534 | 872 | 0.68% |
| 2024-08-15 | 24.67 | 24.81 | -0.02 | -0.08% | 24.49 | 24.98 | 5639 | 1395 | 1.08% |
| 2024-08-14 | 24.69 | 24.83 | 0.04 | 0.16% | 24.69 | 25.09 | 5773 | 1438 | 1.10% |