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 | 28.41 | 29.79 | 1.93 | 6.93% | 27.90 | 30.08 | 69975 | 20216 | 4.76% |
| 2024-11-20 | 25.82 | 27.86 | 1.96 | 7.57% | 25.70 | 28.39 | 47081 | 12823 | 3.20% |
| 2024-11-19 | 25.49 | 25.90 | 0.42 | 1.65% | 25.38 | 25.97 | 11735 | 3014 | 0.80% |
| 2024-11-18 | 26.11 | 25.48 | -0.38 | -1.47% | 25.37 | 26.28 | 15519 | 4012 | 1.06% |
| 2024-11-15 | 25.59 | 25.86 | 0.29 | 1.13% | 25.49 | 26.52 | 17687 | 4600 | 1.20% |
| 2024-11-14 | 26.04 | 25.57 | -0.47 | -1.80% | 25.55 | 26.08 | 11043 | 2850 | 0.75% |
| 2024-11-13 | 26.13 | 26.04 | -0.08 | -0.31% | 25.70 | 26.24 | 13178 | 3416 | 0.90% |
| 2024-11-12 | 26.31 | 26.12 | -0.11 | -0.42% | 25.94 | 26.82 | 26003 | 6855 | 1.77% |
| 2024-11-11 | 26.11 | 26.23 | -0.06 | -0.23% | 26.03 | 26.38 | 12534 | 3285 | 0.85% |
| 2024-11-08 | 26.25 | 26.29 | 0.06 | 0.23% | 26.13 | 26.48 | 17194 | 4521 | 1.17% |
| 2024-11-07 | 25.94 | 26.23 | 0.29 | 1.12% | 25.85 | 26.45 | 20624 | 5402 | 1.40% |
| 2024-11-06 | 26.24 | 25.94 | -0.24 | -0.92% | 25.81 | 26.32 | 23448 | 6103 | 1.59% |
| 2024-11-05 | 26.14 | 26.18 | 0.03 | 0.11% | 25.67 | 26.33 | 29763 | 7743 | 2.02% |
| 2024-11-04 | 26.00 | 26.15 | -1.39 | -5.05% | 24.85 | 26.17 | 40766 | 10458 | 2.77% |
| 2024-11-01 | 27.98 | 27.54 | -0.04 | -0.15% | 27.49 | 27.99 | 9916 | 2751 | 0.67% |
| 2024-10-31 | 27.82 | 27.58 | -0.09 | -0.33% | 27.48 | 27.97 | 11375 | 3150 | 0.77% |
| 2024-10-30 | 28.07 | 27.67 | -0.38 | -1.35% | 27.46 | 28.41 | 12039 | 3353 | 0.82% |
| 2024-10-29 | 28.26 | 28.05 | -0.36 | -1.27% | 28.01 | 28.55 | 8472 | 2388 | 0.58% |
| 2024-10-28 | 28.56 | 28.41 | -0.24 | -0.84% | 28.11 | 28.61 | 15029 | 4250 | 1.02% |
| 2024-10-25 | 28.45 | 28.65 | 0.20 | 0.70% | 28.23 | 28.65 | 14034 | 3987 | 0.95% |
| 2024-10-24 | 28.17 | 28.45 | 0.45 | 1.61% | 28.02 | 28.70 | 12703 | 3612 | 0.86% |
| 2024-10-23 | 28.10 | 28.00 | -0.10 | -0.36% | 27.95 | 28.35 | 9420 | 2648 | 0.64% |
| 2024-10-22 | 27.65 | 28.10 | 0.37 | 1.33% | 27.65 | 28.40 | 7625 | 2143 | 0.52% |
| 2024-10-21 | 27.81 | 27.73 | -0.08 | -0.29% | 27.40 | 28.32 | 9871 | 2735 | 0.67% |
| 2024-10-18 | 27.20 | 27.81 | 0.49 | 1.79% | 27.07 | 27.96 | 11564 | 3189 | 0.79% |
| 2024-10-17 | 27.15 | 27.32 | 0.30 | 1.11% | 26.84 | 27.70 | 9670 | 2633 | 0.66% |
| 2024-10-16 | 27.15 | 27.02 | -0.42 | -1.53% | 26.80 | 27.44 | 10932 | 2956 | 0.74% |
| 2024-10-15 | 27.66 | 27.44 | -0.55 | -1.96% | 27.33 | 28.06 | 7610 | 2097 | 0.52% |
| 2024-10-14 | 27.99 | 27.99 | 0.42 | 1.52% | 27.55 | 28.18 | 10871 | 3025 | 0.74% |
| 2024-10-11 | 28.31 | 27.57 | -0.62 | -2.20% | 27.52 | 28.64 | 11724 | 3294 | 0.80% |
| 2024-10-10 | 27.73 | 28.19 | 0.49 | 1.77% | 27.73 | 29.00 | 13766 | 3913 | 0.94% |
| 2024-10-09 | 29.56 | 27.70 | -1.86 | -6.29% | 27.62 | 29.56 | 18871 | 5397 | 1.28% |
| 2024-10-08 | 31.83 | 29.56 | 0.33 | 1.13% | 28.62 | 32.06 | 38900 | 11797 | 2.65% |
| 2024-09-30 | 28.14 | 29.23 | 1.88 | 6.87% | 27.44 | 29.49 | 24343 | 6993 | 1.66% |
| 2024-09-27 | 26.62 | 27.35 | 0.76 | 2.86% | 26.57 | 27.45 | 7403 | 2010 | 0.50% |
| 2024-09-26 | 25.61 | 26.59 | 0.76 | 2.94% | 25.42 | 26.59 | 8473 | 2211 | 0.58% |
| 2024-09-25 | 26.20 | 25.83 | -0.25 | -0.96% | 25.76 | 26.62 | 7140 | 1870 | 0.49% |
| 2024-09-24 | 25.48 | 26.08 | 0.81 | 3.21% | 25.30 | 26.08 | 5030 | 1295 | 0.34% |
| 2024-09-23 | 25.50 | 25.27 | -0.25 | -0.98% | 25.10 | 25.65 | 3689 | 934 | 0.25% |
| 2024-09-20 | 26.27 | 25.52 | -0.76 | -2.89% | 25.40 | 26.39 | 8634 | 2218 | 0.59% |
| 2024-09-19 | 26.38 | 26.28 | -0.10 | -0.38% | 26.18 | 26.60 | 4923 | 1296 | 0.33% |
| 2024-09-18 | 26.25 | 26.38 | 0.14 | 0.53% | 26.15 | 26.55 | 4617 | 1214 | 0.31% |
| 2024-09-13 | 26.40 | 26.24 | -0.02 | -0.08% | 26.24 | 26.48 | 4166 | 1096 | 0.28% |
| 2024-09-12 | 26.52 | 26.26 | -0.07 | -0.27% | 26.18 | 26.57 | 3638 | 959 | 0.25% |
| 2024-09-11 | 26.30 | 26.33 | -0.16 | -0.60% | 26.21 | 26.59 | 4222 | 1113 | 0.29% |
| 2024-09-10 | 26.39 | 26.49 | 0.10 | 0.38% | 26.26 | 26.58 | 3444 | 909 | 0.23% |
| 2024-09-09 | 26.35 | 26.39 | -0.20 | -0.75% | 26.13 | 26.59 | 6366 | 1677 | 0.43% |
| 2024-09-06 | 26.37 | 26.59 | 0.12 | 0.45% | 26.35 | 26.63 | 5278 | 1398 | 0.36% |
| 2024-09-05 | 25.90 | 26.47 | 0.47 | 1.81% | 25.90 | 26.47 | 5347 | 1402 | 0.36% |
| 2024-09-04 | 26.31 | 26.00 | -0.31 | -1.18% | 25.91 | 26.37 | 7497 | 1957 | 0.51% |
| 2024-09-03 | 25.41 | 26.31 | 0.68 | 2.65% | 25.41 | 26.52 | 11849 | 3110 | 0.81% |
| 2024-09-02 | 25.44 | 25.63 | 0.18 | 0.71% | 25.20 | 25.72 | 8006 | 2040 | 0.54% |
| 2024-08-30 | 26.03 | 25.45 | -0.56 | -2.15% | 25.39 | 26.06 | 12110 | 3102 | 0.82% |
| 2024-08-29 | 25.81 | 26.01 | 0.18 | 0.70% | 25.70 | 26.05 | 2917 | 755 | 0.20% |
| 2024-08-28 | 25.45 | 25.83 | 0.19 | 0.74% | 25.32 | 25.88 | 2556 | 657 | 0.17% |
| 2024-08-27 | 25.75 | 25.64 | -0.14 | -0.54% | 25.58 | 25.96 | 2096 | 539 | 0.14% |
| 2024-08-26 | 25.98 | 25.78 | -0.08 | -0.31% | 25.57 | 25.99 | 4752 | 1226 | 0.32% |
| 2024-08-23 | 25.99 | 25.86 | -0.13 | -0.50% | 25.53 | 26.24 | 4242 | 1094 | 0.29% |
| 2024-08-22 | 26.49 | 25.99 | -0.50 | -1.89% | 25.97 | 26.49 | 4960 | 1295 | 0.34% |
| 2024-08-21 | 26.46 | 26.49 | 0.02 | 0.08% | 26.38 | 26.65 | 3205 | 849 | 0.22% |
| 2024-08-20 | 26.67 | 26.47 | -0.20 | -0.75% | 26.46 | 26.83 | 6288 | 1673 | 0.43% |
| 2024-08-19 | 26.90 | 26.67 | -0.49 | -1.80% | 26.60 | 27.35 | 6090 | 1637 | 0.41% |
| 2024-08-16 | 27.26 | 27.16 | -0.15 | -0.55% | 26.80 | 27.34 | 7358 | 1989 | 0.50% |
| 2024-08-15 | 26.71 | 27.31 | 0.36 | 1.34% | 26.71 | 27.64 | 7751 | 2123 | 0.53% |