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 | 27.32 | 27.22 | -0.32 | -1.16% | 26.84 | 27.66 | 56982 | 15510 | 2.16% |
| 2024-11-20 | 27.30 | 27.54 | -0.01 | -0.04% | 27.09 | 27.82 | 73753 | 20253 | 2.79% |
| 2024-11-19 | 26.70 | 27.55 | 0.77 | 2.88% | 26.50 | 27.56 | 94613 | 25615 | 3.58% |
| 2024-11-18 | 26.25 | 26.78 | 0.68 | 2.61% | 25.52 | 27.05 | 111690 | 29282 | 4.23% |
| 2024-11-15 | 27.03 | 26.10 | -1.16 | -4.26% | 26.02 | 27.45 | 65811 | 17554 | 2.49% |
| 2024-11-14 | 28.06 | 27.26 | -1.20 | -4.22% | 27.06 | 28.37 | 66843 | 18498 | 2.53% |
| 2024-11-13 | 28.35 | 28.46 | -0.33 | -1.15% | 27.40 | 28.50 | 97231 | 27238 | 3.68% |
| 2024-11-12 | 29.71 | 28.79 | -0.82 | -2.77% | 28.37 | 29.98 | 149438 | 43525 | 5.66% |
| 2024-11-11 | 29.14 | 29.61 | 1.32 | 4.67% | 28.61 | 29.98 | 183692 | 53971 | 6.96% |
| 2024-11-08 | 27.90 | 28.29 | 0.98 | 3.59% | 27.90 | 29.36 | 175287 | 50116 | 6.64% |
| 2024-11-07 | 28.50 | 27.31 | -0.69 | -2.46% | 26.88 | 28.50 | 162419 | 44598 | 6.15% |
| 2024-11-06 | 26.62 | 28.00 | 1.00 | 3.70% | 26.29 | 28.86 | 250591 | 68604 | 9.49% |
| 2024-11-05 | 25.28 | 27.00 | 1.88 | 7.48% | 24.70 | 27.63 | 245637 | 65251 | 9.30% |
| 2024-11-04 | 22.84 | 25.12 | 2.28 | 9.98% | 22.83 | 25.12 | 124495 | 30000 | 4.71% |
| 2024-11-01 | 23.42 | 22.84 | -0.67 | -2.85% | 22.81 | 23.65 | 60713 | 14002 | 2.30% |
| 2024-10-31 | 23.74 | 23.51 | -0.24 | -1.01% | 23.37 | 23.89 | 44993 | 10589 | 1.70% |
| 2024-10-30 | 23.92 | 23.75 | -0.24 | -1.00% | 23.41 | 24.20 | 45180 | 10744 | 1.71% |
| 2024-10-29 | 24.85 | 23.99 | -1.16 | -4.61% | 23.88 | 24.92 | 86507 | 21076 | 3.28% |
| 2024-10-28 | 25.19 | 25.15 | 0.14 | 0.56% | 24.70 | 25.20 | 46122 | 11537 | 1.75% |
| 2024-10-25 | 25.11 | 25.01 | 0.26 | 1.05% | 24.80 | 25.45 | 49864 | 12514 | 1.89% |
| 2024-10-24 | 24.99 | 24.75 | -0.23 | -0.92% | 24.61 | 25.44 | 46892 | 11689 | 1.78% |
| 2024-10-23 | 24.78 | 24.98 | 0.20 | 0.81% | 24.44 | 25.45 | 63601 | 15901 | 2.41% |
| 2024-10-22 | 23.81 | 24.78 | 0.97 | 4.07% | 23.61 | 24.95 | 69377 | 16961 | 2.63% |
| 2024-10-21 | 24.03 | 23.81 | -0.18 | -0.75% | 23.67 | 24.31 | 54654 | 13086 | 2.07% |
| 2024-10-18 | 22.69 | 23.99 | 1.23 | 5.40% | 22.62 | 24.49 | 68098 | 16097 | 2.58% |
| 2024-10-17 | 23.17 | 22.76 | -0.19 | -0.83% | 22.74 | 23.36 | 33820 | 7785 | 1.28% |
| 2024-10-16 | 22.87 | 22.95 | -0.33 | -1.42% | 22.63 | 23.27 | 33993 | 7791 | 1.29% |
| 2024-10-15 | 24.04 | 23.28 | -0.76 | -3.16% | 23.27 | 24.07 | 38259 | 9056 | 1.45% |
| 2024-10-14 | 23.67 | 24.04 | 0.33 | 1.39% | 23.02 | 24.08 | 43804 | 10357 | 1.66% |
| 2024-10-11 | 25.11 | 23.71 | -1.12 | -4.51% | 23.39 | 25.20 | 52860 | 12667 | 2.00% |
| 2024-10-10 | 25.18 | 24.83 | -0.35 | -1.39% | 24.43 | 25.85 | 63569 | 15961 | 2.41% |
| 2024-10-09 | 27.39 | 25.18 | -2.80 | -10.01% | 25.18 | 27.39 | 99856 | 25937 | 3.78% |
| 2024-10-08 | 28.30 | 27.98 | 2.25 | 8.74% | 26.10 | 28.30 | 136996 | 37711 | 5.19% |
| 2024-09-30 | 24.85 | 25.73 | 2.33 | 9.96% | 24.02 | 25.74 | 128174 | 32278 | 4.85% |
| 2024-09-27 | 22.70 | 23.40 | 1.29 | 5.83% | 22.34 | 23.48 | 47610 | 10935 | 1.80% |
| 2024-09-26 | 21.40 | 22.26 | 0.77 | 3.58% | 21.24 | 22.30 | 54748 | 11935 | 2.07% |
| 2024-09-25 | 21.37 | 21.49 | 0.38 | 1.80% | 21.03 | 21.65 | 61281 | 13117 | 2.32% |
| 2024-09-24 | 20.59 | 21.11 | 0.69 | 3.38% | 20.22 | 21.13 | 46489 | 9656 | 1.76% |
| 2024-09-23 | 20.35 | 20.42 | 0.01 | 0.05% | 20.15 | 20.64 | 17581 | 3594 | 0.67% |
| 2024-09-20 | 20.66 | 20.41 | -0.23 | -1.11% | 20.20 | 20.98 | 22314 | 4569 | 0.84% |
| 2024-09-19 | 20.51 | 20.64 | 0.29 | 1.43% | 20.23 | 21.06 | 30714 | 6350 | 1.16% |
| 2024-09-18 | 20.32 | 20.35 | 0.13 | 0.64% | 20.00 | 20.53 | 19059 | 3857 | 0.72% |
| 2024-09-13 | 20.89 | 20.22 | -0.61 | -2.93% | 20.22 | 21.12 | 29779 | 6103 | 1.13% |
| 2024-09-12 | 21.30 | 20.83 | -0.44 | -2.07% | 20.81 | 21.55 | 26508 | 5606 | 1.00% |
| 2024-09-11 | 20.85 | 21.27 | 0.34 | 1.62% | 20.67 | 21.68 | 33294 | 7072 | 1.26% |
| 2024-09-10 | 21.27 | 20.93 | -0.39 | -1.83% | 20.65 | 21.27 | 36972 | 7721 | 1.40% |
| 2024-09-09 | 21.44 | 21.32 | -0.33 | -1.52% | 21.07 | 21.57 | 35595 | 7570 | 1.35% |
| 2024-09-06 | 22.44 | 21.65 | -1.03 | -4.54% | 21.61 | 22.44 | 76805 | 16854 | 2.91% |
| 2024-09-05 | 21.58 | 22.68 | 1.09 | 5.05% | 21.51 | 23.75 | 113771 | 25984 | 4.31% |
| 2024-09-04 | 21.00 | 21.59 | 0.36 | 1.70% | 21.00 | 21.59 | 33114 | 7096 | 1.25% |
| 2024-09-03 | 20.70 | 21.23 | 0.53 | 2.56% | 20.55 | 21.24 | 31822 | 6703 | 1.21% |
| 2024-09-02 | 21.24 | 20.70 | -0.54 | -2.54% | 20.70 | 21.39 | 27618 | 5796 | 1.05% |
| 2024-08-30 | 20.94 | 21.24 | 0.24 | 1.14% | 20.67 | 21.52 | 41159 | 8748 | 1.56% |
| 2024-08-29 | 20.44 | 21.00 | 0.34 | 1.65% | 20.44 | 21.05 | 23775 | 4950 | 0.90% |
| 2024-08-28 | 20.61 | 20.66 | 0.00 | 0.00% | 20.40 | 20.88 | 15935 | 3290 | 0.60% |
| 2024-08-27 | 20.95 | 20.66 | -0.41 | -1.95% | 20.60 | 21.00 | 16979 | 3518 | 0.64% |
| 2024-08-26 | 21.18 | 21.07 | -0.09 | -0.43% | 20.96 | 21.55 | 18447 | 3903 | 0.70% |
| 2024-08-23 | 20.90 | 21.16 | 0.34 | 1.63% | 20.74 | 21.19 | 21162 | 4450 | 0.80% |
| 2024-08-22 | 21.33 | 20.82 | -0.58 | -2.71% | 20.79 | 21.50 | 27781 | 5839 | 1.05% |
| 2024-08-21 | 21.35 | 21.40 | -0.05 | -0.23% | 21.24 | 21.63 | 19680 | 4225 | 0.75% |
| 2024-08-20 | 21.95 | 21.45 | -0.51 | -2.32% | 21.32 | 22.00 | 34622 | 7450 | 1.31% |
| 2024-08-19 | 23.41 | 21.96 | -0.34 | -1.52% | 21.84 | 23.81 | 59718 | 13360 | 2.26% |
| 2024-08-16 | 22.06 | 22.30 | 0.24 | 1.09% | 21.86 | 22.35 | 27112 | 5985 | 1.03% |
| 2024-08-15 | 21.80 | 22.06 | 0.25 | 1.15% | 21.58 | 22.39 | 27304 | 6021 | 1.03% |
| 2024-08-14 | 22.21 | 21.81 | -0.39 | -1.76% | 21.65 | 22.21 | 22559 | 4933 | 0.85% |
| 2024-08-13 | 22.18 | 22.20 | 0.08 | 0.36% | 21.89 | 22.23 | 17345 | 3822 | 0.66% |