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 | 27.83 | 27.80 | -0.12 | -0.43% | 27.47 | 28.18 | 23054 | 6414 | 1.08% |
| 2024-11-20 | 27.82 | 27.92 | -0.09 | -0.32% | 27.63 | 28.03 | 26403 | 7346 | 1.24% |
| 2024-11-19 | 27.13 | 28.01 | 0.92 | 3.40% | 27.10 | 28.12 | 35640 | 9835 | 1.67% |
| 2024-11-18 | 28.05 | 27.09 | -0.96 | -3.42% | 26.88 | 28.35 | 40633 | 11105 | 1.90% |
| 2024-11-15 | 28.65 | 28.05 | -0.74 | -2.57% | 28.00 | 29.28 | 45318 | 13011 | 2.12% |
| 2024-11-14 | 30.12 | 28.79 | -1.48 | -4.89% | 28.70 | 30.38 | 53781 | 15862 | 2.52% |
| 2024-11-13 | 29.30 | 30.27 | 0.67 | 2.26% | 29.10 | 30.40 | 62150 | 18527 | 2.91% |
| 2024-11-12 | 30.28 | 29.60 | -0.51 | -1.69% | 29.30 | 30.59 | 89512 | 26788 | 4.20% |
| 2024-11-11 | 28.25 | 30.11 | 1.98 | 7.04% | 28.20 | 30.29 | 101825 | 30094 | 4.77% |
| 2024-11-08 | 28.22 | 28.13 | 0.01 | 0.04% | 28.06 | 28.70 | 62141 | 17606 | 2.91% |
| 2024-11-07 | 27.60 | 28.12 | 0.22 | 0.79% | 27.31 | 28.18 | 45016 | 12571 | 2.11% |
| 2024-11-06 | 28.18 | 27.90 | -0.14 | -0.50% | 27.66 | 28.39 | 48086 | 13480 | 2.25% |
| 2024-11-05 | 27.88 | 28.04 | 0.18 | 0.65% | 27.58 | 28.28 | 57685 | 16119 | 2.70% |
| 2024-11-04 | 27.30 | 27.86 | 0.40 | 1.46% | 27.30 | 28.35 | 53481 | 14936 | 2.51% |
| 2024-11-01 | 28.68 | 27.46 | -1.50 | -5.18% | 27.46 | 28.95 | 71370 | 19965 | 3.35% |
| 2024-10-31 | 28.85 | 28.96 | -0.01 | -0.03% | 28.35 | 29.13 | 61175 | 17567 | 2.87% |
| 2024-10-30 | 29.02 | 28.97 | -0.28 | -0.96% | 28.69 | 29.50 | 50111 | 14534 | 2.35% |
| 2024-10-29 | 29.49 | 29.25 | -0.25 | -0.85% | 29.18 | 30.10 | 51123 | 15142 | 2.40% |
| 2024-10-28 | 29.31 | 29.50 | 0.08 | 0.27% | 28.99 | 29.58 | 62505 | 18303 | 2.93% |
| 2024-10-25 | 30.32 | 29.42 | -0.87 | -2.87% | 29.31 | 30.35 | 81449 | 24252 | 3.82% |
| 2024-10-24 | 29.75 | 30.29 | 0.54 | 1.82% | 29.46 | 30.65 | 65414 | 19675 | 3.07% |
| 2024-10-23 | 29.88 | 29.75 | -0.13 | -0.44% | 29.22 | 30.10 | 64108 | 19025 | 3.00% |
| 2024-10-22 | 28.63 | 29.88 | 1.18 | 4.11% | 28.35 | 30.40 | 103855 | 30628 | 4.87% |
| 2024-10-21 | 28.80 | 28.70 | -0.12 | -0.42% | 28.61 | 29.48 | 115036 | 33265 | 5.39% |
| 2024-10-18 | 27.30 | 28.82 | 1.44 | 5.26% | 27.21 | 29.50 | 115584 | 32911 | 5.42% |
| 2024-10-17 | 27.21 | 27.38 | 0.24 | 0.88% | 27.21 | 27.85 | 61267 | 16840 | 2.87% |
| 2024-10-16 | 27.30 | 27.14 | -0.76 | -2.72% | 26.85 | 27.75 | 73488 | 20022 | 3.44% |
| 2024-10-15 | 26.80 | 27.90 | 1.22 | 4.57% | 26.60 | 28.98 | 133129 | 37094 | 6.24% |
| 2024-10-14 | 26.56 | 26.68 | 0.07 | 0.26% | 25.78 | 27.02 | 103331 | 27336 | 4.84% |
| 2024-10-11 | 27.89 | 26.61 | 0.83 | 3.22% | 26.58 | 28.30 | 156746 | 42986 | 7.35% |
| 2024-10-10 | 25.55 | 25.78 | 0.29 | 1.14% | 25.18 | 26.58 | 69879 | 18156 | 3.28% |
| 2024-10-09 | 26.61 | 25.49 | -1.76 | -6.46% | 25.11 | 27.20 | 94191 | 24751 | 4.41% |
| 2024-10-08 | 27.50 | 27.25 | 2.25 | 9.00% | 25.21 | 27.50 | 124506 | 33324 | 5.84% |
| 2024-09-30 | 24.01 | 25.00 | 1.84 | 7.94% | 23.42 | 25.33 | 99942 | 24466 | 4.68% |
| 2024-09-27 | 22.41 | 23.16 | 0.98 | 4.42% | 22.37 | 23.37 | 34833 | 7948 | 1.63% |
| 2024-09-26 | 21.54 | 22.18 | 0.65 | 3.02% | 21.45 | 22.20 | 32936 | 7181 | 1.54% |
| 2024-09-25 | 21.66 | 21.53 | 0.22 | 1.03% | 21.50 | 22.08 | 43425 | 9469 | 2.04% |
| 2024-09-24 | 20.80 | 21.31 | 0.69 | 3.35% | 20.39 | 21.33 | 37620 | 7881 | 1.76% |
| 2024-09-23 | 20.36 | 20.62 | 0.44 | 2.18% | 20.19 | 20.84 | 28263 | 5819 | 1.32% |
| 2024-09-20 | 20.60 | 20.18 | -0.28 | -1.37% | 20.10 | 20.60 | 12846 | 2607 | 0.60% |
| 2024-09-19 | 20.53 | 20.46 | 0.06 | 0.29% | 20.31 | 20.75 | 20635 | 4238 | 0.97% |
| 2024-09-18 | 20.16 | 20.40 | 0.20 | 0.99% | 19.98 | 20.62 | 17012 | 3446 | 0.80% |
| 2024-09-13 | 20.57 | 20.20 | -0.30 | -1.46% | 20.18 | 20.62 | 14588 | 2975 | 0.68% |
| 2024-09-12 | 20.67 | 20.50 | -0.17 | -0.82% | 20.50 | 21.12 | 18728 | 3887 | 0.88% |
| 2024-09-11 | 20.59 | 20.67 | -0.03 | -0.14% | 20.46 | 20.79 | 14062 | 2906 | 0.66% |
| 2024-09-10 | 20.65 | 20.70 | 0.06 | 0.29% | 20.23 | 20.78 | 19577 | 4016 | 0.92% |
| 2024-09-09 | 20.39 | 20.64 | 0.08 | 0.39% | 20.27 | 20.74 | 21053 | 4334 | 0.99% |
| 2024-09-06 | 21.15 | 20.56 | -0.59 | -2.79% | 20.55 | 21.27 | 22674 | 4726 | 1.06% |
| 2024-09-05 | 21.18 | 21.15 | 0.01 | 0.05% | 21.00 | 21.34 | 20043 | 4240 | 0.94% |
| 2024-09-04 | 21.21 | 21.14 | -0.25 | -1.17% | 20.82 | 21.38 | 23902 | 5036 | 1.12% |
| 2024-09-03 | 21.35 | 21.39 | 0.04 | 0.19% | 21.20 | 21.55 | 23242 | 4963 | 1.09% |
| 2024-09-02 | 22.15 | 21.35 | -0.80 | -3.61% | 21.32 | 22.36 | 36679 | 8008 | 1.72% |
| 2024-08-30 | 21.49 | 22.15 | 0.60 | 2.78% | 21.45 | 22.45 | 38684 | 8537 | 1.81% |
| 2024-08-29 | 21.13 | 21.55 | 0.33 | 1.56% | 21.07 | 21.68 | 21905 | 4706 | 1.03% |
| 2024-08-28 | 21.30 | 21.22 | -0.06 | -0.28% | 21.07 | 21.49 | 12304 | 2616 | 0.58% |
| 2024-08-27 | 21.48 | 21.28 | -0.29 | -1.34% | 21.18 | 21.50 | 9809 | 2089 | 0.46% |
| 2024-08-26 | 21.28 | 21.57 | 0.17 | 0.79% | 21.18 | 21.63 | 13468 | 2893 | 0.63% |
| 2024-08-23 | 21.15 | 21.40 | 0.27 | 1.28% | 20.97 | 21.48 | 21632 | 4593 | 1.01% |
| 2024-08-22 | 21.58 | 21.13 | -0.36 | -1.68% | 21.02 | 21.76 | 18370 | 3902 | 0.86% |
| 2024-08-21 | 21.40 | 21.49 | -0.01 | -0.05% | 21.25 | 21.78 | 16943 | 3655 | 0.79% |
| 2024-08-20 | 22.18 | 21.50 | -0.69 | -3.11% | 21.30 | 22.19 | 29231 | 6296 | 1.37% |
| 2024-08-19 | 22.38 | 22.19 | -0.40 | -1.77% | 22.10 | 22.58 | 22229 | 4958 | 1.04% |
| 2024-08-16 | 22.48 | 22.59 | 0.24 | 1.07% | 22.38 | 22.92 | 22769 | 5161 | 1.07% |
| 2024-08-15 | 22.70 | 22.35 | -0.33 | -1.46% | 22.24 | 22.88 | 27481 | 6181 | 1.29% |
| 2024-08-14 | 23.06 | 22.68 | -0.46 | -1.99% | 22.66 | 23.15 | 15224 | 3481 | 0.71% |
| 2024-08-13 | 22.65 | 23.14 | 0.49 | 2.16% | 22.60 | 23.16 | 20776 | 4749 | 0.97% |