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 | 28.40 | 28.08 | -0.22 | -0.78% | 27.88 | 28.64 | 42315 | 11933 | 1.57% |
| 2024-11-20 | 27.83 | 28.30 | 0.35 | 1.25% | 27.71 | 28.58 | 64176 | 18043 | 2.39% |
| 2024-11-19 | 27.59 | 27.95 | 0.27 | 0.98% | 27.47 | 27.96 | 48508 | 13456 | 1.80% |
| 2024-11-18 | 27.93 | 27.68 | -0.25 | -0.90% | 27.56 | 28.45 | 55654 | 15548 | 2.07% |
| 2024-11-15 | 28.28 | 27.93 | -0.39 | -1.38% | 27.86 | 28.70 | 54157 | 15277 | 2.01% |
| 2024-11-14 | 29.00 | 28.32 | -0.76 | -2.61% | 28.22 | 29.46 | 64014 | 18396 | 2.38% |
| 2024-11-13 | 29.07 | 29.08 | -0.23 | -0.78% | 28.62 | 29.30 | 53010 | 15331 | 1.97% |
| 2024-11-12 | 30.21 | 29.31 | -0.89 | -2.95% | 29.11 | 30.35 | 109166 | 32448 | 4.06% |
| 2024-11-11 | 29.95 | 30.20 | 0.32 | 1.07% | 29.22 | 31.05 | 177480 | 53190 | 6.60% |
| 2024-11-08 | 29.69 | 29.88 | 0.28 | 0.95% | 29.38 | 31.05 | 220985 | 66737 | 8.22% |
| 2024-11-07 | 27.66 | 29.60 | 1.90 | 6.86% | 27.40 | 30.40 | 209960 | 60714 | 7.81% |
| 2024-11-06 | 27.90 | 27.70 | -0.30 | -1.07% | 27.54 | 28.19 | 78127 | 21733 | 2.91% |
| 2024-11-05 | 27.70 | 28.00 | 0.40 | 1.45% | 27.33 | 28.07 | 107782 | 29924 | 4.01% |
| 2024-11-04 | 26.90 | 27.60 | 0.85 | 3.18% | 26.68 | 27.65 | 96196 | 26335 | 3.58% |
| 2024-11-01 | 26.46 | 26.75 | 0.31 | 1.17% | 26.46 | 27.50 | 120888 | 32660 | 4.50% |
| 2024-10-31 | 26.40 | 26.44 | 0.02 | 0.08% | 26.18 | 26.67 | 35184 | 9284 | 1.31% |
| 2024-10-30 | 26.81 | 26.42 | -0.38 | -1.42% | 26.19 | 26.92 | 63276 | 16767 | 2.35% |
| 2024-10-29 | 27.45 | 26.80 | -0.74 | -2.69% | 26.72 | 27.54 | 61436 | 16629 | 2.29% |
| 2024-10-28 | 27.29 | 27.54 | 0.25 | 0.92% | 26.91 | 27.56 | 65591 | 17914 | 2.44% |
| 2024-10-25 | 27.21 | 27.29 | 0.08 | 0.29% | 27.11 | 27.38 | 51597 | 14054 | 1.92% |
| 2024-10-24 | 27.41 | 27.21 | -0.28 | -1.02% | 27.00 | 27.41 | 37036 | 10062 | 1.38% |
| 2024-10-23 | 27.43 | 27.49 | 0.20 | 0.73% | 27.26 | 27.87 | 73655 | 20236 | 2.74% |
| 2024-10-22 | 27.10 | 27.29 | -0.06 | -0.22% | 26.64 | 27.58 | 95618 | 25898 | 3.56% |
| 2024-10-21 | 27.75 | 27.35 | -0.22 | -0.80% | 26.97 | 28.00 | 75105 | 20495 | 2.79% |
| 2024-10-18 | 26.64 | 27.57 | 0.95 | 3.57% | 26.44 | 28.09 | 91003 | 24826 | 3.39% |
| 2024-10-17 | 26.58 | 26.62 | 0.12 | 0.45% | 26.50 | 26.90 | 65233 | 17412 | 2.43% |
| 2024-10-16 | 26.47 | 26.50 | -0.10 | -0.38% | 26.28 | 27.07 | 54446 | 14502 | 2.03% |
| 2024-10-15 | 27.12 | 26.60 | -0.74 | -2.71% | 26.60 | 27.29 | 90270 | 24239 | 3.36% |
| 2024-10-14 | 27.31 | 27.34 | -0.21 | -0.76% | 26.80 | 27.67 | 74952 | 20396 | 2.79% |
| 2024-10-11 | 27.69 | 27.55 | -0.03 | -0.11% | 27.23 | 28.25 | 74317 | 20661 | 2.76% |
| 2024-10-10 | 27.26 | 27.58 | 0.39 | 1.43% | 27.26 | 28.50 | 91346 | 25473 | 3.40% |
| 2024-10-09 | 28.72 | 27.19 | -2.11 | -7.20% | 26.77 | 28.79 | 143040 | 39738 | 5.26% |
| 2024-10-08 | 31.50 | 29.30 | 0.57 | 1.98% | 28.73 | 31.59 | 178847 | 53250 | 6.58% |
| 2024-09-30 | 28.00 | 28.73 | 1.73 | 6.41% | 27.33 | 29.02 | 130858 | 37150 | 4.81% |
| 2024-09-27 | 26.69 | 27.00 | 0.67 | 2.54% | 26.27 | 27.03 | 56164 | 15003 | 2.06% |
| 2024-09-26 | 25.89 | 26.33 | 0.40 | 1.54% | 25.61 | 26.34 | 52289 | 13582 | 1.92% |
| 2024-09-25 | 25.98 | 25.93 | 0.23 | 0.89% | 25.75 | 26.29 | 65525 | 17090 | 2.41% |
| 2024-09-24 | 25.23 | 25.70 | 0.87 | 3.50% | 24.80 | 25.95 | 71752 | 18332 | 2.64% |
| 2024-09-23 | 24.40 | 24.83 | 0.39 | 1.60% | 24.22 | 24.94 | 21563 | 5333 | 0.79% |
| 2024-09-20 | 24.53 | 24.44 | -0.19 | -0.77% | 24.26 | 24.60 | 28071 | 6855 | 1.03% |
| 2024-09-19 | 24.53 | 24.63 | 0.21 | 0.86% | 24.15 | 24.78 | 37046 | 9108 | 1.36% |
| 2024-09-18 | 24.34 | 24.42 | 0.07 | 0.29% | 23.90 | 24.53 | 22720 | 5508 | 0.84% |
| 2024-09-13 | 24.50 | 24.35 | -0.14 | -0.57% | 24.32 | 24.71 | 21406 | 5238 | 0.79% |
| 2024-09-12 | 24.51 | 24.49 | -0.15 | -0.61% | 24.43 | 24.85 | 19446 | 4785 | 0.71% |
| 2024-09-11 | 24.99 | 24.64 | -0.41 | -1.64% | 24.30 | 24.99 | 64579 | 15813 | 2.37% |
| 2024-09-10 | 24.92 | 25.05 | 0.13 | 0.52% | 24.48 | 25.21 | 37576 | 9328 | 1.38% |
| 2024-09-09 | 25.40 | 24.92 | -0.41 | -1.62% | 24.70 | 25.40 | 38183 | 9510 | 1.40% |
| 2024-09-06 | 26.00 | 25.72 | -0.33 | -1.27% | 25.65 | 26.15 | 28446 | 7332 | 1.05% |
| 2024-09-05 | 25.70 | 26.05 | 0.38 | 1.48% | 25.70 | 26.22 | 24788 | 6449 | 0.91% |
| 2024-09-04 | 25.88 | 25.67 | -0.26 | -1.00% | 25.50 | 25.97 | 25005 | 6439 | 0.92% |
| 2024-09-03 | 26.08 | 25.93 | -0.19 | -0.73% | 25.85 | 26.25 | 32952 | 8564 | 1.21% |
| 2024-09-02 | 26.37 | 26.12 | -0.35 | -1.32% | 26.10 | 26.68 | 34365 | 9057 | 1.28% |
| 2024-08-30 | 26.41 | 26.47 | -0.12 | -0.45% | 26.03 | 26.85 | 55618 | 14701 | 2.07% |
| 2024-08-29 | 26.25 | 26.59 | 0.43 | 1.64% | 25.92 | 26.86 | 33965 | 8979 | 1.26% |
| 2024-08-28 | 26.00 | 26.16 | 0.00 | 0.00% | 26.00 | 26.39 | 20171 | 5295 | 0.75% |
| 2024-08-27 | 26.35 | 26.16 | -0.27 | -1.02% | 25.84 | 26.38 | 26655 | 6972 | 0.99% |
| 2024-08-26 | 26.48 | 26.43 | 0.00 | 0.00% | 26.05 | 26.52 | 23182 | 6097 | 0.86% |
| 2024-08-23 | 26.41 | 26.43 | -0.02 | -0.08% | 26.10 | 26.56 | 27388 | 7219 | 1.02% |
| 2024-08-22 | 26.59 | 26.45 | -0.15 | -0.56% | 26.05 | 26.68 | 29368 | 7726 | 1.09% |
| 2024-08-21 | 26.80 | 26.60 | -0.26 | -0.97% | 26.36 | 27.05 | 37023 | 9844 | 1.38% |
| 2024-08-20 | 27.00 | 26.86 | -0.21 | -0.78% | 26.51 | 27.14 | 33362 | 8937 | 1.24% |
| 2024-08-19 | 27.04 | 27.07 | 0.03 | 0.11% | 26.80 | 27.33 | 35714 | 9632 | 1.33% |
| 2024-08-16 | 27.40 | 27.04 | -0.41 | -1.49% | 26.62 | 27.57 | 65028 | 17555 | 2.42% |
| 2024-08-15 | 27.62 | 27.45 | 0.05 | 0.18% | 27.13 | 28.09 | 62698 | 17299 | 2.33% |