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 | 28.69 | 28.95 | 0.40 | 1.40% | 28.10 | 29.09 | 16915 | 4834 | 2.15% |
| 2024-11-20 | 27.68 | 28.55 | 0.92 | 3.33% | 27.63 | 29.34 | 16494 | 4706 | 2.09% |
| 2024-11-19 | 26.59 | 27.63 | 1.04 | 3.91% | 26.53 | 27.64 | 12029 | 3255 | 1.53% |
| 2024-11-18 | 28.42 | 26.59 | -2.01 | -7.03% | 26.22 | 28.80 | 17628 | 4804 | 2.24% |
| 2024-11-15 | 28.82 | 28.60 | -0.38 | -1.31% | 28.50 | 29.76 | 20932 | 6108 | 2.65% |
| 2024-11-14 | 31.40 | 28.98 | -1.62 | -5.29% | 28.92 | 31.40 | 30230 | 8980 | 3.83% |
| 2024-11-13 | 27.83 | 30.60 | 2.51 | 8.94% | 27.71 | 30.72 | 39676 | 11649 | 5.03% |
| 2024-11-12 | 28.90 | 28.09 | -0.81 | -2.80% | 27.73 | 29.25 | 19863 | 5650 | 2.52% |
| 2024-11-11 | 27.25 | 28.90 | 1.73 | 6.37% | 27.02 | 29.25 | 26452 | 7446 | 3.36% |
| 2024-11-08 | 27.27 | 27.17 | 0.20 | 0.74% | 26.96 | 27.53 | 14227 | 3873 | 1.80% |
| 2024-11-07 | 26.50 | 26.97 | 0.47 | 1.77% | 26.19 | 26.97 | 11904 | 3174 | 1.51% |
| 2024-11-06 | 26.60 | 26.50 | 0.15 | 0.57% | 26.22 | 26.82 | 14316 | 3806 | 1.82% |
| 2024-11-05 | 25.80 | 26.35 | 0.82 | 3.21% | 25.45 | 26.45 | 10584 | 2763 | 1.34% |
| 2024-11-04 | 25.27 | 25.53 | 0.39 | 1.55% | 25.10 | 25.63 | 7302 | 1855 | 0.93% |
| 2024-11-01 | 26.42 | 25.14 | -1.32 | -4.99% | 25.14 | 27.18 | 15164 | 3938 | 1.92% |
| 2024-10-31 | 26.41 | 26.46 | 0.08 | 0.30% | 25.92 | 26.75 | 11394 | 3009 | 1.45% |
| 2024-10-30 | 27.20 | 26.38 | -1.09 | -3.97% | 26.30 | 27.43 | 17988 | 4811 | 2.28% |
| 2024-10-29 | 28.60 | 27.47 | -1.07 | -3.75% | 27.47 | 28.88 | 15393 | 4330 | 1.95% |
| 2024-10-28 | 27.91 | 28.54 | 0.63 | 2.26% | 27.55 | 28.54 | 12737 | 3572 | 1.62% |
| 2024-10-25 | 27.82 | 27.91 | -0.17 | -0.61% | 27.16 | 28.18 | 16714 | 4619 | 2.12% |
| 2024-10-24 | 28.01 | 28.08 | -0.14 | -0.50% | 27.42 | 28.22 | 10978 | 3046 | 1.39% |
| 2024-10-23 | 28.61 | 28.22 | -0.28 | -0.98% | 28.08 | 28.62 | 13975 | 3950 | 1.77% |
| 2024-10-22 | 28.87 | 28.50 | -0.27 | -0.94% | 28.00 | 29.00 | 14809 | 4210 | 1.88% |
| 2024-10-21 | 28.15 | 28.77 | 0.63 | 2.24% | 28.10 | 29.35 | 21439 | 6174 | 2.72% |
| 2024-10-18 | 27.22 | 28.14 | 0.92 | 3.38% | 27.00 | 28.88 | 16716 | 4661 | 2.12% |
| 2024-10-17 | 27.08 | 27.22 | 0.16 | 0.59% | 27.08 | 28.14 | 13924 | 3846 | 1.77% |
| 2024-10-16 | 26.80 | 27.06 | -0.60 | -2.17% | 26.80 | 28.57 | 12205 | 3343 | 1.55% |
| 2024-10-15 | 28.72 | 27.66 | -1.06 | -3.69% | 27.63 | 29.03 | 16769 | 4765 | 2.13% |
| 2024-10-14 | 27.39 | 28.72 | 1.35 | 4.93% | 27.17 | 28.77 | 16224 | 4572 | 2.06% |
| 2024-10-11 | 28.05 | 27.37 | -0.85 | -3.01% | 26.99 | 28.17 | 15262 | 4197 | 1.94% |
| 2024-10-10 | 28.26 | 28.22 | 0.00 | 0.00% | 28.20 | 29.70 | 20915 | 6026 | 2.65% |
| 2024-10-09 | 31.80 | 28.22 | -5.28 | -15.76% | 27.81 | 31.80 | 39487 | 11809 | 5.01% |
| 2024-10-08 | 35.90 | 33.50 | 3.00 | 9.84% | 30.34 | 35.90 | 84156 | 27296 | 10.67% |
| 2024-09-30 | 28.78 | 30.50 | 3.04 | 11.07% | 27.99 | 32.56 | 42350 | 12580 | 5.37% |
| 2024-09-27 | 26.72 | 27.46 | 0.86 | 3.23% | 26.43 | 27.60 | 7544 | 2041 | 0.96% |
| 2024-09-26 | 26.55 | 26.60 | 0.06 | 0.23% | 26.04 | 26.75 | 8137 | 2150 | 1.03% |
| 2024-09-25 | 26.67 | 26.54 | 0.26 | 0.99% | 26.16 | 26.87 | 7370 | 1956 | 0.93% |
| 2024-09-24 | 25.40 | 26.28 | 1.07 | 4.24% | 25.16 | 26.99 | 9679 | 2512 | 1.23% |
| 2024-09-23 | 25.39 | 25.21 | -0.06 | -0.24% | 24.96 | 25.48 | 4120 | 1042 | 0.52% |
| 2024-09-20 | 24.87 | 25.27 | -0.10 | -0.39% | 24.87 | 25.70 | 5405 | 1372 | 0.69% |
| 2024-09-19 | 25.27 | 25.37 | 0.12 | 0.48% | 25.08 | 25.98 | 7560 | 1928 | 0.96% |
| 2024-09-18 | 25.79 | 25.25 | -0.62 | -2.40% | 24.75 | 25.95 | 6283 | 1578 | 0.80% |
| 2024-09-13 | 25.61 | 25.87 | 0.16 | 0.62% | 25.05 | 26.10 | 12426 | 3175 | 1.58% |
| 2024-09-12 | 25.20 | 25.71 | 0.58 | 2.31% | 25.19 | 26.00 | 5479 | 1401 | 0.69% |
| 2024-09-11 | 25.01 | 25.13 | 0.10 | 0.40% | 24.91 | 25.47 | 3808 | 961 | 0.48% |
| 2024-09-10 | 24.51 | 25.03 | 0.53 | 2.16% | 24.11 | 25.52 | 8198 | 2055 | 1.04% |
| 2024-09-09 | 25.18 | 24.50 | -0.92 | -3.62% | 24.03 | 25.18 | 7181 | 1752 | 0.91% |
| 2024-09-06 | 25.89 | 25.42 | -0.24 | -0.94% | 25.19 | 25.89 | 7351 | 1871 | 0.93% |
| 2024-09-05 | 25.92 | 25.66 | -0.24 | -0.93% | 25.52 | 26.14 | 3994 | 1028 | 0.51% |
| 2024-09-04 | 26.22 | 25.90 | -0.32 | -1.22% | 25.74 | 26.33 | 3282 | 855 | 0.42% |
| 2024-09-03 | 26.06 | 26.22 | 0.19 | 0.73% | 26.03 | 26.40 | 3928 | 1029 | 0.50% |
| 2024-09-02 | 26.80 | 26.03 | -0.67 | -2.51% | 26.03 | 26.95 | 6712 | 1764 | 0.85% |
| 2024-08-30 | 26.19 | 26.70 | 0.70 | 2.69% | 25.86 | 27.18 | 7753 | 2076 | 0.98% |
| 2024-08-29 | 26.01 | 26.00 | -0.30 | -1.14% | 25.69 | 26.22 | 3501 | 910 | 0.44% |
| 2024-08-28 | 25.51 | 26.30 | 0.52 | 2.02% | 25.20 | 26.57 | 4867 | 1267 | 0.62% |
| 2024-08-27 | 26.26 | 25.78 | -0.47 | -1.79% | 25.33 | 26.69 | 8836 | 2304 | 1.12% |
| 2024-08-26 | 24.26 | 26.25 | 2.85 | 12.18% | 24.26 | 26.82 | 14396 | 3697 | 1.83% |
| 2024-08-23 | 24.00 | 23.40 | -1.25 | -5.07% | 23.05 | 24.57 | 8976 | 2131 | 1.42% |
| 2024-08-22 | 26.30 | 24.65 | -1.65 | -6.27% | 24.60 | 26.45 | 9450 | 2379 | 1.49% |
| 2024-08-21 | 26.50 | 26.30 | -0.55 | -2.05% | 26.11 | 26.85 | 4814 | 1272 | 0.76% |
| 2024-08-20 | 26.49 | 26.85 | 0.34 | 1.28% | 26.11 | 26.90 | 9882 | 2622 | 1.56% |
| 2024-08-19 | 26.92 | 26.51 | -0.37 | -1.38% | 26.24 | 26.92 | 6573 | 1742 | 1.04% |
| 2024-08-16 | 27.30 | 26.88 | -0.50 | -1.83% | 26.45 | 27.30 | 6587 | 1764 | 1.04% |
| 2024-08-15 | 27.25 | 27.38 | 0.35 | 1.29% | 26.03 | 27.48 | 12847 | 3467 | 2.03% |
| 2024-08-14 | 26.94 | 27.03 | 0.09 | 0.33% | 26.00 | 27.30 | 8860 | 2363 | 1.40% |
| 2024-08-13 | 26.49 | 26.94 | 0.37 | 1.39% | 26.19 | 26.98 | 6882 | 1828 | 1.09% |