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 | 27.65 | 27.42 | -0.19 | -0.69% | 27.19 | 28.38 | 4127 | 1143 | 0.84% |
| 2024-11-20 | 27.16 | 27.61 | 0.63 | 2.34% | 27.00 | 27.87 | 5015 | 1376 | 1.02% |
| 2024-11-19 | 27.50 | 26.98 | 0.39 | 1.47% | 26.60 | 27.50 | 4878 | 1309 | 0.99% |
| 2024-11-18 | 27.49 | 26.59 | -0.51 | -1.88% | 26.48 | 27.49 | 5812 | 1566 | 1.18% |
| 2024-11-15 | 28.00 | 27.10 | -0.70 | -2.52% | 27.08 | 28.20 | 3804 | 1048 | 0.77% |
| 2024-11-14 | 28.51 | 27.80 | -1.08 | -3.74% | 27.62 | 28.99 | 4516 | 1276 | 0.91% |
| 2024-11-13 | 29.38 | 28.88 | -0.06 | -0.21% | 28.12 | 29.67 | 4860 | 1401 | 0.98% |
| 2024-11-12 | 29.47 | 28.94 | -0.43 | -1.46% | 28.69 | 30.09 | 5700 | 1682 | 1.15% |
| 2024-11-11 | 28.58 | 29.37 | 0.69 | 2.41% | 28.32 | 29.37 | 3745 | 1088 | 0.76% |
| 2024-11-08 | 29.49 | 28.68 | -0.09 | -0.31% | 28.62 | 29.69 | 4993 | 1458 | 1.01% |
| 2024-11-07 | 29.54 | 28.77 | -0.57 | -1.94% | 28.50 | 29.54 | 5088 | 1465 | 1.03% |
| 2024-11-06 | 28.12 | 29.34 | 1.19 | 4.23% | 27.58 | 29.57 | 10735 | 3090 | 2.17% |
| 2024-11-05 | 25.61 | 28.15 | 2.47 | 9.62% | 25.50 | 28.38 | 11785 | 3213 | 2.39% |
| 2024-11-04 | 25.61 | 25.68 | -0.32 | -1.23% | 25.00 | 26.08 | 7394 | 1884 | 1.50% |
| 2024-11-01 | 26.00 | 26.00 | 0.11 | 0.42% | 25.28 | 26.66 | 6372 | 1652 | 1.29% |
| 2024-10-31 | 25.98 | 25.89 | 0.39 | 1.53% | 25.10 | 26.28 | 4470 | 1155 | 0.91% |
| 2024-10-30 | 26.01 | 25.50 | -0.61 | -2.34% | 25.33 | 26.38 | 3809 | 978 | 0.77% |
| 2024-10-29 | 27.70 | 26.11 | -1.36 | -4.95% | 26.00 | 27.78 | 6119 | 1631 | 1.24% |
| 2024-10-28 | 26.82 | 27.47 | 0.65 | 2.42% | 26.31 | 27.82 | 6899 | 1880 | 1.40% |
| 2024-10-25 | 25.07 | 26.82 | 1.87 | 7.49% | 24.98 | 27.10 | 9727 | 2558 | 1.97% |
| 2024-10-24 | 25.48 | 24.95 | -0.49 | -1.93% | 24.85 | 25.48 | 3934 | 987 | 0.80% |
| 2024-10-23 | 25.01 | 25.44 | 0.53 | 2.13% | 24.73 | 25.60 | 5407 | 1369 | 1.09% |
| 2024-10-22 | 24.58 | 24.91 | 0.15 | 0.61% | 24.58 | 25.19 | 4030 | 1003 | 0.82% |
| 2024-10-21 | 24.25 | 24.76 | 0.59 | 2.44% | 24.12 | 25.03 | 5592 | 1372 | 1.13% |
| 2024-10-18 | 23.38 | 24.17 | 0.62 | 2.63% | 23.34 | 24.64 | 4901 | 1174 | 0.99% |
| 2024-10-17 | 23.67 | 23.55 | -0.19 | -0.80% | 23.42 | 23.96 | 3839 | 910 | 0.78% |
| 2024-10-16 | 24.12 | 23.74 | -0.46 | -1.90% | 23.35 | 24.16 | 13137 | 3106 | 2.66% |
| 2024-10-15 | 24.50 | 24.20 | -0.31 | -1.26% | 23.96 | 24.76 | 4121 | 1003 | 0.83% |
| 2024-10-14 | 24.75 | 24.51 | 0.15 | 0.62% | 24.00 | 24.95 | 6215 | 1520 | 1.26% |
| 2024-10-11 | 26.46 | 24.36 | -2.10 | -7.94% | 24.01 | 26.46 | 4522 | 1130 | 0.92% |
| 2024-10-10 | 27.38 | 26.46 | -0.14 | -0.53% | 26.19 | 27.38 | 4315 | 1151 | 0.87% |
| 2024-10-09 | 28.59 | 26.60 | -2.54 | -8.72% | 26.60 | 28.88 | 7336 | 2042 | 1.49% |
| 2024-10-08 | 31.09 | 29.14 | 2.69 | 10.17% | 28.11 | 31.09 | 15215 | 4424 | 3.08% |
| 2024-09-30 | 25.00 | 26.45 | 3.07 | 13.13% | 24.00 | 26.98 | 11776 | 2978 | 2.38% |
| 2024-09-27 | 19.42 | 23.38 | 1.43 | 6.51% | 19.42 | 23.38 | 6340 | 1446 | 1.28% |
| 2024-09-26 | 21.28 | 21.95 | 0.65 | 3.05% | 21.28 | 21.97 | 2518 | 544 | 0.51% |
| 2024-09-25 | 21.62 | 21.30 | -0.17 | -0.79% | 21.29 | 22.12 | 2562 | 557 | 0.52% |
| 2024-09-24 | 20.74 | 21.47 | 0.99 | 4.83% | 20.62 | 21.73 | 4008 | 852 | 0.81% |
| 2024-09-23 | 20.78 | 20.48 | -0.05 | -0.24% | 20.48 | 20.94 | 1249 | 258 | 0.25% |
| 2024-09-20 | 20.71 | 20.53 | -0.39 | -1.86% | 20.51 | 20.92 | 1038 | 214 | 0.21% |
| 2024-09-19 | 21.09 | 20.92 | 0.05 | 0.24% | 20.57 | 21.15 | 1929 | 402 | 0.39% |
| 2024-09-18 | 22.01 | 20.87 | -1.63 | -7.24% | 20.75 | 22.01 | 3676 | 782 | 0.74% |
| 2024-09-13 | 21.33 | 22.50 | 1.17 | 5.49% | 19.97 | 22.68 | 9894 | 2134 | 2.00% |
| 2024-09-12 | 20.62 | 21.33 | 0.71 | 3.44% | 20.41 | 21.53 | 3553 | 753 | 0.72% |
| 2024-09-11 | 20.00 | 20.62 | 0.62 | 3.10% | 19.90 | 20.79 | 2615 | 537 | 0.53% |
| 2024-09-10 | 19.99 | 20.00 | 0.38 | 1.94% | 19.63 | 20.15 | 1425 | 283 | 0.29% |
| 2024-09-09 | 20.26 | 19.62 | -0.31 | -1.56% | 19.60 | 20.26 | 1430 | 283 | 0.29% |
| 2024-09-06 | 20.37 | 19.93 | -0.59 | -2.88% | 19.88 | 20.64 | 1128 | 226 | 0.23% |
| 2024-09-05 | 20.11 | 20.52 | 0.28 | 1.38% | 20.11 | 20.56 | 623 | 127 | 0.13% |
| 2024-09-04 | 20.02 | 20.24 | 0.09 | 0.45% | 19.97 | 20.39 | 1413 | 285 | 0.29% |
| 2024-09-03 | 20.01 | 20.15 | -0.08 | -0.40% | 20.01 | 20.70 | 897 | 182 | 0.18% |
| 2024-09-02 | 20.45 | 20.23 | -0.22 | -1.08% | 20.19 | 20.88 | 1275 | 259 | 0.26% |
| 2024-08-30 | 20.27 | 20.45 | 0.18 | 0.89% | 20.07 | 20.98 | 2537 | 521 | 0.51% |
| 2024-08-29 | 20.05 | 20.27 | 0.31 | 1.55% | 19.60 | 20.36 | 4372 | 879 | 0.89% |
| 2024-08-28 | 20.41 | 19.96 | -0.59 | -2.87% | 19.92 | 20.55 | 2907 | 587 | 0.59% |
| 2024-08-27 | 20.99 | 20.55 | -0.17 | -0.82% | 20.51 | 20.99 | 1521 | 314 | 0.31% |
| 2024-08-26 | 20.53 | 20.72 | 0.19 | 0.93% | 20.41 | 20.84 | 447 | 92 | 0.09% |
| 2024-08-23 | 20.88 | 20.53 | -0.27 | -1.30% | 20.50 | 20.88 | 735 | 151 | 0.15% |
| 2024-08-22 | 21.11 | 20.80 | -0.23 | -1.09% | 20.71 | 21.24 | 581 | 121 | 0.12% |
| 2024-08-21 | 21.60 | 21.03 | -0.18 | -0.85% | 21.03 | 21.60 | 541 | 114 | 0.11% |
| 2024-08-20 | 21.76 | 21.21 | -0.44 | -2.03% | 21.21 | 21.85 | 712 | 152 | 0.14% |
| 2024-08-19 | 22.16 | 21.65 | -0.67 | -3.00% | 21.50 | 22.32 | 1288 | 281 | 0.26% |
| 2024-08-16 | 21.70 | 22.32 | 0.62 | 2.86% | 21.61 | 22.37 | 1518 | 334 | 0.31% |
| 2024-08-15 | 22.15 | 21.70 | -0.33 | -1.50% | 21.58 | 22.18 | 1405 | 307 | 0.28% |