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 | 27.66 | 27.73 | -0.02 | -0.07% | 27.50 | 28.47 | 11840 | 3304 | 0.91% |
| 2024-11-20 | 27.49 | 27.75 | 0.28 | 1.02% | 27.35 | 27.88 | 13071 | 3614 | 1.00% |
| 2024-11-19 | 26.99 | 27.47 | 0.74 | 2.77% | 26.52 | 27.47 | 13280 | 3596 | 1.02% |
| 2024-11-18 | 27.83 | 26.73 | -1.10 | -3.95% | 26.58 | 28.38 | 16634 | 4526 | 1.27% |
| 2024-11-15 | 28.10 | 27.83 | -0.40 | -1.42% | 27.70 | 28.68 | 14905 | 4213 | 1.14% |
| 2024-11-14 | 29.26 | 28.23 | -1.03 | -3.52% | 28.19 | 29.49 | 18230 | 5234 | 1.39% |
| 2024-11-13 | 28.71 | 29.26 | 0.36 | 1.25% | 28.40 | 29.40 | 20415 | 5906 | 1.56% |
| 2024-11-12 | 29.67 | 28.90 | -0.45 | -1.53% | 28.59 | 29.85 | 29307 | 8549 | 2.24% |
| 2024-11-11 | 28.00 | 29.35 | 1.35 | 4.82% | 27.97 | 29.39 | 43399 | 12581 | 3.32% |
| 2024-11-08 | 28.83 | 28.00 | -0.30 | -1.06% | 27.80 | 29.11 | 30432 | 8634 | 2.33% |
| 2024-11-07 | 27.60 | 28.30 | 0.97 | 3.55% | 27.42 | 28.42 | 27572 | 7742 | 2.11% |
| 2024-11-06 | 28.00 | 27.33 | -0.53 | -1.90% | 27.09 | 28.17 | 35231 | 9719 | 2.70% |
| 2024-11-05 | 27.28 | 27.86 | 0.58 | 2.13% | 27.11 | 28.18 | 28591 | 7933 | 2.19% |
| 2024-11-04 | 26.87 | 27.28 | 0.41 | 1.53% | 26.81 | 27.42 | 11135 | 3028 | 0.85% |
| 2024-11-01 | 28.19 | 26.87 | -1.34 | -4.75% | 26.80 | 28.19 | 17430 | 4747 | 1.33% |
| 2024-10-31 | 27.12 | 28.21 | 1.09 | 4.02% | 26.90 | 28.42 | 18231 | 5071 | 1.39% |
| 2024-10-30 | 27.70 | 27.12 | -0.85 | -3.04% | 26.91 | 27.95 | 20048 | 5484 | 1.53% |
| 2024-10-29 | 29.90 | 27.97 | -2.11 | -7.01% | 27.88 | 29.95 | 31749 | 9143 | 2.43% |
| 2024-10-28 | 28.45 | 30.08 | 1.64 | 5.77% | 28.31 | 30.66 | 31968 | 9465 | 2.45% |
| 2024-10-25 | 26.93 | 28.44 | 1.50 | 5.57% | 26.93 | 28.73 | 20816 | 5841 | 1.59% |
| 2024-10-24 | 27.79 | 26.94 | -0.95 | -3.41% | 26.86 | 27.79 | 13441 | 3645 | 1.03% |
| 2024-10-23 | 27.15 | 27.89 | 0.73 | 2.69% | 26.82 | 27.89 | 18098 | 4968 | 1.38% |
| 2024-10-22 | 26.70 | 27.16 | 0.32 | 1.19% | 26.25 | 27.30 | 21959 | 5888 | 1.68% |
| 2024-10-21 | 26.25 | 26.84 | 0.97 | 3.75% | 25.71 | 27.36 | 26927 | 7169 | 2.06% |
| 2024-10-18 | 24.69 | 25.87 | 1.11 | 4.48% | 24.69 | 26.50 | 17346 | 4435 | 1.33% |
| 2024-10-17 | 24.89 | 24.76 | -0.11 | -0.44% | 24.63 | 25.28 | 9684 | 2422 | 0.74% |
| 2024-10-16 | 25.02 | 24.87 | -0.38 | -1.50% | 24.62 | 25.48 | 10839 | 2714 | 0.83% |
| 2024-10-15 | 26.18 | 25.25 | -0.95 | -3.63% | 25.22 | 26.25 | 11875 | 3057 | 0.91% |
| 2024-10-14 | 25.66 | 26.20 | 0.64 | 2.50% | 25.11 | 26.47 | 15669 | 4053 | 1.20% |
| 2024-10-11 | 26.85 | 25.56 | -1.28 | -4.77% | 25.21 | 26.95 | 22749 | 5858 | 1.74% |
| 2024-10-10 | 27.24 | 26.84 | -0.40 | -1.47% | 26.64 | 28.29 | 23130 | 6309 | 1.77% |
| 2024-10-09 | 30.51 | 27.24 | -4.21 | -13.39% | 27.00 | 30.69 | 36815 | 10593 | 2.82% |
| 2024-10-08 | 33.11 | 31.45 | 3.15 | 11.13% | 29.60 | 33.32 | 48864 | 15326 | 3.74% |
| 2024-09-30 | 25.58 | 28.30 | 3.63 | 14.71% | 25.55 | 29.00 | 37768 | 10243 | 2.89% |
| 2024-09-27 | 23.50 | 24.67 | 1.39 | 5.97% | 23.50 | 25.00 | 14976 | 3603 | 1.15% |
| 2024-09-26 | 22.26 | 23.28 | 0.82 | 3.65% | 22.20 | 23.28 | 11929 | 2712 | 0.91% |
| 2024-09-25 | 22.91 | 22.46 | -0.06 | -0.27% | 22.42 | 23.11 | 13223 | 3019 | 1.01% |
| 2024-09-24 | 21.13 | 22.52 | 1.39 | 6.58% | 21.13 | 22.55 | 11226 | 2458 | 0.86% |
| 2024-09-23 | 21.11 | 21.13 | 0.02 | 0.09% | 20.89 | 21.55 | 3574 | 758 | 0.27% |
| 2024-09-20 | 21.34 | 21.11 | -0.23 | -1.08% | 20.94 | 21.46 | 3899 | 821 | 0.30% |
| 2024-09-19 | 21.90 | 21.34 | 0.17 | 0.80% | 21.01 | 21.90 | 7606 | 1620 | 0.58% |
| 2024-09-18 | 21.40 | 21.17 | -0.23 | -1.07% | 20.90 | 21.50 | 2795 | 591 | 0.21% |
| 2024-09-13 | 21.91 | 21.40 | -0.45 | -2.06% | 21.40 | 21.95 | 3144 | 680 | 0.24% |
| 2024-09-12 | 22.00 | 21.85 | -0.17 | -0.77% | 21.80 | 22.46 | 2753 | 606 | 0.21% |
| 2024-09-11 | 21.90 | 22.02 | 0.12 | 0.55% | 21.74 | 22.25 | 5638 | 1240 | 0.43% |
| 2024-09-10 | 22.39 | 21.90 | 0.09 | 0.41% | 21.53 | 22.80 | 3667 | 800 | 0.28% |
| 2024-09-09 | 21.74 | 21.81 | 0.05 | 0.23% | 21.44 | 21.87 | 4656 | 1006 | 0.36% |
| 2024-09-06 | 22.35 | 21.76 | -0.59 | -2.64% | 21.65 | 22.39 | 4897 | 1074 | 0.37% |
| 2024-09-05 | 22.41 | 22.35 | -0.06 | -0.27% | 22.12 | 22.77 | 5562 | 1248 | 0.43% |
| 2024-09-04 | 22.08 | 22.41 | 0.21 | 0.95% | 22.02 | 22.60 | 4490 | 1005 | 0.34% |
| 2024-09-03 | 21.93 | 22.20 | 0.09 | 0.41% | 21.82 | 22.57 | 3926 | 874 | 0.30% |
| 2024-09-02 | 22.54 | 22.11 | -0.34 | -1.51% | 22.03 | 22.85 | 4849 | 1088 | 0.37% |
| 2024-08-30 | 22.08 | 22.45 | 0.37 | 1.68% | 22.01 | 22.77 | 5321 | 1195 | 0.41% |
| 2024-08-29 | 21.40 | 22.08 | 0.72 | 3.37% | 21.23 | 22.17 | 5847 | 1281 | 0.45% |
| 2024-08-28 | 21.02 | 21.36 | 0.09 | 0.42% | 20.86 | 21.60 | 5437 | 1151 | 0.42% |
| 2024-08-27 | 21.55 | 21.27 | -0.39 | -1.80% | 21.17 | 21.76 | 7484 | 1598 | 0.57% |
| 2024-08-26 | 21.59 | 21.66 | -0.14 | -0.64% | 21.59 | 22.20 | 5956 | 1300 | 0.46% |
| 2024-08-23 | 21.89 | 21.80 | -0.64 | -2.85% | 21.60 | 22.77 | 9431 | 2064 | 0.72% |
| 2024-08-22 | 22.70 | 22.44 | -0.10 | -0.44% | 22.26 | 22.83 | 4410 | 997 | 0.34% |
| 2024-08-21 | 22.61 | 22.54 | -0.16 | -0.70% | 22.42 | 23.01 | 3858 | 877 | 0.30% |
| 2024-08-20 | 22.67 | 22.70 | 0.04 | 0.18% | 22.51 | 23.05 | 8425 | 1920 | 0.64% |
| 2024-08-19 | 23.18 | 22.66 | -0.09 | -0.40% | 22.33 | 23.18 | 7160 | 1622 | 0.55% |
| 2024-08-16 | 22.47 | 22.75 | 0.70 | 3.17% | 22.31 | 23.50 | 17521 | 4029 | 1.34% |
| 2024-08-15 | 22.17 | 22.05 | -0.24 | -1.08% | 21.98 | 22.53 | 5501 | 1223 | 0.46% |
| 2024-08-14 | 22.12 | 22.29 | 0.03 | 0.13% | 22.01 | 22.46 | 5460 | 1215 | 0.45% |
| 2024-08-13 | 21.71 | 22.26 | 0.55 | 2.53% | 21.40 | 22.39 | 6792 | 1486 | 0.56% |