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 | 27.58 | 26.99 | -0.47 | -1.71% | 26.72 | 27.64 | 19782 | 5362 | 1.16% |
| 2024-11-20 | 27.00 | 27.46 | 0.46 | 1.70% | 26.75 | 27.70 | 22786 | 6243 | 1.33% |
| 2024-11-19 | 26.11 | 27.00 | 0.87 | 3.33% | 26.11 | 27.17 | 23334 | 6244 | 1.37% |
| 2024-11-18 | 26.80 | 26.13 | -0.93 | -3.44% | 25.80 | 27.22 | 23693 | 6256 | 1.39% |
| 2024-11-15 | 27.49 | 27.06 | -0.43 | -1.56% | 26.80 | 27.70 | 21532 | 5873 | 1.26% |
| 2024-11-14 | 28.24 | 27.49 | -0.84 | -2.97% | 27.37 | 28.34 | 30963 | 8587 | 1.81% |
| 2024-11-13 | 29.33 | 28.33 | -0.43 | -1.50% | 27.80 | 29.34 | 31573 | 8959 | 1.85% |
| 2024-11-12 | 29.40 | 28.76 | -0.48 | -1.64% | 28.38 | 29.84 | 49918 | 14583 | 2.92% |
| 2024-11-11 | 28.16 | 29.24 | 0.97 | 3.43% | 28.08 | 29.30 | 53493 | 15385 | 3.13% |
| 2024-11-08 | 28.27 | 28.27 | 0.20 | 0.71% | 27.31 | 28.91 | 47109 | 13270 | 2.76% |
| 2024-11-07 | 27.40 | 28.07 | 0.42 | 1.52% | 27.09 | 28.18 | 29870 | 8311 | 1.75% |
| 2024-11-06 | 28.29 | 27.65 | -0.55 | -1.95% | 27.38 | 28.66 | 41700 | 11611 | 2.44% |
| 2024-11-05 | 27.45 | 28.20 | 0.80 | 2.92% | 27.30 | 28.29 | 29152 | 8151 | 1.71% |
| 2024-11-04 | 27.46 | 27.40 | 0.18 | 0.66% | 27.05 | 27.72 | 18056 | 4951 | 1.06% |
| 2024-11-01 | 26.99 | 27.22 | 0.01 | 0.04% | 26.76 | 27.50 | 25107 | 6820 | 1.47% |
| 2024-10-31 | 27.18 | 27.21 | 0.04 | 0.15% | 26.93 | 27.60 | 17655 | 4824 | 1.03% |
| 2024-10-30 | 27.46 | 27.17 | -0.29 | -1.06% | 26.80 | 27.60 | 23458 | 6372 | 1.37% |
| 2024-10-29 | 28.30 | 27.46 | -0.84 | -2.97% | 27.46 | 28.64 | 28833 | 8065 | 1.69% |
| 2024-10-28 | 28.35 | 28.30 | -0.05 | -0.18% | 27.89 | 28.80 | 24234 | 6848 | 1.42% |
| 2024-10-25 | 27.97 | 28.35 | 0.63 | 2.27% | 27.30 | 28.53 | 29188 | 8169 | 1.71% |
| 2024-10-24 | 27.35 | 27.72 | 0.44 | 1.61% | 27.08 | 28.42 | 32160 | 8931 | 1.88% |
| 2024-10-23 | 28.82 | 27.28 | -1.69 | -5.83% | 27.01 | 29.17 | 53130 | 14737 | 3.11% |
| 2024-10-22 | 29.97 | 28.97 | -0.01 | -0.03% | 28.76 | 30.58 | 45000 | 13285 | 2.63% |
| 2024-10-21 | 28.65 | 28.98 | 0.33 | 1.15% | 28.13 | 29.37 | 37948 | 10951 | 2.22% |
| 2024-10-18 | 27.87 | 28.65 | 0.64 | 2.28% | 27.71 | 29.14 | 32741 | 9342 | 1.92% |
| 2024-10-17 | 28.40 | 28.01 | -0.36 | -1.27% | 27.80 | 28.96 | 24816 | 7066 | 1.45% |
| 2024-10-16 | 27.22 | 28.37 | 0.74 | 2.68% | 26.89 | 28.95 | 51103 | 14508 | 2.99% |
| 2024-10-15 | 26.10 | 27.63 | 1.56 | 5.98% | 25.83 | 28.28 | 65994 | 18108 | 3.86% |
| 2024-10-14 | 25.24 | 26.07 | 0.66 | 2.60% | 24.66 | 26.13 | 26417 | 6715 | 1.55% |
| 2024-10-11 | 27.01 | 25.41 | -1.63 | -6.03% | 25.00 | 27.60 | 41488 | 10692 | 2.43% |
| 2024-10-10 | 27.64 | 27.04 | -0.93 | -3.32% | 26.93 | 29.08 | 48335 | 13459 | 2.83% |
| 2024-10-09 | 29.62 | 27.97 | -2.83 | -9.19% | 27.33 | 30.40 | 66393 | 19112 | 3.88% |
| 2024-10-08 | 33.45 | 30.80 | 2.59 | 9.18% | 29.00 | 33.79 | 95204 | 29197 | 5.57% |
| 2024-09-30 | 25.55 | 28.21 | 4.56 | 19.28% | 25.21 | 28.38 | 103447 | 27630 | 6.05% |
| 2024-09-27 | 22.18 | 23.65 | 1.47 | 6.63% | 22.18 | 23.68 | 26021 | 5945 | 1.52% |
| 2024-09-26 | 21.40 | 22.18 | 0.84 | 3.94% | 20.75 | 22.18 | 37874 | 8133 | 2.22% |
| 2024-09-25 | 21.21 | 21.34 | 0.41 | 1.96% | 21.13 | 22.05 | 47552 | 10294 | 2.78% |
| 2024-09-24 | 20.00 | 20.93 | 1.13 | 5.71% | 19.40 | 21.05 | 39621 | 8109 | 2.32% |
| 2024-09-23 | 19.62 | 19.80 | 0.18 | 0.92% | 19.43 | 20.28 | 24811 | 4932 | 1.45% |
| 2024-09-20 | 19.50 | 19.62 | 0.02 | 0.10% | 18.97 | 19.87 | 29140 | 5655 | 1.70% |
| 2024-09-19 | 19.56 | 19.60 | 0.16 | 0.82% | 19.20 | 19.87 | 15245 | 2982 | 0.89% |
| 2024-09-18 | 19.84 | 19.44 | -0.25 | -1.27% | 19.03 | 19.90 | 20843 | 4025 | 1.22% |
| 2024-09-13 | 20.81 | 19.69 | -1.24 | -5.92% | 19.66 | 21.03 | 25401 | 5103 | 1.49% |
| 2024-09-12 | 21.40 | 20.93 | -0.54 | -2.52% | 20.82 | 21.79 | 21054 | 4460 | 1.23% |
| 2024-09-11 | 20.97 | 21.47 | 0.54 | 2.58% | 20.72 | 21.53 | 23463 | 4990 | 1.37% |
| 2024-09-10 | 20.45 | 20.93 | 0.42 | 2.05% | 20.00 | 21.07 | 22834 | 4718 | 1.34% |
| 2024-09-09 | 20.35 | 20.51 | 0.16 | 0.79% | 20.22 | 21.09 | 21816 | 4514 | 1.28% |
| 2024-09-06 | 20.98 | 20.35 | -0.43 | -2.07% | 20.10 | 20.98 | 24583 | 5029 | 1.44% |
| 2024-09-05 | 19.76 | 20.78 | 1.00 | 5.06% | 19.56 | 21.20 | 35045 | 7257 | 2.05% |
| 2024-09-04 | 19.50 | 19.78 | 0.28 | 1.44% | 19.19 | 20.38 | 20659 | 4108 | 1.21% |
| 2024-09-03 | 19.63 | 19.50 | -0.28 | -1.42% | 19.33 | 20.30 | 20812 | 4102 | 1.22% |
| 2024-09-02 | 20.62 | 19.78 | -0.98 | -4.72% | 19.78 | 20.70 | 17856 | 3586 | 1.04% |
| 2024-08-30 | 20.31 | 20.76 | 0.43 | 2.12% | 20.13 | 20.98 | 22676 | 4667 | 1.33% |
| 2024-08-29 | 19.74 | 20.33 | 0.19 | 0.94% | 19.72 | 20.56 | 20790 | 4212 | 1.22% |
| 2024-08-28 | 19.78 | 20.14 | 0.45 | 2.29% | 19.50 | 20.39 | 16114 | 3237 | 0.94% |
| 2024-08-27 | 19.73 | 19.69 | 0.04 | 0.20% | 19.50 | 19.89 | 13966 | 2748 | 0.82% |
| 2024-08-26 | 20.00 | 19.65 | -0.34 | -1.70% | 19.56 | 20.20 | 25865 | 5111 | 1.51% |
| 2024-08-23 | 20.41 | 19.99 | -0.45 | -2.20% | 19.82 | 20.41 | 16131 | 3233 | 0.94% |
| 2024-08-22 | 20.50 | 20.44 | -0.10 | -0.49% | 20.37 | 21.16 | 20527 | 4261 | 1.20% |
| 2024-08-21 | 20.55 | 20.54 | -0.22 | -1.06% | 20.46 | 21.02 | 14031 | 2901 | 0.82% |
| 2024-08-20 | 21.75 | 20.76 | -1.14 | -5.21% | 20.71 | 21.83 | 26680 | 5641 | 1.56% |
| 2024-08-19 | 22.37 | 21.90 | -0.47 | -2.10% | 21.78 | 22.66 | 23665 | 5248 | 1.38% |
| 2024-08-16 | 22.60 | 22.37 | -0.23 | -1.02% | 22.08 | 23.15 | 32273 | 7252 | 1.89% |
| 2024-08-15 | 23.44 | 22.60 | -0.90 | -3.83% | 22.34 | 23.60 | 26897 | 6161 | 1.57% |
| 2024-08-14 | 23.76 | 23.50 | -0.44 | -1.84% | 23.20 | 24.30 | 19190 | 4530 | 1.12% |
| 2024-08-13 | 23.80 | 23.94 | 0.10 | 0.42% | 23.10 | 24.12 | 30577 | 7244 | 1.79% |