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 | 27.79 | 27.71 | -0.12 | -0.43% | 27.56 | 27.96 | 19334 | 5362 | 1.02% |
| 2024-11-20 | 27.38 | 27.83 | 0.42 | 1.53% | 27.31 | 27.98 | 25469 | 7036 | 1.35% |
| 2024-11-19 | 27.24 | 27.41 | 0.27 | 0.99% | 26.92 | 27.46 | 25082 | 6814 | 1.33% |
| 2024-11-18 | 27.29 | 27.14 | -0.10 | -0.37% | 27.08 | 27.62 | 32415 | 8870 | 1.72% |
| 2024-11-15 | 27.79 | 27.24 | -0.46 | -1.66% | 27.20 | 27.91 | 28443 | 7848 | 1.51% |
| 2024-11-14 | 28.66 | 27.70 | -1.05 | -3.65% | 27.65 | 28.80 | 35211 | 9921 | 1.87% |
| 2024-11-13 | 28.65 | 28.75 | 0.00 | 0.00% | 28.21 | 29.05 | 35219 | 10082 | 1.87% |
| 2024-11-12 | 28.90 | 28.75 | 0.13 | 0.45% | 28.55 | 29.60 | 64710 | 18815 | 3.43% |
| 2024-11-11 | 28.14 | 28.62 | 0.47 | 1.67% | 28.00 | 28.68 | 54823 | 15579 | 2.90% |
| 2024-11-08 | 28.54 | 28.15 | -0.13 | -0.46% | 28.08 | 28.64 | 49726 | 14088 | 2.63% |
| 2024-11-07 | 27.73 | 28.28 | 0.33 | 1.18% | 27.73 | 28.35 | 44075 | 12435 | 2.33% |
| 2024-11-06 | 28.09 | 27.95 | -0.05 | -0.18% | 27.71 | 28.35 | 33569 | 9422 | 1.78% |
| 2024-11-05 | 27.24 | 28.00 | 0.77 | 2.83% | 27.15 | 28.06 | 34877 | 9686 | 1.85% |
| 2024-11-04 | 26.96 | 27.23 | 0.35 | 1.30% | 26.88 | 27.27 | 14087 | 3819 | 0.75% |
| 2024-11-01 | 27.28 | 26.88 | -0.40 | -1.47% | 26.83 | 27.32 | 19908 | 5381 | 1.05% |
| 2024-10-31 | 27.03 | 27.28 | 0.21 | 0.78% | 26.77 | 27.47 | 19268 | 5239 | 1.02% |
| 2024-10-30 | 27.23 | 27.07 | -0.16 | -0.59% | 26.75 | 27.48 | 23315 | 6325 | 1.23% |
| 2024-10-29 | 28.09 | 27.23 | -0.83 | -2.96% | 27.19 | 28.14 | 32460 | 8963 | 1.72% |
| 2024-10-28 | 27.79 | 28.06 | 0.37 | 1.34% | 27.57 | 28.12 | 23399 | 6517 | 1.24% |
| 2024-10-25 | 27.17 | 27.69 | 0.54 | 1.99% | 27.07 | 27.76 | 26458 | 7279 | 1.40% |
| 2024-10-24 | 27.04 | 27.15 | 0.08 | 0.30% | 27.02 | 27.35 | 20444 | 5555 | 1.08% |
| 2024-10-23 | 26.99 | 27.07 | 0.17 | 0.63% | 26.82 | 27.34 | 24329 | 6597 | 1.29% |
| 2024-10-22 | 26.85 | 26.90 | -0.05 | -0.19% | 26.72 | 27.12 | 26508 | 7134 | 1.40% |
| 2024-10-21 | 27.27 | 26.95 | 0.01 | 0.04% | 26.69 | 27.48 | 32328 | 8737 | 1.71% |
| 2024-10-18 | 25.48 | 26.94 | 1.38 | 5.40% | 25.48 | 27.68 | 42479 | 11284 | 2.25% |
| 2024-10-17 | 26.07 | 25.56 | -0.32 | -1.24% | 25.54 | 26.18 | 20866 | 5398 | 1.11% |
| 2024-10-16 | 25.80 | 25.88 | -0.06 | -0.23% | 25.70 | 26.26 | 20342 | 5280 | 1.08% |
| 2024-10-15 | 26.50 | 25.94 | -0.71 | -2.66% | 25.90 | 26.72 | 25258 | 6651 | 1.34% |
| 2024-10-14 | 26.62 | 26.65 | 0.15 | 0.57% | 25.81 | 26.80 | 32506 | 8559 | 1.72% |
| 2024-10-11 | 28.01 | 26.50 | -1.51 | -5.39% | 26.21 | 28.10 | 41122 | 11106 | 2.18% |
| 2024-10-10 | 28.77 | 28.01 | -0.49 | -1.72% | 27.89 | 29.42 | 45093 | 12857 | 2.39% |
| 2024-10-09 | 30.50 | 28.50 | -2.52 | -8.12% | 28.50 | 30.90 | 74728 | 22189 | 3.96% |
| 2024-10-08 | 32.90 | 31.02 | 2.56 | 9.00% | 30.01 | 33.15 | 132831 | 42314 | 7.04% |
| 2024-09-30 | 26.43 | 28.46 | 3.03 | 11.92% | 26.42 | 28.88 | 88953 | 24565 | 4.71% |
| 2024-09-27 | 24.84 | 25.43 | 1.05 | 4.31% | 24.69 | 25.46 | 19191 | 4830 | 1.02% |
| 2024-09-26 | 23.42 | 24.38 | 0.85 | 3.61% | 23.42 | 24.39 | 20375 | 4884 | 1.08% |
| 2024-09-25 | 23.51 | 23.53 | 0.20 | 0.86% | 23.51 | 23.96 | 15876 | 3770 | 0.84% |
| 2024-09-24 | 22.54 | 23.33 | 0.96 | 4.29% | 22.53 | 23.33 | 18753 | 4311 | 0.99% |
| 2024-09-23 | 22.54 | 22.37 | -0.18 | -0.80% | 22.35 | 22.73 | 6195 | 1394 | 0.33% |
| 2024-09-20 | 22.64 | 22.55 | -0.12 | -0.53% | 22.35 | 22.67 | 7987 | 1796 | 0.42% |
| 2024-09-19 | 22.18 | 22.67 | 0.53 | 2.39% | 22.05 | 22.90 | 12230 | 2758 | 0.65% |
| 2024-09-18 | 22.55 | 22.14 | -0.34 | -1.51% | 21.95 | 22.64 | 9017 | 1998 | 0.48% |
| 2024-09-13 | 22.95 | 22.48 | -0.41 | -1.79% | 22.48 | 22.95 | 11201 | 2536 | 0.59% |
| 2024-09-12 | 23.06 | 22.89 | -0.05 | -0.22% | 22.88 | 23.26 | 6142 | 1417 | 0.33% |
| 2024-09-11 | 22.90 | 22.94 | 0.04 | 0.17% | 22.75 | 23.05 | 8245 | 1890 | 0.44% |
| 2024-09-10 | 23.05 | 22.90 | -0.06 | -0.26% | 22.58 | 23.12 | 9785 | 2231 | 0.52% |
| 2024-09-09 | 23.05 | 22.96 | -0.08 | -0.35% | 22.94 | 23.28 | 6927 | 1599 | 0.37% |
| 2024-09-06 | 23.45 | 23.04 | -0.39 | -1.66% | 23.03 | 23.53 | 6621 | 1540 | 0.35% |
| 2024-09-05 | 23.18 | 23.43 | 0.25 | 1.08% | 23.18 | 23.48 | 7356 | 1719 | 0.39% |
| 2024-09-04 | 23.22 | 23.18 | -0.09 | -0.39% | 23.15 | 23.41 | 6803 | 1582 | 0.36% |
| 2024-09-03 | 23.53 | 23.27 | -0.26 | -1.10% | 23.23 | 23.69 | 9994 | 2340 | 0.53% |
| 2024-09-02 | 23.91 | 23.53 | -0.42 | -1.75% | 23.44 | 24.06 | 9545 | 2263 | 0.51% |
| 2024-08-30 | 23.40 | 23.95 | 0.34 | 1.44% | 23.40 | 24.24 | 13092 | 3142 | 0.69% |
| 2024-08-29 | 23.12 | 23.61 | 0.35 | 1.50% | 23.12 | 23.72 | 11159 | 2628 | 0.59% |
| 2024-08-28 | 22.90 | 23.26 | 0.24 | 1.04% | 22.86 | 23.38 | 6648 | 1542 | 0.35% |
| 2024-08-27 | 22.90 | 23.02 | 0.13 | 0.57% | 22.85 | 23.12 | 7761 | 1786 | 0.41% |
| 2024-08-26 | 22.84 | 22.89 | -0.07 | -0.30% | 22.84 | 23.12 | 6871 | 1576 | 0.36% |
| 2024-08-23 | 23.13 | 22.96 | -0.16 | -0.69% | 22.86 | 23.30 | 9643 | 2220 | 0.51% |
| 2024-08-22 | 23.44 | 23.12 | -0.20 | -0.86% | 23.09 | 23.51 | 8722 | 2025 | 0.46% |
| 2024-08-21 | 23.69 | 23.32 | -0.37 | -1.56% | 23.32 | 23.76 | 5011 | 1178 | 0.27% |
| 2024-08-20 | 24.07 | 23.69 | -0.39 | -1.62% | 23.62 | 24.09 | 8720 | 2076 | 0.46% |
| 2024-08-19 | 24.21 | 24.08 | -0.15 | -0.62% | 24.04 | 24.43 | 7426 | 1800 | 0.39% |
| 2024-08-16 | 24.16 | 24.23 | 0.07 | 0.29% | 24.05 | 24.36 | 9203 | 2229 | 0.49% |
| 2024-08-15 | 24.20 | 24.16 | 0.21 | 0.88% | 24.06 | 24.50 | 12921 | 3141 | 0.68% |
| 2024-08-14 | 24.40 | 23.95 | -0.34 | -1.40% | 23.95 | 24.45 | 6929 | 1668 | 0.37% |
| 2024-08-13 | 24.23 | 24.29 | -0.02 | -0.08% | 24.07 | 24.42 | 6023 | 1459 | 0.32% |