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 | 26.30 | 26.21 | -0.35 | -1.32% | 25.90 | 26.79 | 111383 | 29326 | 2.90% |
| 2024-11-20 | 26.00 | 26.56 | -0.09 | -0.34% | 25.78 | 26.88 | 148894 | 39254 | 3.87% |
| 2024-11-19 | 24.85 | 26.65 | 1.83 | 7.37% | 24.85 | 26.79 | 203586 | 52962 | 5.29% |
| 2024-11-18 | 25.60 | 24.82 | -0.76 | -2.97% | 24.61 | 25.90 | 87803 | 22047 | 2.28% |
| 2024-11-15 | 25.62 | 25.58 | -0.32 | -1.24% | 25.55 | 26.54 | 108430 | 28186 | 2.82% |
| 2024-11-14 | 26.86 | 25.90 | -0.93 | -3.47% | 25.84 | 27.56 | 141900 | 37706 | 3.69% |
| 2024-11-13 | 26.83 | 26.83 | -0.19 | -0.70% | 26.00 | 27.36 | 154716 | 41060 | 4.02% |
| 2024-11-12 | 26.85 | 27.02 | 0.18 | 0.67% | 26.52 | 27.40 | 226074 | 60919 | 5.88% |
| 2024-11-11 | 25.70 | 26.84 | 1.06 | 4.11% | 25.43 | 26.91 | 179900 | 47569 | 4.68% |
| 2024-11-08 | 26.32 | 25.78 | -0.31 | -1.19% | 25.65 | 26.72 | 148472 | 38803 | 3.86% |
| 2024-11-07 | 25.75 | 26.09 | 0.35 | 1.36% | 25.51 | 26.15 | 100356 | 26052 | 2.61% |
| 2024-11-06 | 25.78 | 25.74 | 0.04 | 0.16% | 25.50 | 26.65 | 130372 | 34044 | 3.39% |
| 2024-11-05 | 24.87 | 25.70 | 0.75 | 3.01% | 24.82 | 25.72 | 102733 | 26126 | 2.67% |
| 2024-11-04 | 24.45 | 24.95 | 0.62 | 2.55% | 24.45 | 25.12 | 64626 | 16051 | 1.68% |
| 2024-11-01 | 25.03 | 24.33 | -0.86 | -3.41% | 24.20 | 25.10 | 102211 | 25114 | 2.66% |
| 2024-10-31 | 25.05 | 25.19 | -0.10 | -0.40% | 24.63 | 25.35 | 97981 | 24582 | 2.55% |
| 2024-10-30 | 25.41 | 25.29 | -0.12 | -0.47% | 25.00 | 25.65 | 68807 | 17418 | 1.79% |
| 2024-10-29 | 26.10 | 25.41 | -0.57 | -2.19% | 25.36 | 26.36 | 103295 | 26513 | 2.69% |
| 2024-10-28 | 26.40 | 25.98 | -0.17 | -0.65% | 25.68 | 26.41 | 113002 | 29246 | 2.94% |
| 2024-10-25 | 25.60 | 26.15 | 0.84 | 3.32% | 25.45 | 26.42 | 124407 | 32371 | 3.24% |
| 2024-10-24 | 25.78 | 25.31 | -0.46 | -1.79% | 25.17 | 25.90 | 60336 | 15308 | 1.57% |
| 2024-10-23 | 26.05 | 25.77 | -0.30 | -1.15% | 25.67 | 26.25 | 88814 | 23027 | 2.31% |
| 2024-10-22 | 25.69 | 26.07 | 0.37 | 1.44% | 25.34 | 26.44 | 110732 | 28762 | 2.88% |
| 2024-10-21 | 25.45 | 25.70 | 0.47 | 1.86% | 25.12 | 26.16 | 129518 | 33279 | 3.37% |
| 2024-10-18 | 24.15 | 25.23 | 1.08 | 4.47% | 24.10 | 25.93 | 152072 | 38207 | 3.96% |
| 2024-10-17 | 24.45 | 24.15 | -0.20 | -0.82% | 24.12 | 24.89 | 58918 | 14448 | 1.53% |
| 2024-10-16 | 24.16 | 24.35 | -0.12 | -0.49% | 23.98 | 24.70 | 61187 | 14901 | 1.59% |
| 2024-10-15 | 25.08 | 24.47 | -0.63 | -2.51% | 24.46 | 25.45 | 77344 | 19241 | 2.01% |
| 2024-10-14 | 24.32 | 25.10 | 0.90 | 3.72% | 23.97 | 25.30 | 102445 | 25333 | 2.66% |
| 2024-10-11 | 25.61 | 24.20 | -1.40 | -5.47% | 23.95 | 25.61 | 103811 | 25511 | 2.70% |
| 2024-10-10 | 25.14 | 25.60 | 0.44 | 1.75% | 24.79 | 27.07 | 158680 | 41154 | 4.13% |
| 2024-10-09 | 27.34 | 25.16 | -2.60 | -9.37% | 25.08 | 27.34 | 185101 | 48142 | 4.81% |
| 2024-10-08 | 28.74 | 27.76 | 1.63 | 6.24% | 25.86 | 28.74 | 266758 | 73520 | 6.94% |
| 2024-09-30 | 24.60 | 26.13 | 2.28 | 9.56% | 24.43 | 26.20 | 217503 | 55333 | 5.66% |
| 2024-09-27 | 22.52 | 23.85 | 1.55 | 6.95% | 22.52 | 24.32 | 163905 | 38468 | 4.26% |
| 2024-09-26 | 21.65 | 22.30 | 0.68 | 3.15% | 21.52 | 22.30 | 88570 | 19411 | 2.30% |
| 2024-09-25 | 21.93 | 21.62 | -0.16 | -0.73% | 21.59 | 22.42 | 108553 | 23909 | 2.82% |
| 2024-09-24 | 21.00 | 21.78 | 0.92 | 4.41% | 20.77 | 21.78 | 104949 | 22442 | 2.73% |
| 2024-09-23 | 20.70 | 20.86 | 0.12 | 0.58% | 20.48 | 21.61 | 74160 | 15657 | 1.93% |
| 2024-09-20 | 20.75 | 20.74 | 0.02 | 0.10% | 20.45 | 20.94 | 41617 | 8596 | 1.08% |
| 2024-09-19 | 20.70 | 20.72 | 0.10 | 0.48% | 20.51 | 21.02 | 57334 | 11899 | 1.49% |
| 2024-09-18 | 20.79 | 20.62 | -0.20 | -0.96% | 20.30 | 20.98 | 36873 | 7565 | 0.96% |
| 2024-09-13 | 21.26 | 20.82 | -0.39 | -1.84% | 20.82 | 21.30 | 35118 | 7370 | 0.91% |
| 2024-09-12 | 21.50 | 21.21 | -0.33 | -1.53% | 21.20 | 21.82 | 47606 | 10212 | 1.24% |
| 2024-09-11 | 21.20 | 21.54 | 0.34 | 1.60% | 21.07 | 21.90 | 67088 | 14488 | 1.74% |
| 2024-09-10 | 22.00 | 21.20 | -0.60 | -2.75% | 20.79 | 22.00 | 99479 | 20973 | 2.59% |
| 2024-09-09 | 21.90 | 21.80 | -0.15 | -0.68% | 21.60 | 21.97 | 46475 | 10103 | 1.21% |
| 2024-09-06 | 22.67 | 21.95 | -0.73 | -3.22% | 21.95 | 22.67 | 68712 | 15222 | 1.79% |
| 2024-09-05 | 22.69 | 22.68 | -0.07 | -0.31% | 22.55 | 23.09 | 53988 | 12259 | 1.40% |
| 2024-09-04 | 22.66 | 22.75 | -0.23 | -1.00% | 22.28 | 23.22 | 86945 | 19720 | 2.26% |
| 2024-09-03 | 22.85 | 22.98 | 0.07 | 0.31% | 22.40 | 23.30 | 83465 | 19105 | 2.17% |
| 2024-09-02 | 23.80 | 22.91 | -1.06 | -4.42% | 22.90 | 23.96 | 101938 | 23780 | 2.65% |
| 2024-08-30 | 23.06 | 23.97 | 0.80 | 3.45% | 23.04 | 24.45 | 163786 | 39266 | 4.26% |
| 2024-08-29 | 21.96 | 23.17 | 1.21 | 5.51% | 21.82 | 23.57 | 140084 | 32133 | 3.64% |
| 2024-08-28 | 21.60 | 21.96 | 0.15 | 0.69% | 21.59 | 22.42 | 57031 | 12576 | 1.48% |
| 2024-08-27 | 23.07 | 21.81 | -1.42 | -6.11% | 21.73 | 23.12 | 110476 | 24419 | 2.87% |
| 2024-08-26 | 22.23 | 23.23 | 1.00 | 4.50% | 22.22 | 23.55 | 119750 | 27484 | 3.11% |
| 2024-08-23 | 22.03 | 22.23 | 0.04 | 0.18% | 21.85 | 22.42 | 47401 | 10493 | 1.23% |
| 2024-08-22 | 22.66 | 22.19 | -0.61 | -2.68% | 22.11 | 22.72 | 65921 | 14701 | 1.71% |
| 2024-08-21 | 21.87 | 22.80 | 0.79 | 3.59% | 21.79 | 23.19 | 111571 | 25289 | 2.90% |
| 2024-08-20 | 22.66 | 22.01 | -0.57 | -2.52% | 21.83 | 22.72 | 68616 | 15165 | 1.78% |
| 2024-08-19 | 22.77 | 22.58 | -0.33 | -1.44% | 22.55 | 23.23 | 55020 | 12550 | 1.43% |
| 2024-08-16 | 23.05 | 22.91 | -0.16 | -0.69% | 22.90 | 23.56 | 64732 | 15043 | 1.68% |
| 2024-08-15 | 22.68 | 23.07 | 0.22 | 0.96% | 22.66 | 23.41 | 70238 | 16216 | 1.83% |
| 2024-08-14 | 23.56 | 22.85 | -0.30 | -1.30% | 22.68 | 23.67 | 59125 | 13551 | 1.54% |
| 2024-08-13 | 22.92 | 23.15 | 0.15 | 0.65% | 22.88 | 23.30 | 57772 | 13321 | 1.50% |