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 | 25.88 | 25.98 | 0.01 | 0.04% | 25.69 | 26.35 | 623061 | 162296 | 2.18% |
| 2024-11-20 | 25.85 | 25.97 | -0.09 | -0.35% | 25.71 | 26.36 | 730383 | 189788 | 2.55% |
| 2024-11-19 | 25.50 | 26.06 | 0.60 | 2.36% | 24.95 | 26.31 | 851893 | 218431 | 2.98% |
| 2024-11-18 | 26.55 | 25.46 | -0.96 | -3.63% | 25.20 | 26.66 | 899608 | 232412 | 3.15% |
| 2024-11-15 | 27.28 | 26.42 | -0.99 | -3.61% | 26.40 | 27.74 | 917615 | 247873 | 3.21% |
| 2024-11-14 | 28.71 | 27.41 | -1.52 | -5.25% | 27.40 | 28.74 | 959732 | 267755 | 3.36% |
| 2024-11-13 | 28.46 | 28.93 | 0.06 | 0.21% | 28.22 | 29.25 | 1067045 | 306696 | 3.73% |
| 2024-11-12 | 29.88 | 28.87 | -1.72 | -5.62% | 28.33 | 29.92 | 1946915 | 569361 | 6.81% |
| 2024-11-11 | 27.70 | 30.59 | 2.38 | 8.44% | 27.58 | 31.03 | 2731562 | 809678 | 9.55% |
| 2024-11-08 | 27.50 | 28.21 | 1.12 | 4.13% | 27.20 | 29.70 | 1939594 | 550487 | 6.78% |
| 2024-11-07 | 26.79 | 27.09 | -0.13 | -0.48% | 26.10 | 27.19 | 1389824 | 370796 | 4.86% |
| 2024-11-06 | 27.03 | 27.22 | 0.30 | 1.11% | 26.41 | 28.13 | 1769256 | 479809 | 6.19% |
| 2024-11-05 | 25.90 | 26.92 | 1.00 | 3.86% | 25.65 | 27.30 | 1662797 | 443412 | 5.81% |
| 2024-11-04 | 24.51 | 25.92 | 1.24 | 5.02% | 24.51 | 26.00 | 1125266 | 287802 | 3.93% |
| 2024-11-01 | 25.70 | 24.68 | -1.57 | -5.98% | 24.61 | 26.26 | 1323980 | 335863 | 4.63% |
| 2024-10-31 | 25.19 | 26.25 | 1.05 | 4.17% | 24.65 | 26.69 | 1836132 | 473997 | 6.42% |
| 2024-10-30 | 25.05 | 25.20 | -0.18 | -0.71% | 24.79 | 25.85 | 1025699 | 259234 | 3.59% |
| 2024-10-29 | 24.88 | 25.38 | 0.51 | 2.05% | 24.53 | 26.50 | 1569082 | 400797 | 5.49% |
| 2024-10-28 | 25.00 | 24.87 | -0.12 | -0.48% | 24.72 | 25.15 | 703033 | 174996 | 2.46% |
| 2024-10-25 | 24.88 | 24.99 | 0.26 | 1.05% | 24.48 | 25.19 | 724434 | 179881 | 2.53% |
| 2024-10-24 | 24.37 | 24.73 | 0.09 | 0.37% | 24.21 | 25.34 | 786525 | 194666 | 2.75% |
| 2024-10-23 | 24.72 | 24.64 | -0.04 | -0.16% | 24.45 | 25.18 | 847012 | 210583 | 2.96% |
| 2024-10-22 | 24.66 | 24.68 | -0.12 | -0.48% | 24.31 | 24.95 | 855446 | 210524 | 2.99% |
| 2024-10-21 | 24.99 | 24.80 | 0.28 | 1.14% | 24.55 | 25.55 | 1343026 | 335874 | 4.70% |
| 2024-10-18 | 23.00 | 24.52 | 1.43 | 6.19% | 22.90 | 25.15 | 1376017 | 332192 | 4.81% |
| 2024-10-17 | 23.50 | 23.09 | 0.18 | 0.79% | 23.04 | 23.80 | 818967 | 191974 | 2.86% |
| 2024-10-16 | 22.80 | 22.91 | -0.58 | -2.47% | 22.78 | 23.39 | 734215 | 168863 | 2.57% |
| 2024-10-15 | 23.65 | 23.49 | -0.24 | -1.01% | 23.44 | 24.66 | 1032700 | 248336 | 3.61% |
| 2024-10-14 | 23.01 | 23.73 | 0.71 | 3.08% | 22.70 | 23.83 | 849103 | 197722 | 2.97% |
| 2024-10-11 | 24.02 | 23.02 | -1.38 | -5.66% | 22.69 | 24.29 | 1017399 | 237148 | 3.56% |
| 2024-10-10 | 25.13 | 24.40 | -0.65 | -2.59% | 23.90 | 25.59 | 1183007 | 292120 | 4.14% |
| 2024-10-09 | 26.00 | 25.05 | -1.50 | -5.65% | 24.45 | 27.40 | 2033178 | 524295 | 7.11% |
| 2024-10-08 | 26.55 | 26.55 | 2.41 | 9.98% | 25.00 | 26.55 | 1900015 | 499489 | 6.64% |
| 2024-09-30 | 23.09 | 24.14 | 2.15 | 9.78% | 22.25 | 24.16 | 1642274 | 383565 | 5.74% |
| 2024-09-27 | 20.86 | 21.99 | 1.64 | 8.06% | 20.64 | 22.35 | 1154075 | 246612 | 4.04% |
| 2024-09-26 | 19.61 | 20.35 | 0.74 | 3.77% | 19.49 | 20.35 | 733690 | 146417 | 2.57% |
| 2024-09-25 | 19.66 | 19.61 | 0.09 | 0.46% | 19.53 | 20.20 | 794154 | 157869 | 2.78% |
| 2024-09-24 | 19.03 | 19.52 | 0.65 | 3.44% | 18.54 | 19.52 | 681483 | 130644 | 2.38% |
| 2024-09-23 | 18.77 | 18.87 | 0.08 | 0.43% | 18.66 | 19.18 | 304944 | 57859 | 1.07% |
| 2024-09-20 | 18.70 | 18.79 | 0.09 | 0.48% | 18.59 | 18.89 | 289938 | 54383 | 1.01% |
| 2024-09-19 | 18.53 | 18.70 | 0.32 | 1.74% | 18.35 | 18.93 | 328869 | 61386 | 1.15% |
| 2024-09-18 | 18.43 | 18.38 | -0.04 | -0.22% | 18.00 | 18.55 | 250163 | 45689 | 0.87% |
| 2024-09-13 | 18.47 | 18.42 | -0.13 | -0.70% | 18.42 | 18.67 | 213967 | 39677 | 0.75% |
| 2024-09-12 | 18.90 | 18.55 | -0.18 | -0.96% | 18.53 | 19.04 | 242479 | 45620 | 0.85% |
| 2024-09-11 | 18.70 | 18.73 | -0.11 | -0.58% | 18.56 | 18.84 | 211921 | 39603 | 0.74% |
| 2024-09-10 | 18.71 | 18.84 | 0.21 | 1.13% | 18.26 | 19.09 | 382520 | 71107 | 1.34% |
| 2024-09-09 | 18.72 | 18.63 | -0.19 | -1.01% | 18.51 | 18.88 | 242412 | 45269 | 0.85% |
| 2024-09-06 | 19.40 | 18.82 | -0.56 | -2.89% | 18.80 | 19.43 | 314451 | 59953 | 1.10% |
| 2024-09-05 | 19.47 | 19.38 | 0.32 | 1.68% | 19.31 | 19.75 | 450942 | 87912 | 1.58% |
| 2024-09-04 | 19.05 | 19.06 | -0.24 | -1.24% | 18.98 | 19.23 | 202862 | 38725 | 0.71% |
| 2024-09-03 | 19.08 | 19.30 | 0.23 | 1.21% | 19.02 | 19.42 | 218727 | 42077 | 0.76% |
| 2024-09-02 | 19.70 | 19.07 | -0.67 | -3.39% | 19.06 | 19.83 | 394931 | 76482 | 1.38% |
| 2024-08-30 | 19.23 | 19.74 | 0.51 | 2.65% | 19.20 | 19.93 | 579092 | 114159 | 2.02% |
| 2024-08-29 | 18.87 | 19.23 | 0.17 | 0.89% | 18.80 | 19.45 | 326572 | 62651 | 1.14% |
| 2024-08-28 | 18.88 | 19.06 | 0.15 | 0.79% | 18.66 | 19.08 | 291392 | 55041 | 1.02% |
| 2024-08-27 | 19.15 | 18.91 | -0.37 | -1.92% | 18.83 | 19.35 | 249178 | 47497 | 0.87% |
| 2024-08-26 | 19.25 | 19.28 | 0.03 | 0.16% | 19.07 | 19.36 | 196368 | 37720 | 0.69% |
| 2024-08-23 | 19.08 | 19.25 | 0.17 | 0.89% | 19.02 | 19.34 | 228537 | 43857 | 0.80% |
| 2024-08-22 | 19.51 | 19.08 | -0.43 | -2.20% | 18.98 | 19.54 | 323363 | 62129 | 1.13% |
| 2024-08-21 | 19.48 | 19.51 | 0.00 | 0.00% | 19.41 | 19.83 | 203012 | 39795 | 0.71% |
| 2024-08-20 | 20.05 | 19.51 | -0.52 | -2.60% | 19.48 | 20.11 | 314454 | 61830 | 1.10% |
| 2024-08-19 | 19.92 | 20.03 | 0.10 | 0.50% | 19.84 | 20.24 | 235796 | 47366 | 0.82% |
| 2024-08-16 | 20.06 | 19.93 | -0.12 | -0.60% | 19.90 | 20.14 | 255197 | 51060 | 0.89% |
| 2024-08-15 | 19.78 | 20.05 | 0.16 | 0.80% | 19.75 | 20.25 | 354485 | 71062 | 1.24% |