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 | 26.63 | 26.55 | 0.05 | 0.19% | 26.25 | 26.69 | 4279 | 1133 | 1.34% |
| 2024-11-20 | 26.38 | 26.50 | 0.05 | 0.19% | 26.20 | 26.57 | 5410 | 1427 | 1.69% |
| 2024-11-19 | 26.08 | 26.45 | 0.54 | 2.08% | 25.88 | 26.50 | 5286 | 1382 | 1.65% |
| 2024-11-18 | 26.49 | 25.91 | -0.54 | -2.04% | 25.75 | 26.82 | 7037 | 1840 | 2.20% |
| 2024-11-15 | 26.84 | 26.45 | -0.38 | -1.42% | 26.25 | 27.14 | 6806 | 1815 | 2.13% |
| 2024-11-14 | 27.28 | 26.83 | -0.44 | -1.61% | 26.75 | 27.35 | 6780 | 1830 | 2.12% |
| 2024-11-13 | 27.03 | 27.27 | 0.24 | 0.89% | 26.79 | 27.47 | 9005 | 2443 | 2.82% |
| 2024-11-12 | 26.96 | 27.03 | 0.07 | 0.26% | 26.79 | 27.57 | 9876 | 2683 | 3.09% |
| 2024-11-11 | 26.88 | 26.96 | 0.21 | 0.79% | 26.66 | 27.32 | 7414 | 1991 | 2.32% |
| 2024-11-08 | 27.35 | 26.75 | -0.22 | -0.82% | 26.70 | 27.38 | 8419 | 2265 | 2.63% |
| 2024-11-07 | 26.95 | 26.97 | -0.12 | -0.44% | 26.57 | 27.56 | 13707 | 3713 | 4.29% |
| 2024-11-06 | 27.61 | 27.09 | -0.46 | -1.67% | 26.95 | 27.82 | 7455 | 2039 | 2.33% |
| 2024-11-05 | 27.15 | 27.55 | 0.19 | 0.69% | 27.05 | 27.65 | 8360 | 2289 | 2.61% |
| 2024-11-04 | 26.53 | 27.36 | 0.66 | 2.47% | 26.40 | 27.89 | 8505 | 2324 | 2.66% |
| 2024-11-01 | 26.51 | 26.70 | -0.10 | -0.37% | 26.49 | 27.28 | 9905 | 2661 | 3.10% |
| 2024-10-31 | 27.08 | 26.80 | -0.50 | -1.83% | 26.62 | 27.38 | 10507 | 2827 | 3.29% |
| 2024-10-30 | 28.05 | 27.30 | -0.25 | -0.91% | 26.51 | 28.05 | 8581 | 2330 | 2.68% |
| 2024-10-29 | 27.50 | 27.55 | -0.02 | -0.07% | 27.31 | 28.00 | 10502 | 2906 | 3.28% |
| 2024-10-28 | 27.17 | 27.57 | 0.40 | 1.47% | 27.00 | 27.58 | 10636 | 2910 | 3.33% |
| 2024-10-25 | 27.71 | 27.17 | -0.55 | -1.98% | 27.00 | 27.98 | 13097 | 3584 | 4.10% |
| 2024-10-24 | 28.18 | 27.72 | 0.02 | 0.07% | 27.15 | 28.19 | 13477 | 3720 | 4.21% |
| 2024-10-23 | 28.28 | 27.70 | -0.58 | -2.05% | 27.48 | 28.85 | 17203 | 4819 | 5.38% |
| 2024-10-22 | 27.36 | 28.28 | 0.93 | 3.40% | 27.36 | 28.57 | 15968 | 4485 | 4.99% |
| 2024-10-21 | 26.84 | 27.35 | 0.53 | 1.98% | 26.51 | 27.63 | 13150 | 3566 | 4.11% |
| 2024-10-18 | 26.37 | 26.82 | 0.45 | 1.71% | 26.14 | 27.00 | 12957 | 3448 | 4.05% |
| 2024-10-17 | 25.99 | 26.37 | 0.38 | 1.46% | 25.99 | 26.88 | 12735 | 3373 | 3.98% |
| 2024-10-16 | 25.42 | 25.99 | 0.12 | 0.46% | 25.30 | 26.35 | 7993 | 2079 | 2.50% |
| 2024-10-15 | 26.01 | 25.87 | -0.15 | -0.58% | 25.67 | 26.49 | 9677 | 2524 | 3.03% |
| 2024-10-14 | 25.38 | 26.02 | 0.62 | 2.44% | 25.32 | 26.09 | 12473 | 3220 | 3.90% |
| 2024-10-11 | 25.44 | 25.40 | -0.05 | -0.20% | 25.07 | 25.98 | 9111 | 2313 | 2.85% |
| 2024-10-10 | 24.64 | 25.45 | 0.86 | 3.50% | 24.64 | 26.10 | 13423 | 3435 | 4.20% |
| 2024-10-09 | 26.08 | 24.59 | -1.74 | -6.61% | 24.30 | 26.41 | 15843 | 4021 | 4.95% |
| 2024-10-08 | 27.31 | 26.33 | 1.50 | 6.04% | 25.02 | 27.31 | 23674 | 6191 | 7.40% |
| 2024-09-30 | 23.48 | 24.83 | 2.04 | 8.95% | 23.20 | 25.07 | 21912 | 5349 | 6.85% |
| 2024-09-27 | 22.10 | 22.79 | 0.80 | 3.64% | 21.95 | 23.10 | 11831 | 2663 | 3.70% |
| 2024-09-26 | 21.29 | 21.99 | 0.48 | 2.23% | 21.20 | 22.00 | 5266 | 1144 | 1.65% |
| 2024-09-25 | 21.80 | 21.51 | -0.07 | -0.32% | 21.40 | 22.14 | 7497 | 1632 | 2.34% |
| 2024-09-24 | 21.30 | 21.58 | 0.36 | 1.70% | 21.10 | 21.58 | 4710 | 1006 | 1.47% |
| 2024-09-23 | 21.43 | 21.22 | -0.21 | -0.98% | 21.13 | 21.57 | 3198 | 682 | 1.00% |
| 2024-09-20 | 21.39 | 21.43 | 0.15 | 0.70% | 21.07 | 21.47 | 4514 | 961 | 1.41% |
| 2024-09-19 | 21.05 | 21.28 | 0.19 | 0.90% | 21.01 | 21.48 | 5156 | 1099 | 1.61% |
| 2024-09-18 | 21.00 | 21.09 | -0.04 | -0.19% | 20.60 | 21.33 | 6230 | 1307 | 1.95% |
| 2024-09-13 | 21.57 | 21.13 | -0.61 | -2.81% | 21.11 | 21.95 | 5043 | 1084 | 1.58% |
| 2024-09-12 | 21.29 | 21.74 | 0.37 | 1.73% | 21.28 | 21.85 | 8484 | 1838 | 2.65% |
| 2024-09-11 | 21.36 | 21.37 | 0.01 | 0.05% | 21.19 | 21.48 | 2943 | 627 | 0.92% |
| 2024-09-10 | 21.25 | 21.36 | 0.20 | 0.95% | 21.03 | 21.38 | 3712 | 789 | 1.16% |
| 2024-09-09 | 20.98 | 21.16 | -0.02 | -0.09% | 20.98 | 21.40 | 3103 | 658 | 0.97% |
| 2024-09-06 | 21.41 | 21.18 | -0.39 | -1.81% | 21.01 | 21.60 | 5895 | 1258 | 1.84% |
| 2024-09-05 | 21.06 | 21.57 | 0.32 | 1.51% | 21.06 | 21.86 | 9340 | 2012 | 2.92% |
| 2024-09-04 | 21.01 | 21.25 | 0.24 | 1.14% | 20.74 | 21.37 | 6238 | 1321 | 1.95% |
| 2024-09-03 | 21.21 | 21.01 | -0.16 | -0.76% | 20.85 | 21.34 | 6814 | 1434 | 2.13% |
| 2024-09-02 | 20.85 | 21.17 | 0.37 | 1.78% | 20.80 | 21.30 | 11827 | 2498 | 3.70% |
| 2024-08-30 | 20.78 | 20.80 | -0.15 | -0.72% | 20.78 | 21.15 | 9949 | 2077 | 3.11% |
| 2024-08-29 | 20.85 | 20.95 | -0.15 | -0.71% | 20.65 | 21.16 | 6078 | 1275 | 1.90% |
| 2024-08-28 | 20.85 | 21.10 | 0.24 | 1.15% | 20.57 | 21.11 | 8799 | 1840 | 2.75% |
| 2024-08-27 | 20.70 | 20.86 | 0.11 | 0.53% | 20.55 | 21.12 | 4547 | 948 | 1.42% |
| 2024-08-26 | 20.37 | 20.75 | 0.27 | 1.32% | 20.32 | 21.35 | 7527 | 1570 | 2.35% |
| 2024-08-23 | 20.62 | 20.48 | -0.28 | -1.35% | 20.40 | 20.96 | 2574 | 528 | 0.80% |
| 2024-08-22 | 20.66 | 20.76 | 0.00 | 0.00% | 20.66 | 21.18 | 5157 | 1077 | 1.61% |
| 2024-08-21 | 20.59 | 20.76 | 0.11 | 0.53% | 20.35 | 20.76 | 3411 | 701 | 1.07% |
| 2024-08-20 | 20.90 | 20.65 | -0.27 | -1.29% | 20.40 | 21.05 | 4556 | 940 | 1.42% |
| 2024-08-19 | 20.96 | 20.92 | -0.26 | -1.23% | 20.61 | 21.30 | 5067 | 1059 | 1.58% |
| 2024-08-16 | 20.90 | 21.18 | 0.19 | 0.91% | 20.79 | 21.36 | 6206 | 1313 | 1.94% |
| 2024-08-15 | 20.97 | 20.99 | 0.53 | 2.59% | 20.30 | 21.00 | 8306 | 1719 | 2.60% |
| 2024-08-14 | 20.21 | 20.46 | 0.25 | 1.24% | 20.21 | 20.49 | 3598 | 733 | 1.13% |
| 2024-08-13 | 20.08 | 20.21 | 0.14 | 0.70% | 19.80 | 20.21 | 2912 | 583 | 0.91% |