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 | 26.78 | 27.19 | 0.50 | 1.87% | 26.63 | 27.50 | 78753 | 21426 | 0.89% |
| 2024-11-20 | 25.78 | 26.69 | 0.90 | 3.49% | 25.72 | 26.76 | 112963 | 29937 | 1.28% |
| 2024-11-19 | 25.69 | 25.79 | 0.00 | 0.00% | 25.58 | 26.18 | 64093 | 16549 | 0.73% |
| 2024-11-18 | 26.59 | 25.79 | -0.77 | -2.90% | 25.57 | 26.68 | 88591 | 23143 | 1.00% |
| 2024-11-15 | 25.90 | 26.56 | 0.56 | 2.15% | 25.81 | 27.10 | 129801 | 34607 | 1.47% |
| 2024-11-14 | 26.25 | 26.00 | -0.35 | -1.33% | 25.93 | 26.58 | 67706 | 17800 | 0.77% |
| 2024-11-13 | 26.00 | 26.35 | 0.28 | 1.07% | 25.82 | 26.57 | 84829 | 22222 | 0.96% |
| 2024-11-12 | 25.95 | 26.07 | 0.14 | 0.54% | 25.91 | 26.82 | 134876 | 35595 | 1.53% |
| 2024-11-11 | 26.17 | 25.93 | -0.39 | -1.48% | 25.73 | 26.35 | 79923 | 20736 | 0.91% |
| 2024-11-08 | 26.61 | 26.32 | -0.25 | -0.94% | 26.20 | 26.88 | 97564 | 25812 | 1.11% |
| 2024-11-07 | 26.30 | 26.57 | 0.16 | 0.61% | 26.07 | 26.95 | 121976 | 32289 | 1.38% |
| 2024-11-06 | 26.99 | 26.41 | -0.58 | -2.15% | 26.35 | 27.07 | 86177 | 22979 | 0.98% |
| 2024-11-05 | 26.90 | 26.99 | 0.07 | 0.26% | 26.55 | 27.20 | 75453 | 20315 | 0.86% |
| 2024-11-04 | 26.60 | 26.92 | 0.37 | 1.39% | 26.43 | 27.34 | 64457 | 17410 | 0.73% |
| 2024-11-01 | 26.41 | 26.55 | 0.06 | 0.23% | 26.24 | 27.29 | 73134 | 19609 | 0.83% |
| 2024-10-31 | 26.77 | 26.49 | -0.33 | -1.23% | 26.33 | 26.88 | 50912 | 13516 | 0.58% |
| 2024-10-30 | 26.58 | 26.82 | 0.10 | 0.37% | 26.44 | 27.39 | 58733 | 15742 | 0.67% |
| 2024-10-29 | 26.79 | 26.72 | 0.00 | 0.00% | 26.60 | 27.11 | 73075 | 19583 | 0.83% |
| 2024-10-28 | 26.73 | 26.72 | 0.27 | 1.02% | 26.08 | 26.93 | 110155 | 29204 | 1.25% |
| 2024-10-25 | 27.20 | 26.45 | -0.73 | -2.69% | 26.28 | 27.45 | 107675 | 28755 | 1.22% |
| 2024-10-24 | 27.35 | 27.18 | -0.24 | -0.88% | 27.17 | 27.64 | 31913 | 8734 | 0.36% |
| 2024-10-23 | 27.68 | 27.42 | -0.26 | -0.94% | 27.33 | 27.82 | 39028 | 10755 | 0.44% |
| 2024-10-22 | 27.35 | 27.68 | 0.30 | 1.10% | 27.18 | 28.00 | 46637 | 12903 | 0.53% |
| 2024-10-21 | 27.03 | 27.38 | 0.42 | 1.56% | 26.65 | 27.83 | 63945 | 17444 | 0.73% |
| 2024-10-18 | 26.58 | 26.96 | 0.36 | 1.35% | 26.40 | 27.42 | 85098 | 22889 | 0.97% |
| 2024-10-17 | 26.77 | 26.60 | -0.05 | -0.19% | 26.60 | 27.42 | 64100 | 17288 | 0.73% |
| 2024-10-16 | 27.05 | 26.65 | -0.62 | -2.27% | 26.62 | 27.39 | 54783 | 14742 | 0.62% |
| 2024-10-15 | 27.30 | 27.27 | -0.09 | -0.33% | 26.91 | 28.18 | 101344 | 28009 | 1.15% |
| 2024-10-14 | 27.20 | 27.36 | 0.42 | 1.56% | 26.22 | 27.45 | 117414 | 31627 | 1.33% |
| 2024-10-11 | 27.39 | 26.94 | -0.47 | -1.71% | 26.50 | 27.64 | 83447 | 22618 | 0.95% |
| 2024-10-10 | 27.42 | 27.41 | 0.51 | 1.90% | 27.01 | 28.56 | 136130 | 37702 | 1.54% |
| 2024-10-09 | 27.48 | 26.90 | -1.20 | -4.27% | 26.67 | 28.44 | 172138 | 47395 | 1.95% |
| 2024-10-08 | 29.80 | 28.10 | 0.85 | 3.12% | 27.01 | 29.98 | 202167 | 57644 | 2.29% |
| 2024-09-30 | 25.60 | 27.25 | 2.25 | 9.00% | 25.50 | 27.35 | 157997 | 41832 | 1.79% |
| 2024-09-27 | 24.33 | 25.00 | 0.71 | 2.92% | 24.29 | 25.50 | 151950 | 37773 | 1.72% |
| 2024-09-26 | 24.48 | 24.29 | -0.26 | -1.06% | 23.31 | 24.48 | 182280 | 43271 | 2.07% |
| 2024-09-25 | 24.85 | 24.55 | -0.22 | -0.89% | 24.24 | 25.30 | 149080 | 36689 | 1.69% |
| 2024-09-24 | 23.88 | 24.77 | 0.94 | 3.94% | 23.88 | 24.80 | 84516 | 20656 | 0.96% |
| 2024-09-23 | 23.93 | 23.83 | -0.19 | -0.79% | 23.72 | 24.30 | 33038 | 7901 | 0.37% |
| 2024-09-20 | 24.28 | 24.02 | -0.32 | -1.31% | 23.81 | 24.30 | 31271 | 7510 | 0.35% |
| 2024-09-19 | 24.50 | 24.34 | -0.08 | -0.33% | 23.96 | 24.66 | 51234 | 12452 | 0.58% |
| 2024-09-18 | 24.71 | 24.42 | -0.38 | -1.53% | 24.02 | 24.78 | 41223 | 10047 | 0.47% |
| 2024-09-13 | 24.81 | 24.80 | -0.05 | -0.20% | 24.51 | 25.18 | 52397 | 13030 | 0.59% |
| 2024-09-12 | 25.80 | 24.85 | -0.97 | -3.76% | 24.71 | 25.97 | 77992 | 19601 | 0.88% |
| 2024-09-11 | 24.93 | 25.82 | 0.89 | 3.57% | 24.81 | 25.97 | 82946 | 21244 | 0.94% |
| 2024-09-10 | 25.53 | 24.93 | -0.60 | -2.35% | 24.35 | 25.66 | 101934 | 25218 | 1.16% |
| 2024-09-09 | 25.49 | 25.53 | 0.04 | 0.16% | 25.41 | 26.01 | 53116 | 13616 | 0.60% |
| 2024-09-06 | 26.18 | 25.49 | -0.63 | -2.41% | 25.49 | 26.27 | 27062 | 6987 | 0.31% |
| 2024-09-05 | 26.24 | 26.12 | -0.06 | -0.23% | 25.96 | 26.52 | 30705 | 8037 | 0.35% |
| 2024-09-04 | 26.16 | 26.18 | 0.00 | 0.00% | 26.08 | 26.76 | 46811 | 12378 | 0.53% |
| 2024-09-03 | 25.75 | 26.18 | 0.33 | 1.28% | 25.69 | 26.62 | 57533 | 15122 | 0.65% |
| 2024-09-02 | 25.32 | 25.85 | 0.38 | 1.49% | 25.32 | 26.13 | 68455 | 17652 | 0.78% |
| 2024-08-30 | 25.61 | 25.47 | -0.21 | -0.82% | 25.28 | 25.79 | 55749 | 14224 | 0.63% |
| 2024-08-29 | 25.63 | 25.68 | -0.02 | -0.08% | 25.53 | 26.03 | 35595 | 9171 | 0.40% |
| 2024-08-28 | 25.77 | 25.70 | -0.19 | -0.73% | 25.35 | 26.25 | 33521 | 8621 | 0.38% |
| 2024-08-27 | 25.50 | 25.89 | 0.28 | 1.09% | 25.43 | 26.02 | 42186 | 10888 | 0.48% |
| 2024-08-26 | 25.52 | 25.61 | -0.10 | -0.39% | 25.25 | 25.81 | 35110 | 8967 | 0.40% |
| 2024-08-23 | 25.60 | 25.71 | -0.12 | -0.46% | 25.42 | 25.90 | 30717 | 7870 | 0.35% |
| 2024-08-22 | 25.70 | 25.83 | 0.08 | 0.31% | 25.59 | 26.09 | 29932 | 7734 | 0.34% |
| 2024-08-21 | 25.70 | 25.75 | -0.02 | -0.08% | 25.50 | 25.94 | 32643 | 8401 | 0.37% |
| 2024-08-20 | 26.10 | 25.77 | -0.39 | -1.49% | 25.60 | 26.26 | 45494 | 11752 | 0.52% |
| 2024-08-19 | 26.18 | 26.16 | -0.08 | -0.30% | 25.91 | 26.63 | 36821 | 9651 | 0.42% |
| 2024-08-16 | 26.39 | 26.24 | -0.12 | -0.46% | 25.94 | 26.47 | 42234 | 11061 | 0.48% |
| 2024-08-15 | 26.37 | 26.36 | 0.08 | 0.30% | 26.09 | 26.61 | 39475 | 10404 | 0.45% |
| 2024-08-14 | 26.38 | 26.28 | -0.10 | -0.38% | 26.07 | 26.55 | 37166 | 9786 | 0.42% |