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 | 26.00 | 25.79 | -0.32 | -1.23% | 25.69 | 26.14 | 33723 | 8708 | 0.65% |
| 2024-11-20 | 26.15 | 26.11 | -0.20 | -0.76% | 26.00 | 26.53 | 29079 | 7620 | 0.56% |
| 2024-11-19 | 25.69 | 26.31 | 0.62 | 2.41% | 25.61 | 26.39 | 39438 | 10329 | 0.76% |
| 2024-11-18 | 25.79 | 25.69 | -0.10 | -0.39% | 25.50 | 26.51 | 49139 | 12811 | 0.94% |
| 2024-11-15 | 26.19 | 25.79 | -0.64 | -2.42% | 25.65 | 26.47 | 56100 | 14599 | 1.08% |
| 2024-11-14 | 26.61 | 26.43 | -0.34 | -1.27% | 26.29 | 26.95 | 52896 | 14091 | 1.02% |
| 2024-11-13 | 26.25 | 26.77 | 0.33 | 1.25% | 26.13 | 26.77 | 33557 | 8881 | 0.64% |
| 2024-11-12 | 26.09 | 26.44 | 0.39 | 1.50% | 26.06 | 26.80 | 56979 | 15067 | 1.09% |
| 2024-11-11 | 25.90 | 26.05 | -0.09 | -0.34% | 25.76 | 26.24 | 48096 | 12496 | 0.92% |
| 2024-11-08 | 26.52 | 26.14 | -0.27 | -1.02% | 25.83 | 26.72 | 49094 | 12832 | 0.94% |
| 2024-11-07 | 26.38 | 26.41 | -0.06 | -0.23% | 26.12 | 26.91 | 44872 | 11884 | 0.86% |
| 2024-11-06 | 26.32 | 26.47 | 0.14 | 0.53% | 26.00 | 26.88 | 53250 | 14094 | 1.02% |
| 2024-11-05 | 26.32 | 26.33 | 0.01 | 0.04% | 25.94 | 26.43 | 46528 | 12191 | 0.89% |
| 2024-11-04 | 25.42 | 26.32 | 0.64 | 2.49% | 25.37 | 26.40 | 46707 | 12214 | 0.90% |
| 2024-11-01 | 25.78 | 25.68 | 0.19 | 0.75% | 25.32 | 26.13 | 49127 | 12633 | 0.94% |
| 2024-10-31 | 25.21 | 25.49 | 0.19 | 0.75% | 24.89 | 25.76 | 58868 | 14994 | 1.13% |
| 2024-10-30 | 25.00 | 25.30 | 0.55 | 2.22% | 24.59 | 25.84 | 68717 | 17413 | 1.32% |
| 2024-10-29 | 25.38 | 24.75 | 0.07 | 0.28% | 24.44 | 25.68 | 69035 | 17255 | 1.33% |
| 2024-10-28 | 24.54 | 24.68 | 0.32 | 1.31% | 24.01 | 24.76 | 37864 | 9262 | 0.73% |
| 2024-10-25 | 24.48 | 24.36 | -0.02 | -0.08% | 24.27 | 24.70 | 22009 | 5371 | 0.42% |
| 2024-10-24 | 24.63 | 24.38 | -0.27 | -1.10% | 24.28 | 24.80 | 22314 | 5451 | 0.43% |
| 2024-10-23 | 24.36 | 24.65 | 0.29 | 1.19% | 24.31 | 24.86 | 30917 | 7618 | 0.59% |
| 2024-10-22 | 23.99 | 24.36 | 0.40 | 1.67% | 23.91 | 24.40 | 30536 | 7388 | 0.59% |
| 2024-10-21 | 24.15 | 23.96 | 0.07 | 0.29% | 23.72 | 24.36 | 32385 | 7776 | 0.62% |
| 2024-10-18 | 23.28 | 23.89 | 0.62 | 2.66% | 23.17 | 24.55 | 40364 | 9622 | 0.77% |
| 2024-10-17 | 23.79 | 23.27 | -0.25 | -1.06% | 23.25 | 23.93 | 29487 | 6945 | 0.57% |
| 2024-10-16 | 23.53 | 23.52 | -0.11 | -0.47% | 23.38 | 23.98 | 34706 | 8208 | 0.67% |
| 2024-10-15 | 24.48 | 23.63 | -0.71 | -2.92% | 23.59 | 24.48 | 35099 | 8425 | 0.67% |
| 2024-10-14 | 24.07 | 24.34 | 0.44 | 1.84% | 23.55 | 24.62 | 50215 | 12099 | 0.96% |
| 2024-10-11 | 24.24 | 23.90 | -0.38 | -1.57% | 23.57 | 24.69 | 50962 | 12262 | 0.98% |
| 2024-10-10 | 24.64 | 24.60 | 0.05 | 0.20% | 24.33 | 25.33 | 60906 | 15090 | 1.17% |
| 2024-10-09 | 25.10 | 24.55 | -1.11 | -4.33% | 24.30 | 25.75 | 94213 | 23657 | 1.81% |
| 2024-10-08 | 28.13 | 25.66 | -0.06 | -0.23% | 24.76 | 28.29 | 159435 | 41543 | 3.06% |
| 2024-09-30 | 24.76 | 25.72 | 1.78 | 7.44% | 24.62 | 25.95 | 102606 | 26048 | 1.97% |
| 2024-09-27 | 23.77 | 23.94 | 0.52 | 2.22% | 23.54 | 24.51 | 67709 | 16258 | 1.30% |
| 2024-09-26 | 22.20 | 23.42 | 1.23 | 5.54% | 22.05 | 23.45 | 55937 | 12757 | 1.07% |
| 2024-09-25 | 22.21 | 22.19 | 0.11 | 0.50% | 22.10 | 22.88 | 43373 | 9757 | 0.83% |
| 2024-09-24 | 20.80 | 22.08 | 1.61 | 7.87% | 20.16 | 22.10 | 91507 | 19499 | 1.76% |
| 2024-09-23 | 20.57 | 20.47 | -0.11 | -0.53% | 20.46 | 21.16 | 31357 | 6516 | 0.60% |
| 2024-09-20 | 21.28 | 20.58 | -0.76 | -3.56% | 20.50 | 21.34 | 37292 | 7745 | 0.72% |
| 2024-09-19 | 21.59 | 21.34 | -0.25 | -1.16% | 21.20 | 21.85 | 34332 | 7354 | 0.66% |
| 2024-09-18 | 21.48 | 21.59 | 0.11 | 0.51% | 20.74 | 21.71 | 37041 | 7866 | 0.71% |
| 2024-09-13 | 21.87 | 21.48 | -0.37 | -1.69% | 21.40 | 21.91 | 14823 | 3202 | 0.28% |
| 2024-09-12 | 22.24 | 21.85 | -0.37 | -1.67% | 21.82 | 22.45 | 16330 | 3597 | 0.31% |
| 2024-09-11 | 21.97 | 22.22 | 0.12 | 0.54% | 21.86 | 22.54 | 22153 | 4939 | 0.43% |
| 2024-09-10 | 21.82 | 22.10 | 0.19 | 0.87% | 21.57 | 22.29 | 34926 | 7652 | 0.67% |
| 2024-09-09 | 22.11 | 21.91 | -0.30 | -1.35% | 21.74 | 22.19 | 25576 | 5613 | 0.49% |
| 2024-09-06 | 22.57 | 22.21 | -0.42 | -1.86% | 22.17 | 22.63 | 13196 | 2956 | 0.25% |
| 2024-09-05 | 22.72 | 22.63 | -0.04 | -0.18% | 22.47 | 22.81 | 24064 | 5433 | 0.46% |
| 2024-09-04 | 22.83 | 22.67 | -0.28 | -1.22% | 22.60 | 23.01 | 22150 | 5045 | 0.43% |
| 2024-09-03 | 22.87 | 22.95 | 0.00 | 0.00% | 22.70 | 23.28 | 27649 | 6367 | 0.53% |
| 2024-09-02 | 23.02 | 22.95 | -0.15 | -0.65% | 22.69 | 23.27 | 36556 | 8391 | 0.70% |
| 2024-08-30 | 22.93 | 23.10 | 0.11 | 0.48% | 22.74 | 23.58 | 36409 | 8448 | 0.70% |
| 2024-08-29 | 22.39 | 22.99 | 0.60 | 2.68% | 22.31 | 23.06 | 24349 | 5542 | 0.47% |
| 2024-08-28 | 22.16 | 22.39 | 0.11 | 0.49% | 22.05 | 22.64 | 18788 | 4210 | 0.36% |
| 2024-08-27 | 22.30 | 22.28 | 0.21 | 0.95% | 22.10 | 22.57 | 28899 | 6445 | 0.55% |
| 2024-08-26 | 22.56 | 22.07 | -0.46 | -2.04% | 21.55 | 22.63 | 46690 | 10236 | 0.90% |
| 2024-08-23 | 22.32 | 22.53 | 0.21 | 0.94% | 22.23 | 22.64 | 15382 | 3453 | 0.30% |
| 2024-08-22 | 22.24 | 22.32 | 0.04 | 0.18% | 22.15 | 22.45 | 11901 | 2656 | 0.23% |
| 2024-08-21 | 22.16 | 22.28 | 0.06 | 0.27% | 22.14 | 22.35 | 10014 | 2229 | 0.19% |
| 2024-08-20 | 22.60 | 22.22 | -0.41 | -1.81% | 22.16 | 22.85 | 13823 | 3081 | 0.27% |
| 2024-08-19 | 22.68 | 22.63 | -0.12 | -0.53% | 22.58 | 23.06 | 15531 | 3529 | 0.30% |
| 2024-08-16 | 22.83 | 22.75 | -0.08 | -0.35% | 22.65 | 22.96 | 13365 | 3037 | 0.26% |
| 2024-08-15 | 22.66 | 22.83 | 0.04 | 0.18% | 22.61 | 23.15 | 12893 | 2952 | 0.25% |
| 2024-08-14 | 23.25 | 22.79 | -0.39 | -1.68% | 22.62 | 23.29 | 18679 | 4257 | 0.36% |