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 | 26.01 | 26.15 | -0.12 | -0.46% | 25.83 | 27.39 | 54233 | 14390 | 4.11% |
| 2024-11-20 | 25.70 | 26.27 | 0.49 | 1.90% | 25.51 | 26.45 | 37691 | 9856 | 2.85% |
| 2024-11-19 | 24.76 | 25.78 | 1.04 | 4.20% | 24.76 | 25.80 | 42785 | 10840 | 3.24% |
| 2024-11-18 | 26.25 | 24.74 | -1.61 | -6.11% | 24.46 | 26.53 | 49562 | 12425 | 3.75% |
| 2024-11-15 | 26.55 | 26.35 | -0.45 | -1.68% | 26.20 | 27.64 | 47958 | 12940 | 3.63% |
| 2024-11-14 | 28.24 | 26.80 | -1.82 | -6.36% | 26.60 | 28.35 | 62412 | 17183 | 4.73% |
| 2024-11-13 | 27.85 | 28.62 | 0.56 | 2.00% | 27.16 | 29.70 | 88572 | 25127 | 6.71% |
| 2024-11-12 | 28.80 | 28.06 | -0.77 | -2.67% | 27.51 | 28.80 | 63896 | 18016 | 4.84% |
| 2024-11-11 | 27.96 | 28.83 | 0.47 | 1.66% | 27.65 | 28.90 | 104168 | 29741 | 7.89% |
| 2024-11-08 | 27.40 | 28.36 | 1.06 | 3.88% | 27.08 | 28.66 | 119545 | 33406 | 9.05% |
| 2024-11-07 | 27.32 | 27.30 | -0.45 | -1.62% | 26.50 | 27.50 | 65890 | 17772 | 4.99% |
| 2024-11-06 | 27.25 | 27.75 | 0.41 | 1.50% | 26.81 | 28.07 | 98522 | 27144 | 7.46% |
| 2024-11-05 | 26.73 | 27.34 | 0.63 | 2.36% | 26.49 | 27.66 | 79783 | 21691 | 6.04% |
| 2024-11-04 | 25.70 | 26.71 | 0.90 | 3.49% | 25.70 | 27.00 | 65650 | 17399 | 4.97% |
| 2024-11-01 | 27.95 | 25.81 | -2.41 | -8.54% | 25.71 | 27.95 | 97930 | 25925 | 7.42% |
| 2024-10-31 | 28.76 | 28.22 | -0.78 | -2.69% | 27.84 | 28.77 | 100559 | 28369 | 7.62% |
| 2024-10-30 | 27.07 | 29.00 | 1.20 | 4.32% | 27.03 | 29.00 | 131128 | 37178 | 9.93% |
| 2024-10-29 | 29.76 | 27.80 | -1.95 | -6.55% | 27.80 | 29.76 | 141769 | 40413 | 10.74% |
| 2024-10-28 | 28.22 | 29.75 | 1.02 | 3.55% | 27.45 | 30.16 | 192029 | 55295 | 14.54% |
| 2024-10-25 | 28.00 | 28.73 | 1.20 | 4.36% | 26.83 | 30.28 | 272393 | 77115 | 20.63% |
| 2024-10-24 | 24.99 | 27.53 | 2.50 | 9.99% | 24.90 | 27.53 | 139139 | 37228 | 10.54% |
| 2024-10-23 | 25.52 | 25.03 | -0.85 | -3.28% | 24.86 | 25.80 | 107862 | 27253 | 8.17% |
| 2024-10-22 | 26.19 | 25.88 | 0.35 | 1.37% | 25.80 | 27.38 | 194471 | 51643 | 14.73% |
| 2024-10-21 | 25.04 | 25.53 | 0.57 | 2.28% | 24.96 | 26.45 | 223603 | 57796 | 16.93% |
| 2024-10-18 | 22.90 | 24.96 | 2.27 | 10.00% | 22.71 | 24.96 | 81947 | 20171 | 6.21% |
| 2024-10-17 | 22.57 | 22.69 | 0.08 | 0.35% | 22.51 | 23.39 | 60203 | 13779 | 4.56% |
| 2024-10-16 | 21.81 | 22.61 | 0.31 | 1.39% | 21.68 | 22.85 | 58804 | 13179 | 4.45% |
| 2024-10-15 | 23.05 | 22.30 | -0.60 | -2.62% | 22.29 | 23.25 | 60635 | 13836 | 4.59% |
| 2024-10-14 | 22.10 | 22.90 | 1.02 | 4.66% | 21.95 | 22.94 | 64671 | 14570 | 4.90% |
| 2024-10-11 | 22.76 | 21.88 | -0.87 | -3.82% | 21.65 | 22.85 | 56342 | 12475 | 4.27% |
| 2024-10-10 | 23.19 | 22.75 | -1.36 | -5.64% | 22.19 | 23.87 | 90371 | 20714 | 6.84% |
| 2024-10-09 | 25.40 | 24.11 | -2.68 | -10.00% | 24.11 | 25.41 | 103643 | 25402 | 7.85% |
| 2024-10-08 | 27.37 | 26.79 | 1.88 | 7.55% | 24.06 | 27.37 | 212434 | 54941 | 16.09% |
| 2024-09-30 | 23.40 | 24.91 | 2.06 | 9.02% | 22.84 | 25.06 | 180636 | 43534 | 13.68% |
| 2024-09-27 | 22.12 | 22.85 | 0.95 | 4.34% | 22.00 | 23.19 | 163205 | 36817 | 12.36% |
| 2024-09-26 | 21.56 | 21.90 | 0.08 | 0.37% | 21.38 | 21.95 | 140065 | 30410 | 10.61% |
| 2024-09-25 | 22.62 | 21.82 | -0.31 | -1.40% | 21.71 | 23.95 | 244936 | 55067 | 18.55% |
| 2024-09-24 | 20.00 | 22.13 | 2.01 | 9.99% | 20.00 | 22.13 | 106514 | 22845 | 8.07% |
| 2024-09-23 | 20.30 | 20.12 | -0.29 | -1.42% | 19.73 | 20.43 | 60840 | 12221 | 4.61% |
| 2024-09-20 | 20.07 | 20.41 | 0.44 | 2.20% | 19.60 | 20.41 | 75956 | 15237 | 5.75% |
| 2024-09-19 | 19.58 | 19.97 | 0.50 | 2.57% | 19.26 | 20.05 | 60165 | 11890 | 4.56% |
| 2024-09-18 | 19.90 | 19.47 | -0.43 | -2.16% | 19.17 | 20.05 | 58601 | 11386 | 4.44% |
| 2024-09-13 | 20.45 | 19.90 | -0.50 | -2.45% | 19.80 | 20.55 | 67278 | 13489 | 5.10% |
| 2024-09-12 | 20.87 | 20.40 | -0.47 | -2.25% | 20.36 | 21.14 | 88621 | 18284 | 6.71% |
| 2024-09-11 | 21.00 | 20.87 | -0.33 | -1.56% | 20.71 | 21.42 | 89654 | 18784 | 6.79% |
| 2024-09-10 | 21.99 | 21.20 | -0.51 | -2.35% | 20.93 | 22.26 | 172256 | 36872 | 13.05% |
| 2024-09-09 | 19.70 | 21.71 | 1.97 | 9.98% | 19.68 | 21.71 | 161099 | 34307 | 12.20% |
| 2024-09-06 | 20.19 | 19.74 | -0.41 | -2.03% | 19.69 | 20.44 | 54629 | 10874 | 4.14% |
| 2024-09-05 | 20.44 | 20.15 | -0.28 | -1.37% | 19.88 | 20.53 | 72983 | 14672 | 5.53% |
| 2024-09-04 | 20.88 | 20.43 | -0.70 | -3.31% | 20.06 | 20.98 | 96294 | 19688 | 7.29% |
| 2024-09-03 | 20.70 | 21.13 | -0.18 | -0.84% | 20.14 | 21.65 | 125372 | 26219 | 9.49% |
| 2024-09-02 | 20.60 | 21.31 | 0.74 | 3.60% | 20.37 | 22.49 | 186268 | 39495 | 14.11% |
| 2024-08-30 | 20.07 | 20.57 | 0.60 | 3.00% | 20.06 | 21.04 | 117317 | 24203 | 8.88% |
| 2024-08-29 | 19.10 | 19.97 | 0.56 | 2.89% | 19.05 | 20.23 | 94470 | 18734 | 7.15% |
| 2024-08-28 | 19.00 | 19.41 | 0.10 | 0.52% | 18.88 | 19.69 | 71388 | 13836 | 5.41% |
| 2024-08-27 | 20.35 | 19.31 | -1.42 | -6.85% | 19.16 | 20.49 | 123156 | 24134 | 9.33% |
| 2024-08-26 | 20.11 | 20.73 | 0.72 | 3.60% | 19.69 | 21.30 | 135262 | 27680 | 10.24% |
| 2024-08-23 | 20.92 | 20.01 | -1.49 | -6.93% | 19.59 | 21.20 | 143811 | 29268 | 10.89% |
| 2024-08-22 | 21.10 | 21.50 | 0.48 | 2.28% | 21.04 | 21.76 | 181775 | 38929 | 13.77% |
| 2024-08-21 | 20.90 | 21.02 | -1.26 | -5.66% | 20.72 | 21.88 | 195093 | 41231 | 14.77% |
| 2024-08-20 | 22.28 | 22.28 | -2.47 | -9.98% | 22.28 | 23.54 | 198718 | 44782 | 15.05% |
| 2024-08-19 | 24.75 | 24.75 | -2.75 | -10.00% | 24.75 | 25.60 | 71140 | 17702 | 5.39% |
| 2024-08-16 | 27.50 | 27.50 | 2.50 | 10.00% | 27.50 | 27.50 | 39687 | 10913 | 3.01% |
| 2024-08-15 | 23.11 | 25.00 | 2.27 | 9.99% | 23.08 | 25.00 | 220713 | 54211 | 16.71% |
| 2024-08-14 | 21.28 | 22.73 | 2.07 | 10.02% | 20.67 | 22.73 | 187676 | 40331 | 14.21% |
| 2024-08-13 | 18.48 | 20.66 | 1.88 | 10.01% | 18.48 | 20.66 | 74830 | 14986 | 5.67% |