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 | 27.89 | 27.30 | -0.94 | -3.33% | 27.09 | 27.89 | 119318 | 32633 | 6.38% |
| 2024-11-20 | 26.47 | 28.24 | 1.51 | 5.65% | 26.09 | 29.07 | 193652 | 53255 | 10.35% |
| 2024-11-19 | 25.20 | 26.73 | 1.58 | 6.28% | 25.20 | 26.75 | 124008 | 32446 | 6.63% |
| 2024-11-18 | 25.61 | 25.15 | -0.46 | -1.80% | 24.25 | 26.22 | 85503 | 21577 | 4.57% |
| 2024-11-15 | 25.37 | 25.61 | 0.11 | 0.43% | 25.30 | 26.94 | 110593 | 28968 | 5.91% |
| 2024-11-14 | 25.95 | 25.50 | -0.44 | -1.70% | 25.40 | 26.12 | 57403 | 14733 | 3.07% |
| 2024-11-13 | 25.80 | 25.94 | 0.05 | 0.19% | 25.04 | 26.00 | 69990 | 17909 | 3.74% |
| 2024-11-12 | 26.92 | 25.89 | -1.04 | -3.86% | 25.46 | 27.09 | 119233 | 31441 | 6.37% |
| 2024-11-11 | 25.96 | 26.93 | 0.70 | 2.67% | 25.81 | 27.45 | 136446 | 36463 | 7.30% |
| 2024-11-08 | 25.80 | 26.23 | 0.45 | 1.75% | 25.59 | 26.45 | 123078 | 32074 | 6.58% |
| 2024-11-07 | 25.53 | 25.78 | 0.09 | 0.35% | 25.30 | 26.00 | 120863 | 31056 | 6.46% |
| 2024-11-06 | 26.14 | 25.69 | -0.13 | -0.50% | 25.25 | 26.29 | 160966 | 41448 | 8.61% |
| 2024-11-05 | 23.46 | 25.82 | 2.35 | 10.01% | 23.33 | 25.82 | 106776 | 26756 | 5.71% |
| 2024-11-04 | 22.90 | 23.47 | 0.44 | 1.91% | 22.90 | 23.47 | 44498 | 10342 | 2.38% |
| 2024-11-01 | 24.05 | 23.03 | -1.02 | -4.24% | 22.94 | 24.35 | 71677 | 16827 | 3.83% |
| 2024-10-31 | 24.50 | 24.05 | -0.69 | -2.79% | 23.67 | 24.50 | 115068 | 27603 | 6.15% |
| 2024-10-30 | 24.63 | 24.74 | -0.14 | -0.56% | 24.25 | 25.67 | 106543 | 26412 | 5.70% |
| 2024-10-29 | 24.48 | 24.88 | 0.74 | 3.07% | 24.48 | 26.48 | 169949 | 43292 | 9.09% |
| 2024-10-28 | 24.14 | 24.14 | 0.12 | 0.50% | 23.70 | 24.46 | 77907 | 18703 | 4.17% |
| 2024-10-25 | 23.99 | 24.02 | 0.25 | 1.05% | 23.51 | 24.56 | 88553 | 21235 | 4.73% |
| 2024-10-24 | 23.98 | 23.77 | -0.02 | -0.08% | 23.34 | 24.35 | 72170 | 17175 | 3.86% |
| 2024-10-23 | 23.48 | 23.79 | 0.49 | 2.10% | 23.15 | 24.38 | 94489 | 22437 | 5.05% |
| 2024-10-22 | 23.60 | 23.30 | -0.30 | -1.27% | 23.08 | 23.93 | 70992 | 16556 | 3.80% |
| 2024-10-21 | 22.73 | 23.60 | 1.04 | 4.61% | 22.69 | 24.00 | 90933 | 21251 | 4.86% |
| 2024-10-18 | 21.90 | 22.56 | 0.47 | 2.13% | 21.88 | 22.99 | 73066 | 16351 | 3.91% |
| 2024-10-17 | 22.22 | 22.09 | -0.04 | -0.18% | 22.04 | 22.61 | 48175 | 10758 | 2.58% |
| 2024-10-16 | 22.20 | 22.13 | -0.36 | -1.60% | 21.95 | 22.54 | 41799 | 9274 | 2.23% |
| 2024-10-15 | 23.28 | 22.49 | -0.91 | -3.89% | 22.38 | 23.66 | 66855 | 15317 | 3.57% |
| 2024-10-14 | 23.40 | 23.40 | 0.17 | 0.73% | 22.40 | 23.50 | 54398 | 12571 | 2.91% |
| 2024-10-11 | 24.27 | 23.23 | -1.08 | -4.44% | 22.91 | 24.41 | 45850 | 10798 | 2.45% |
| 2024-10-10 | 24.87 | 24.31 | -0.22 | -0.90% | 24.31 | 25.48 | 48156 | 11959 | 2.57% |
| 2024-10-09 | 26.11 | 24.53 | -2.10 | -7.89% | 24.43 | 26.65 | 79532 | 20253 | 4.25% |
| 2024-10-08 | 26.51 | 26.63 | 1.54 | 6.14% | 25.59 | 27.60 | 99743 | 26598 | 5.33% |
| 2024-09-30 | 23.99 | 25.09 | 1.95 | 8.43% | 23.30 | 25.32 | 62781 | 15315 | 3.36% |
| 2024-09-27 | 22.55 | 23.14 | 0.91 | 4.09% | 22.55 | 23.73 | 47847 | 11013 | 2.56% |
| 2024-09-26 | 21.45 | 22.23 | 0.74 | 3.44% | 21.25 | 22.23 | 22940 | 4991 | 1.23% |
| 2024-09-25 | 21.62 | 21.49 | 0.07 | 0.33% | 21.46 | 22.26 | 25529 | 5587 | 1.36% |
| 2024-09-24 | 20.81 | 21.42 | 0.72 | 3.48% | 20.62 | 21.51 | 23830 | 5038 | 1.27% |
| 2024-09-23 | 20.63 | 20.70 | 0.08 | 0.39% | 20.44 | 20.98 | 12338 | 2560 | 0.66% |
| 2024-09-20 | 20.76 | 20.62 | -0.07 | -0.34% | 20.41 | 20.77 | 11444 | 2355 | 0.61% |
| 2024-09-19 | 20.59 | 20.69 | 0.12 | 0.58% | 20.37 | 21.05 | 15674 | 3251 | 0.84% |
| 2024-09-18 | 20.80 | 20.57 | -0.17 | -0.82% | 20.10 | 20.85 | 16184 | 3305 | 0.87% |
| 2024-09-13 | 21.17 | 20.74 | -0.35 | -1.66% | 20.72 | 21.20 | 13562 | 2835 | 0.73% |
| 2024-09-12 | 21.15 | 21.09 | -0.26 | -1.22% | 21.02 | 21.70 | 12886 | 2748 | 0.69% |
| 2024-09-11 | 21.50 | 21.35 | -0.15 | -0.70% | 21.23 | 21.65 | 13183 | 2825 | 0.70% |
| 2024-09-10 | 21.28 | 21.50 | 0.25 | 1.18% | 20.71 | 21.64 | 16470 | 3475 | 0.88% |
| 2024-09-09 | 21.90 | 21.25 | -0.65 | -2.97% | 21.13 | 21.90 | 20532 | 4412 | 1.10% |
| 2024-09-06 | 22.46 | 21.90 | -0.53 | -2.36% | 21.84 | 22.50 | 17575 | 3872 | 0.94% |
| 2024-09-05 | 22.02 | 22.43 | 0.45 | 2.05% | 21.68 | 22.56 | 24434 | 5429 | 1.31% |
| 2024-09-04 | 22.05 | 21.98 | -0.23 | -1.04% | 21.66 | 22.12 | 27239 | 5977 | 1.46% |
| 2024-09-03 | 21.93 | 22.21 | 0.39 | 1.79% | 21.76 | 22.45 | 26358 | 5838 | 1.41% |
| 2024-09-02 | 21.93 | 21.82 | 0.36 | 1.68% | 21.82 | 22.85 | 49803 | 11080 | 2.66% |
| 2024-08-30 | 21.02 | 21.46 | 0.59 | 2.83% | 20.92 | 21.87 | 26331 | 5650 | 1.40% |
| 2024-08-29 | 20.66 | 20.87 | 0.38 | 1.85% | 20.33 | 21.03 | 16023 | 3335 | 0.85% |
| 2024-08-28 | 20.18 | 20.49 | 0.09 | 0.44% | 20.02 | 20.52 | 11296 | 2296 | 0.60% |
| 2024-08-27 | 21.11 | 20.40 | -0.43 | -2.06% | 20.18 | 21.30 | 20033 | 4109 | 1.07% |
| 2024-08-26 | 20.87 | 20.83 | 0.09 | 0.43% | 20.53 | 20.93 | 9739 | 2023 | 0.52% |
| 2024-08-23 | 20.52 | 20.74 | 0.15 | 0.73% | 20.33 | 20.95 | 14017 | 2900 | 0.75% |
| 2024-08-22 | 20.98 | 20.59 | -0.35 | -1.67% | 20.46 | 21.18 | 19227 | 3994 | 1.02% |
| 2024-08-21 | 20.99 | 20.94 | -0.05 | -0.24% | 20.78 | 21.16 | 8716 | 1829 | 0.46% |
| 2024-08-20 | 21.61 | 20.99 | -0.62 | -2.87% | 20.91 | 21.70 | 13170 | 2785 | 0.70% |
| 2024-08-19 | 21.84 | 21.61 | -0.25 | -1.14% | 21.46 | 22.16 | 14610 | 3171 | 0.78% |
| 2024-08-16 | 21.54 | 21.86 | 0.29 | 1.34% | 21.54 | 22.10 | 17432 | 3809 | 0.93% |
| 2024-08-15 | 21.43 | 21.57 | 0.07 | 0.33% | 21.16 | 21.96 | 22088 | 4772 | 1.18% |
| 2024-08-14 | 22.05 | 21.50 | -0.58 | -2.63% | 20.50 | 22.20 | 38211 | 8211 | 2.04% |
| 2024-08-13 | 21.79 | 22.08 | 0.26 | 1.19% | 21.68 | 22.08 | 12142 | 2656 | 0.65% |