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 | 26.97 | 27.05 | 0.08 | 0.30% | 26.42 | 27.32 | 27577 | 7423 | 0.64% |
| 2024-11-20 | 27.70 | 26.97 | -0.72 | -2.60% | 26.60 | 27.71 | 29774 | 8030 | 0.69% |
| 2024-11-19 | 26.58 | 27.69 | 1.01 | 3.79% | 26.40 | 27.88 | 45814 | 12471 | 1.07% |
| 2024-11-18 | 26.59 | 26.68 | 0.10 | 0.38% | 26.11 | 27.59 | 45380 | 12193 | 1.06% |
| 2024-11-15 | 25.58 | 26.58 | 0.90 | 3.50% | 25.49 | 26.98 | 48162 | 12813 | 1.12% |
| 2024-11-14 | 25.92 | 25.68 | -0.25 | -0.96% | 25.50 | 26.25 | 23856 | 6148 | 0.56% |
| 2024-11-13 | 25.25 | 25.93 | 0.68 | 2.69% | 25.09 | 26.12 | 33683 | 8673 | 0.79% |
| 2024-11-12 | 25.49 | 25.25 | -0.21 | -0.82% | 25.01 | 25.78 | 19414 | 4943 | 0.45% |
| 2024-11-11 | 26.07 | 25.46 | -0.43 | -1.66% | 25.32 | 26.08 | 23893 | 6103 | 0.56% |
| 2024-11-08 | 26.05 | 25.89 | -0.10 | -0.38% | 25.70 | 26.30 | 25874 | 6723 | 0.60% |
| 2024-11-07 | 25.33 | 25.99 | 0.47 | 1.84% | 25.32 | 26.44 | 28812 | 7480 | 0.67% |
| 2024-11-06 | 25.55 | 25.52 | -0.08 | -0.31% | 25.30 | 25.76 | 31813 | 8123 | 0.74% |
| 2024-11-05 | 25.88 | 25.60 | -0.34 | -1.31% | 25.12 | 25.88 | 47451 | 12064 | 1.11% |
| 2024-11-04 | 25.97 | 25.94 | 0.09 | 0.35% | 25.35 | 26.22 | 32518 | 8376 | 0.76% |
| 2024-11-01 | 25.72 | 25.85 | -0.04 | -0.15% | 25.26 | 26.48 | 39880 | 10341 | 0.93% |
| 2024-10-31 | 26.68 | 25.89 | -0.81 | -3.03% | 25.80 | 26.70 | 29676 | 7742 | 0.69% |
| 2024-10-30 | 27.25 | 26.70 | -0.57 | -2.09% | 26.36 | 27.53 | 35183 | 9401 | 0.82% |
| 2024-10-29 | 27.73 | 27.27 | -0.10 | -0.37% | 27.23 | 28.07 | 26446 | 7299 | 0.62% |
| 2024-10-28 | 27.26 | 27.37 | 0.04 | 0.15% | 26.91 | 27.78 | 30108 | 8244 | 0.70% |
| 2024-10-25 | 27.36 | 27.33 | -0.03 | -0.11% | 27.02 | 27.69 | 34485 | 9411 | 0.80% |
| 2024-10-24 | 26.88 | 27.36 | 0.37 | 1.37% | 26.73 | 27.80 | 42580 | 11664 | 0.99% |
| 2024-10-23 | 27.29 | 26.99 | -0.28 | -1.03% | 26.81 | 28.00 | 46084 | 12555 | 1.08% |
| 2024-10-22 | 26.42 | 27.27 | 0.96 | 3.65% | 26.42 | 27.50 | 55228 | 14999 | 1.29% |
| 2024-10-21 | 25.68 | 26.31 | 0.62 | 2.41% | 24.50 | 27.16 | 97490 | 25375 | 2.27% |
| 2024-10-18 | 25.00 | 25.69 | 0.69 | 2.76% | 24.93 | 26.06 | 49213 | 12561 | 1.15% |
| 2024-10-17 | 25.12 | 25.00 | 0.18 | 0.73% | 24.78 | 25.90 | 26791 | 6741 | 0.63% |
| 2024-10-16 | 24.78 | 24.82 | -0.08 | -0.32% | 24.41 | 25.48 | 31539 | 7885 | 0.74% |
| 2024-10-15 | 25.35 | 24.90 | -0.45 | -1.78% | 24.64 | 25.86 | 46136 | 11616 | 1.08% |
| 2024-10-14 | 24.99 | 25.35 | 0.42 | 1.68% | 24.08 | 25.52 | 45383 | 11338 | 1.06% |
| 2024-10-11 | 26.02 | 24.93 | -1.10 | -4.23% | 24.51 | 26.38 | 57745 | 14486 | 1.35% |
| 2024-10-10 | 27.40 | 26.03 | -1.35 | -4.93% | 25.89 | 28.17 | 98663 | 26529 | 2.30% |
| 2024-10-09 | 26.94 | 27.38 | 0.04 | 0.15% | 26.09 | 29.10 | 73909 | 20528 | 1.72% |
| 2024-10-08 | 29.36 | 27.34 | 0.65 | 2.44% | 25.68 | 29.36 | 72575 | 19751 | 1.69% |
| 2024-09-30 | 25.40 | 26.69 | 2.40 | 9.88% | 24.51 | 26.72 | 65163 | 17049 | 1.52% |
| 2024-09-27 | 23.88 | 24.29 | 0.53 | 2.23% | 23.39 | 25.78 | 63613 | 15449 | 1.48% |
| 2024-09-26 | 22.58 | 23.76 | 1.04 | 4.58% | 22.58 | 23.76 | 40199 | 9233 | 0.94% |
| 2024-09-25 | 23.50 | 22.72 | -0.68 | -2.91% | 22.70 | 23.71 | 36402 | 8421 | 0.85% |
| 2024-09-24 | 22.87 | 23.40 | 0.52 | 2.27% | 22.71 | 23.40 | 25591 | 5924 | 0.60% |
| 2024-09-23 | 22.80 | 22.88 | 0.04 | 0.18% | 22.62 | 23.15 | 15001 | 3432 | 0.35% |
| 2024-09-20 | 23.87 | 22.84 | -0.91 | -3.83% | 22.73 | 23.87 | 26299 | 6056 | 0.61% |
| 2024-09-19 | 23.80 | 23.75 | -0.05 | -0.21% | 23.59 | 24.10 | 17338 | 4118 | 0.40% |
| 2024-09-18 | 23.33 | 23.80 | 0.49 | 2.10% | 23.00 | 24.24 | 28197 | 6706 | 0.66% |
| 2024-09-13 | 23.03 | 23.31 | 0.18 | 0.78% | 23.02 | 23.63 | 13889 | 3253 | 0.32% |
| 2024-09-12 | 23.27 | 23.13 | -0.07 | -0.30% | 23.08 | 23.68 | 21098 | 4921 | 0.49% |
| 2024-09-11 | 22.64 | 23.20 | 0.51 | 2.25% | 22.57 | 23.30 | 12581 | 2906 | 0.29% |
| 2024-09-10 | 22.72 | 22.69 | -0.04 | -0.18% | 22.51 | 22.95 | 15536 | 3522 | 0.36% |
| 2024-09-09 | 22.63 | 22.73 | 0.02 | 0.09% | 22.57 | 23.25 | 23659 | 5413 | 0.55% |
| 2024-09-06 | 22.88 | 22.71 | -0.17 | -0.74% | 22.65 | 23.05 | 12687 | 2899 | 0.30% |
| 2024-09-05 | 22.72 | 22.88 | 0.16 | 0.70% | 22.51 | 22.96 | 12428 | 2829 | 0.29% |
| 2024-09-04 | 22.72 | 22.72 | -0.01 | -0.04% | 22.51 | 23.15 | 21662 | 4941 | 0.51% |
| 2024-09-03 | 22.69 | 22.73 | -0.12 | -0.53% | 22.56 | 23.08 | 25193 | 5740 | 0.59% |
| 2024-09-02 | 22.60 | 22.85 | 0.25 | 1.11% | 22.23 | 22.96 | 37757 | 8562 | 0.88% |
| 2024-08-30 | 21.96 | 22.60 | 0.68 | 3.10% | 21.48 | 22.86 | 31499 | 7065 | 0.73% |
| 2024-08-29 | 21.45 | 21.92 | 0.47 | 2.19% | 21.16 | 21.98 | 18381 | 3983 | 0.43% |
| 2024-08-28 | 21.20 | 21.45 | 0.08 | 0.37% | 21.18 | 21.80 | 13760 | 2956 | 0.32% |
| 2024-08-27 | 21.26 | 21.37 | -0.02 | -0.09% | 20.96 | 21.50 | 17996 | 3824 | 0.42% |
| 2024-08-26 | 21.62 | 21.39 | -0.23 | -1.06% | 21.12 | 21.70 | 12223 | 2609 | 0.29% |
| 2024-08-23 | 21.81 | 21.62 | -0.22 | -1.01% | 21.33 | 22.12 | 18029 | 3892 | 0.42% |
| 2024-08-22 | 21.58 | 21.84 | 0.42 | 1.96% | 21.35 | 22.15 | 25887 | 5651 | 0.60% |
| 2024-08-21 | 21.19 | 21.42 | 0.21 | 0.99% | 20.98 | 21.59 | 19216 | 4111 | 0.45% |
| 2024-08-20 | 21.61 | 21.21 | -0.49 | -2.26% | 20.98 | 21.76 | 21536 | 4573 | 0.50% |
| 2024-08-19 | 20.96 | 21.70 | 0.43 | 2.02% | 20.91 | 21.80 | 27931 | 5997 | 0.65% |
| 2024-08-16 | 20.88 | 21.27 | 0.08 | 0.38% | 20.88 | 21.64 | 27349 | 5808 | 0.64% |
| 2024-08-15 | 21.43 | 21.19 | -0.34 | -1.58% | 21.01 | 21.68 | 24803 | 5285 | 0.58% |
| 2024-08-14 | 22.25 | 21.53 | -0.51 | -2.31% | 21.48 | 22.25 | 32822 | 7132 | 0.77% |
| 2024-08-13 | 22.50 | 22.04 | -0.01 | -0.05% | 21.80 | 22.57 | 39579 | 8714 | 0.92% |