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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 27.13 | 25.93 | -1.20 | -4.42% | 25.88 | 27.32 | 10758 | 2855 | 1.33% |
| 2024-11-21 | 27.06 | 27.13 | 0.07 | 0.26% | 26.62 | 27.32 | 8634 | 2335 | 1.07% |
| 2024-11-20 | 27.10 | 27.06 | -0.04 | -0.15% | 26.65 | 27.15 | 14354 | 3857 | 1.78% |
| 2024-11-19 | 26.64 | 27.10 | 0.65 | 2.46% | 26.30 | 27.10 | 11276 | 3001 | 1.40% |
| 2024-11-18 | 26.46 | 26.45 | 0.00 | 0.00% | 26.01 | 26.94 | 11201 | 2974 | 1.39% |
| 2024-11-15 | 26.91 | 26.45 | -0.46 | -1.71% | 26.38 | 27.17 | 9312 | 2493 | 1.16% |
| 2024-11-14 | 27.48 | 26.91 | -0.75 | -2.71% | 26.77 | 27.72 | 7760 | 2110 | 0.96% |
| 2024-11-13 | 27.61 | 27.66 | 0.03 | 0.11% | 27.01 | 27.75 | 9888 | 2710 | 1.23% |
| 2024-11-12 | 27.85 | 27.63 | 0.10 | 0.36% | 27.31 | 28.20 | 13145 | 3642 | 1.63% |
| 2024-11-11 | 27.09 | 27.53 | 0.33 | 1.21% | 27.08 | 27.65 | 11359 | 3108 | 1.41% |
| 2024-11-08 | 28.29 | 27.20 | -0.95 | -3.37% | 27.09 | 28.48 | 19600 | 5429 | 2.43% |
| 2024-11-07 | 26.65 | 28.15 | 1.19 | 4.41% | 26.65 | 28.28 | 19795 | 5458 | 2.46% |
| 2024-11-06 | 27.05 | 26.96 | -0.13 | -0.48% | 26.80 | 27.40 | 8952 | 2427 | 1.11% |
| 2024-11-05 | 27.00 | 27.09 | 0.11 | 0.41% | 26.73 | 27.49 | 9446 | 2551 | 1.17% |
| 2024-11-04 | 26.40 | 26.98 | 0.54 | 2.04% | 26.33 | 27.00 | 10284 | 2736 | 1.28% |
| 2024-11-01 | 27.03 | 26.44 | -0.64 | -2.36% | 26.39 | 27.33 | 10577 | 2833 | 1.31% |
| 2024-10-31 | 26.70 | 27.08 | 0.38 | 1.42% | 26.63 | 27.27 | 9549 | 2584 | 1.18% |
| 2024-10-30 | 26.46 | 26.70 | 0.11 | 0.41% | 26.36 | 27.15 | 10663 | 2854 | 1.32% |
| 2024-10-29 | 27.30 | 26.59 | -0.71 | -2.60% | 26.32 | 27.34 | 13714 | 3678 | 1.70% |
| 2024-10-28 | 26.26 | 27.30 | 1.05 | 4.00% | 26.10 | 27.34 | 24434 | 6592 | 3.03% |
| 2024-10-25 | 25.92 | 26.25 | 0.96 | 3.80% | 25.64 | 26.57 | 21831 | 5713 | 2.71% |
| 2024-10-24 | 25.78 | 25.29 | -0.76 | -2.92% | 25.03 | 25.78 | 14682 | 3723 | 1.82% |
| 2024-10-23 | 25.00 | 26.05 | 1.12 | 4.49% | 24.68 | 26.05 | 21822 | 5569 | 2.71% |
| 2024-10-22 | 24.27 | 24.93 | 0.54 | 2.21% | 24.27 | 25.04 | 10658 | 2644 | 1.32% |
| 2024-10-21 | 24.55 | 24.39 | 0.04 | 0.16% | 24.11 | 24.66 | 9638 | 2350 | 1.20% |
| 2024-10-18 | 23.73 | 24.35 | 0.47 | 1.97% | 23.73 | 24.55 | 9714 | 2350 | 1.21% |
| 2024-10-17 | 24.15 | 23.88 | -0.12 | -0.50% | 23.88 | 24.37 | 6182 | 1495 | 0.77% |
| 2024-10-16 | 24.00 | 24.00 | -0.24 | -0.99% | 23.80 | 24.30 | 7116 | 1711 | 0.88% |
| 2024-10-15 | 24.80 | 24.24 | -0.64 | -2.57% | 24.20 | 24.95 | 7885 | 1937 | 0.98% |
| 2024-10-14 | 24.57 | 24.88 | 0.47 | 1.93% | 24.25 | 24.88 | 7632 | 1880 | 0.95% |
| 2024-10-11 | 25.05 | 24.41 | -0.59 | -2.36% | 24.20 | 25.28 | 12934 | 3198 | 1.60% |
| 2024-10-10 | 25.26 | 25.00 | -0.26 | -1.03% | 24.90 | 25.78 | 14071 | 3569 | 1.75% |
| 2024-10-09 | 26.90 | 25.26 | -2.32 | -8.41% | 25.03 | 26.90 | 21658 | 5602 | 2.69% |
| 2024-10-08 | 28.55 | 27.58 | 1.24 | 4.71% | 26.24 | 28.90 | 39966 | 11003 | 4.96% |
| 2024-09-30 | 24.82 | 26.34 | 2.09 | 8.62% | 24.19 | 26.46 | 38771 | 9840 | 4.81% |
| 2024-09-27 | 23.41 | 24.25 | 0.95 | 4.08% | 23.36 | 24.48 | 25872 | 6178 | 3.21% |
| 2024-09-26 | 23.11 | 23.30 | 0.18 | 0.78% | 22.73 | 23.32 | 15830 | 3659 | 1.96% |
| 2024-09-25 | 23.10 | 23.12 | -0.28 | -1.20% | 22.85 | 23.53 | 26677 | 6186 | 3.31% |
| 2024-09-24 | 23.98 | 23.40 | -0.41 | -1.72% | 22.19 | 24.87 | 49500 | 11627 | 6.14% |
| 2024-09-23 | 23.45 | 23.81 | 0.24 | 1.02% | 23.38 | 24.02 | 13426 | 3195 | 1.67% |
| 2024-09-20 | 23.75 | 23.57 | -0.16 | -0.67% | 22.63 | 23.83 | 12116 | 2826 | 1.50% |
| 2024-09-19 | 23.50 | 23.73 | 0.31 | 1.32% | 23.32 | 23.91 | 14138 | 3354 | 1.75% |
| 2024-09-18 | 22.54 | 23.42 | 0.82 | 3.63% | 22.22 | 23.59 | 15303 | 3521 | 1.90% |
| 2024-09-13 | 22.53 | 22.60 | 0.07 | 0.31% | 22.35 | 23.19 | 14058 | 3194 | 1.74% |
| 2024-09-12 | 21.83 | 22.53 | 0.66 | 3.02% | 21.83 | 22.85 | 16343 | 3672 | 2.03% |
| 2024-09-11 | 21.71 | 21.87 | 0.04 | 0.18% | 21.70 | 22.13 | 5075 | 1110 | 0.63% |
| 2024-09-10 | 21.62 | 21.83 | 0.01 | 0.05% | 21.40 | 21.85 | 4162 | 898 | 0.52% |
| 2024-09-09 | 21.80 | 21.82 | -0.04 | -0.18% | 21.38 | 21.82 | 5363 | 1157 | 0.67% |
| 2024-09-06 | 22.47 | 21.86 | -0.61 | -2.71% | 21.80 | 22.57 | 4855 | 1076 | 0.60% |
| 2024-09-05 | 22.50 | 22.47 | 0.00 | 0.00% | 22.16 | 22.65 | 5322 | 1191 | 0.66% |
| 2024-09-04 | 22.31 | 22.47 | 0.02 | 0.09% | 22.20 | 22.70 | 6011 | 1354 | 0.75% |
| 2024-09-03 | 22.24 | 22.45 | 0.18 | 0.81% | 22.01 | 22.66 | 7053 | 1582 | 0.88% |
| 2024-09-02 | 22.82 | 22.27 | -0.68 | -2.96% | 22.21 | 23.14 | 13656 | 3066 | 1.69% |
| 2024-08-30 | 23.25 | 22.95 | -0.20 | -0.86% | 22.62 | 23.64 | 16206 | 3760 | 2.01% |
| 2024-08-29 | 22.88 | 23.15 | 0.28 | 1.22% | 22.61 | 23.37 | 7331 | 1691 | 0.91% |
| 2024-08-28 | 22.63 | 22.87 | 0.00 | 0.00% | 22.29 | 23.00 | 6248 | 1419 | 0.78% |
| 2024-08-27 | 22.66 | 22.87 | 0.06 | 0.26% | 22.48 | 23.10 | 5485 | 1253 | 0.68% |
| 2024-08-26 | 22.99 | 22.81 | -0.24 | -1.04% | 22.62 | 23.26 | 5890 | 1345 | 0.73% |
| 2024-08-23 | 22.98 | 23.05 | -0.21 | -0.90% | 22.80 | 23.30 | 4829 | 1113 | 0.60% |
| 2024-08-22 | 23.54 | 23.26 | -0.28 | -1.19% | 23.08 | 23.79 | 9300 | 2180 | 1.15% |
| 2024-08-21 | 23.40 | 23.54 | 0.07 | 0.30% | 23.29 | 23.78 | 5227 | 1228 | 0.65% |
| 2024-08-20 | 23.53 | 23.47 | -0.23 | -0.97% | 23.14 | 23.85 | 9533 | 2234 | 1.18% |
| 2024-08-19 | 22.77 | 23.70 | 0.71 | 3.09% | 22.13 | 24.04 | 18100 | 4258 | 2.25% |
| 2024-08-16 | 23.33 | 22.99 | -0.52 | -2.21% | 22.91 | 23.58 | 8192 | 1893 | 1.02% |