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 | 25.80 | 26.65 | 0.86 | 3.33% | 25.67 | 26.98 | 467317 | 122632 | 9.62% |
| 2024-11-20 | 25.39 | 25.79 | 0.29 | 1.14% | 25.21 | 26.08 | 283480 | 73015 | 5.83% |
| 2024-11-19 | 24.79 | 25.50 | 0.64 | 2.57% | 24.58 | 25.50 | 275351 | 69056 | 5.67% |
| 2024-11-18 | 26.10 | 24.86 | -1.24 | -4.75% | 24.50 | 26.45 | 339449 | 85039 | 6.99% |
| 2024-11-15 | 27.10 | 26.10 | -0.90 | -3.33% | 26.00 | 27.45 | 324428 | 86918 | 6.68% |
| 2024-11-14 | 28.03 | 27.00 | -1.31 | -4.63% | 26.99 | 28.26 | 337944 | 93086 | 6.96% |
| 2024-11-13 | 28.45 | 28.31 | -0.41 | -1.43% | 27.59 | 28.64 | 360112 | 100982 | 7.41% |
| 2024-11-12 | 29.10 | 28.72 | -0.70 | -2.38% | 28.30 | 29.80 | 611608 | 177085 | 12.59% |
| 2024-11-11 | 30.15 | 29.42 | 0.56 | 1.94% | 28.33 | 30.60 | 865325 | 253399 | 17.81% |
| 2024-11-08 | 27.38 | 28.86 | 1.58 | 5.79% | 27.38 | 29.48 | 981248 | 282214 | 20.19% |
| 2024-11-07 | 26.97 | 27.28 | -0.08 | -0.29% | 26.62 | 27.95 | 494347 | 134132 | 10.17% |
| 2024-11-06 | 27.70 | 27.36 | 0.02 | 0.07% | 26.80 | 28.10 | 728019 | 200446 | 14.98% |
| 2024-11-05 | 26.05 | 27.34 | 1.28 | 4.91% | 25.88 | 28.18 | 723532 | 195751 | 14.89% |
| 2024-11-04 | 25.01 | 26.06 | 0.81 | 3.21% | 25.01 | 26.12 | 476494 | 122306 | 9.81% |
| 2024-11-01 | 27.81 | 25.25 | -3.00 | -10.62% | 25.25 | 28.11 | 853164 | 223635 | 17.56% |
| 2024-10-31 | 28.00 | 28.25 | -0.11 | -0.39% | 27.28 | 28.85 | 757386 | 213096 | 15.59% |
| 2024-10-30 | 28.92 | 28.36 | -1.70 | -5.66% | 28.00 | 29.52 | 933074 | 266966 | 19.20% |
| 2024-10-29 | 28.70 | 30.06 | 1.32 | 4.59% | 28.36 | 30.99 | 1101004 | 328564 | 22.66% |
| 2024-10-28 | 29.11 | 28.74 | -0.28 | -0.96% | 28.33 | 29.14 | 589897 | 169049 | 12.14% |
| 2024-10-25 | 28.72 | 29.02 | 0.80 | 2.83% | 28.22 | 29.98 | 844027 | 245966 | 17.37% |
| 2024-10-24 | 28.06 | 28.22 | -0.74 | -2.56% | 27.80 | 28.75 | 704219 | 198186 | 14.49% |
| 2024-10-23 | 29.38 | 28.96 | -1.15 | -3.82% | 28.76 | 31.88 | 1124404 | 341661 | 23.14% |
| 2024-10-22 | 31.00 | 30.11 | -2.59 | -7.92% | 29.19 | 31.67 | 1336642 | 407952 | 27.51% |
| 2024-10-21 | 29.00 | 32.70 | 4.61 | 16.41% | 28.45 | 33.67 | 1735468 | 539802 | 35.72% |
| 2024-10-18 | 26.80 | 28.09 | 1.06 | 3.92% | 26.26 | 31.00 | 1578865 | 434416 | 32.49% |
| 2024-10-17 | 25.31 | 27.03 | 1.13 | 4.36% | 25.21 | 28.33 | 1757818 | 473365 | 36.18% |
| 2024-10-16 | 27.00 | 25.90 | -1.14 | -4.22% | 24.88 | 28.50 | 1919807 | 512186 | 39.51% |
| 2024-10-15 | 22.90 | 27.04 | 4.51 | 20.02% | 22.31 | 27.04 | 1532513 | 396890 | 31.54% |
| 2024-10-14 | 20.80 | 22.53 | 1.91 | 9.26% | 20.64 | 22.56 | 678586 | 146659 | 13.97% |
| 2024-10-11 | 21.90 | 20.62 | -1.46 | -6.61% | 20.24 | 21.90 | 472564 | 98749 | 9.73% |
| 2024-10-10 | 23.06 | 22.08 | -0.94 | -4.08% | 21.48 | 23.94 | 673156 | 151221 | 13.85% |
| 2024-10-09 | 25.02 | 23.02 | -2.89 | -11.15% | 23.00 | 25.70 | 935572 | 229235 | 19.25% |
| 2024-10-08 | 25.91 | 25.91 | 4.32 | 20.01% | 23.32 | 25.91 | 1014217 | 256222 | 20.87% |
| 2024-09-30 | 19.24 | 21.59 | 3.31 | 18.11% | 19.16 | 21.90 | 853138 | 175303 | 17.56% |
| 2024-09-27 | 17.30 | 18.28 | 1.15 | 6.71% | 17.30 | 18.61 | 500274 | 89909 | 10.30% |
| 2024-09-26 | 16.68 | 17.13 | 0.32 | 1.90% | 16.66 | 17.16 | 329804 | 55829 | 6.79% |
| 2024-09-25 | 16.46 | 16.81 | 0.35 | 2.13% | 16.41 | 17.30 | 430788 | 72777 | 8.87% |
| 2024-09-24 | 16.26 | 16.46 | 0.28 | 1.73% | 15.72 | 16.52 | 292335 | 47399 | 6.02% |
| 2024-09-23 | 15.81 | 16.18 | 0.28 | 1.76% | 15.81 | 16.48 | 218409 | 35470 | 4.50% |
| 2024-09-20 | 15.76 | 15.90 | 0.27 | 1.73% | 15.72 | 16.10 | 204387 | 32585 | 4.21% |
| 2024-09-19 | 15.60 | 15.63 | 0.21 | 1.36% | 15.36 | 15.79 | 124420 | 19410 | 2.56% |
| 2024-09-18 | 15.48 | 15.42 | -0.06 | -0.39% | 15.07 | 15.67 | 99359 | 15256 | 2.04% |
| 2024-09-13 | 15.89 | 15.48 | -0.39 | -2.46% | 15.45 | 16.01 | 119922 | 18783 | 2.47% |
| 2024-09-12 | 16.25 | 15.87 | -0.23 | -1.43% | 15.86 | 16.26 | 111073 | 17846 | 2.29% |
| 2024-09-11 | 16.01 | 16.10 | -0.03 | -0.19% | 15.92 | 16.18 | 96541 | 15500 | 1.99% |
| 2024-09-10 | 15.93 | 16.13 | 0.30 | 1.90% | 15.67 | 16.21 | 129043 | 20576 | 2.66% |
| 2024-09-09 | 16.05 | 15.83 | -0.20 | -1.25% | 15.75 | 16.17 | 117644 | 18720 | 2.42% |
| 2024-09-06 | 16.45 | 16.03 | -0.56 | -3.38% | 16.02 | 16.73 | 186628 | 30365 | 3.84% |
| 2024-09-05 | 16.30 | 16.59 | 0.12 | 0.73% | 16.28 | 16.97 | 210714 | 35117 | 4.34% |
| 2024-09-04 | 16.70 | 16.47 | -0.52 | -3.06% | 16.41 | 16.95 | 288627 | 47882 | 5.94% |
| 2024-09-03 | 16.12 | 16.99 | 0.73 | 4.49% | 16.10 | 16.99 | 371940 | 61930 | 7.65% |
| 2024-09-02 | 16.72 | 16.26 | -0.24 | -1.45% | 16.22 | 16.82 | 196045 | 32337 | 4.03% |
| 2024-08-30 | 16.12 | 16.50 | 0.38 | 2.36% | 16.12 | 16.79 | 235767 | 39065 | 4.85% |
| 2024-08-29 | 15.75 | 16.12 | 0.29 | 1.83% | 15.55 | 16.36 | 165207 | 26432 | 3.40% |
| 2024-08-28 | 15.58 | 15.83 | 0.13 | 0.83% | 15.38 | 15.91 | 128930 | 20210 | 2.65% |
| 2024-08-27 | 16.16 | 15.70 | -0.57 | -3.50% | 15.69 | 16.21 | 143166 | 22715 | 2.95% |
| 2024-08-26 | 16.40 | 16.27 | -0.27 | -1.63% | 16.19 | 16.64 | 163685 | 26773 | 3.37% |
| 2024-08-23 | 16.04 | 16.54 | 0.53 | 3.31% | 15.74 | 16.80 | 293528 | 48021 | 6.04% |
| 2024-08-22 | 16.30 | 16.01 | -0.27 | -1.66% | 16.00 | 16.50 | 135351 | 21954 | 2.79% |
| 2024-08-21 | 16.45 | 16.28 | -0.28 | -1.69% | 16.27 | 16.68 | 111350 | 18300 | 2.29% |
| 2024-08-20 | 16.85 | 16.56 | -0.37 | -2.19% | 16.50 | 16.86 | 136276 | 22660 | 2.80% |
| 2024-08-19 | 16.60 | 16.93 | 0.22 | 1.32% | 16.54 | 17.13 | 175110 | 29581 | 3.60% |
| 2024-08-16 | 17.10 | 16.71 | -0.22 | -1.30% | 16.70 | 17.25 | 172431 | 29293 | 3.55% |
| 2024-08-15 | 16.72 | 16.93 | 0.11 | 0.65% | 16.56 | 17.25 | 168116 | 28485 | 3.41% |
| 2024-08-14 | 16.79 | 16.82 | -0.03 | -0.18% | 16.65 | 17.05 | 136655 | 23037 | 2.77% |
| 2024-08-13 | 16.64 | 16.85 | 0.30 | 1.81% | 16.51 | 16.85 | 127704 | 21304 | 2.59% |