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 | 25.99 | 25.84 | -0.46 | -1.75% | 25.44 | 26.25 | 183414 | 47182 | 5.99% |
| 2024-11-20 | 24.88 | 26.30 | 1.26 | 5.03% | 24.71 | 26.99 | 241866 | 62962 | 7.89% |
| 2024-11-19 | 24.18 | 25.04 | 0.91 | 3.77% | 23.88 | 25.10 | 138129 | 33750 | 4.51% |
| 2024-11-18 | 25.42 | 24.13 | -1.29 | -5.07% | 23.87 | 25.89 | 175185 | 42699 | 5.72% |
| 2024-11-15 | 25.93 | 25.42 | -0.76 | -2.90% | 25.31 | 27.05 | 210527 | 55240 | 6.87% |
| 2024-11-14 | 27.30 | 26.18 | -1.52 | -5.49% | 26.01 | 27.50 | 225565 | 60327 | 7.36% |
| 2024-11-13 | 26.40 | 27.70 | 1.07 | 4.02% | 26.20 | 28.22 | 342959 | 94034 | 11.19% |
| 2024-11-12 | 26.99 | 26.63 | -0.27 | -1.00% | 26.16 | 27.79 | 256945 | 69133 | 8.39% |
| 2024-11-11 | 25.53 | 26.90 | 1.13 | 4.38% | 25.53 | 27.08 | 243434 | 64463 | 7.94% |
| 2024-11-08 | 26.89 | 25.77 | -0.57 | -2.16% | 25.60 | 27.30 | 280646 | 74385 | 9.16% |
| 2024-11-07 | 25.16 | 26.34 | 0.78 | 3.05% | 25.02 | 26.38 | 200378 | 51411 | 6.54% |
| 2024-11-06 | 25.90 | 25.56 | -0.46 | -1.77% | 25.31 | 26.45 | 219727 | 56972 | 7.17% |
| 2024-11-05 | 24.20 | 26.02 | 1.94 | 8.06% | 24.00 | 26.50 | 310331 | 79186 | 10.13% |
| 2024-11-04 | 23.22 | 24.08 | 0.65 | 2.77% | 23.22 | 24.08 | 121220 | 28794 | 3.96% |
| 2024-11-01 | 24.78 | 23.43 | -1.55 | -6.20% | 23.38 | 24.85 | 194727 | 46671 | 6.35% |
| 2024-10-31 | 24.72 | 24.98 | 0.45 | 1.83% | 24.61 | 25.77 | 224112 | 56451 | 7.31% |
| 2024-10-30 | 24.97 | 24.53 | -0.45 | -1.80% | 23.97 | 25.12 | 194683 | 47714 | 6.35% |
| 2024-10-29 | 25.88 | 24.98 | -0.90 | -3.48% | 24.95 | 26.10 | 212642 | 54252 | 6.87% |
| 2024-10-28 | 26.00 | 25.88 | -0.16 | -0.61% | 25.40 | 26.19 | 206095 | 53027 | 6.66% |
| 2024-10-25 | 26.60 | 26.04 | -0.36 | -1.36% | 25.76 | 26.75 | 206139 | 53886 | 6.66% |
| 2024-10-24 | 26.18 | 26.40 | -0.66 | -2.44% | 25.68 | 27.00 | 192614 | 50502 | 6.22% |
| 2024-10-23 | 28.04 | 27.06 | -1.27 | -4.48% | 26.83 | 28.88 | 271511 | 75321 | 8.77% |
| 2024-10-22 | 27.88 | 28.33 | 0.18 | 0.64% | 27.61 | 28.80 | 218865 | 61547 | 7.07% |
| 2024-10-21 | 28.95 | 28.15 | -0.85 | -2.93% | 27.83 | 29.35 | 326435 | 92922 | 10.55% |
| 2024-10-18 | 27.02 | 29.00 | 1.72 | 6.30% | 26.65 | 30.38 | 340331 | 96368 | 10.99% |
| 2024-10-17 | 27.38 | 27.28 | 0.43 | 1.60% | 26.85 | 28.62 | 314183 | 87319 | 10.15% |
| 2024-10-16 | 24.39 | 26.85 | 1.44 | 5.67% | 24.39 | 27.30 | 277963 | 73519 | 8.98% |
| 2024-10-15 | 25.93 | 25.41 | -1.00 | -3.79% | 25.35 | 27.33 | 274210 | 72016 | 8.86% |
| 2024-10-14 | 24.55 | 26.41 | 1.95 | 7.97% | 23.92 | 26.62 | 281443 | 71605 | 9.09% |
| 2024-10-11 | 26.02 | 24.46 | -3.00 | -10.92% | 23.88 | 27.10 | 339088 | 85339 | 10.95% |
| 2024-10-10 | 30.40 | 27.46 | -1.33 | -4.62% | 26.00 | 30.99 | 415220 | 116012 | 13.41% |
| 2024-10-09 | 27.44 | 28.79 | 0.21 | 0.73% | 26.49 | 33.36 | 605114 | 176996 | 19.55% |
| 2024-10-08 | 28.58 | 28.58 | 4.76 | 19.98% | 26.00 | 28.58 | 642587 | 180629 | 20.76% |
| 2024-09-30 | 22.35 | 23.82 | 3.97 | 20.00% | 22.35 | 23.82 | 465231 | 107845 | 15.03% |
| 2024-09-27 | 17.99 | 19.85 | 2.35 | 13.43% | 17.73 | 20.88 | 319916 | 60938 | 10.34% |
| 2024-09-26 | 16.88 | 17.50 | 0.70 | 4.17% | 16.70 | 17.54 | 124114 | 21234 | 4.01% |
| 2024-09-25 | 16.77 | 16.80 | 0.27 | 1.63% | 16.63 | 17.26 | 145107 | 24572 | 4.69% |
| 2024-09-24 | 15.83 | 16.53 | 0.79 | 5.02% | 15.55 | 16.66 | 126618 | 20531 | 4.09% |
| 2024-09-23 | 15.65 | 15.74 | 0.09 | 0.58% | 15.55 | 15.82 | 43035 | 6764 | 1.39% |
| 2024-09-20 | 15.62 | 15.65 | 0.03 | 0.19% | 15.47 | 15.75 | 44443 | 6945 | 1.44% |
| 2024-09-19 | 15.22 | 15.62 | 0.52 | 3.44% | 15.12 | 15.79 | 65224 | 10129 | 2.11% |
| 2024-09-18 | 15.28 | 15.10 | -0.16 | -1.05% | 14.73 | 15.35 | 43682 | 6557 | 1.41% |
| 2024-09-13 | 15.61 | 15.26 | -0.33 | -2.12% | 15.24 | 15.62 | 30023 | 4628 | 0.97% |
| 2024-09-12 | 15.78 | 15.59 | -0.19 | -1.20% | 15.55 | 15.92 | 40589 | 6394 | 1.31% |
| 2024-09-11 | 15.73 | 15.78 | 0.05 | 0.32% | 15.61 | 15.85 | 34658 | 5448 | 1.12% |
| 2024-09-10 | 15.42 | 15.73 | 0.36 | 2.34% | 15.20 | 15.85 | 45105 | 6992 | 1.46% |
| 2024-09-09 | 15.34 | 15.37 | -0.13 | -0.84% | 15.15 | 15.57 | 34635 | 5317 | 1.12% |
| 2024-09-06 | 15.90 | 15.50 | -0.32 | -2.02% | 15.41 | 16.07 | 62719 | 9860 | 2.03% |
| 2024-09-05 | 15.50 | 15.82 | 0.37 | 2.39% | 15.50 | 15.99 | 44885 | 7082 | 1.45% |
| 2024-09-04 | 15.39 | 15.45 | -0.09 | -0.58% | 15.30 | 15.69 | 34026 | 5287 | 1.10% |
| 2024-09-03 | 15.35 | 15.54 | 0.18 | 1.17% | 15.31 | 15.69 | 35893 | 5564 | 1.16% |
| 2024-09-02 | 15.93 | 15.36 | -0.67 | -4.18% | 15.36 | 16.03 | 51599 | 8081 | 1.67% |
| 2024-08-30 | 15.37 | 16.03 | 0.67 | 4.36% | 15.36 | 16.25 | 84576 | 13494 | 2.73% |
| 2024-08-29 | 15.20 | 15.36 | 0.09 | 0.59% | 15.12 | 15.53 | 42460 | 6525 | 1.37% |
| 2024-08-28 | 14.94 | 15.27 | 0.30 | 2.00% | 14.83 | 15.40 | 61566 | 9325 | 1.99% |
| 2024-08-27 | 15.44 | 14.97 | -0.81 | -5.13% | 14.85 | 15.49 | 85041 | 12816 | 2.75% |
| 2024-08-26 | 15.78 | 15.78 | 0.01 | 0.06% | 15.66 | 16.01 | 39398 | 6232 | 1.27% |
| 2024-08-23 | 15.51 | 15.77 | 0.22 | 1.41% | 15.42 | 15.85 | 47901 | 7504 | 1.55% |
| 2024-08-22 | 16.08 | 15.55 | -0.53 | -3.30% | 15.54 | 16.22 | 60386 | 9554 | 1.95% |
| 2024-08-21 | 16.02 | 16.08 | -0.02 | -0.12% | 15.95 | 16.22 | 33947 | 5469 | 1.10% |
| 2024-08-20 | 16.44 | 16.10 | -0.34 | -2.07% | 16.07 | 16.45 | 44511 | 7206 | 1.44% |
| 2024-08-19 | 16.36 | 16.44 | 0.09 | 0.55% | 16.36 | 16.73 | 46331 | 7664 | 1.50% |
| 2024-08-16 | 16.48 | 16.35 | -0.19 | -1.15% | 16.34 | 16.60 | 41556 | 6850 | 1.34% |
| 2024-08-15 | 16.15 | 16.54 | 0.32 | 1.97% | 16.03 | 16.70 | 71905 | 11813 | 2.32% |