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 | 25.88 | 25.72 | -0.30 | -1.15% | 25.21 | 26.01 | 102221 | 26259 | 3.01% |
| 2024-11-20 | 25.79 | 26.02 | 0.06 | 0.23% | 25.53 | 26.16 | 117375 | 30370 | 3.46% |
| 2024-11-19 | 24.94 | 25.96 | 1.24 | 5.02% | 24.78 | 25.96 | 119105 | 30224 | 3.51% |
| 2024-11-18 | 25.86 | 24.72 | -1.06 | -4.11% | 24.51 | 25.98 | 128113 | 32145 | 3.78% |
| 2024-11-15 | 26.54 | 25.78 | -0.87 | -3.26% | 25.76 | 26.85 | 147420 | 38863 | 4.35% |
| 2024-11-14 | 27.53 | 26.65 | -1.18 | -4.24% | 26.56 | 27.89 | 131851 | 35748 | 3.89% |
| 2024-11-13 | 27.86 | 27.83 | -0.22 | -0.78% | 27.03 | 27.89 | 169501 | 46609 | 5.00% |
| 2024-11-12 | 29.13 | 28.05 | -1.07 | -3.67% | 27.63 | 29.23 | 266692 | 75553 | 7.86% |
| 2024-11-11 | 27.98 | 29.12 | 1.61 | 5.85% | 27.86 | 29.15 | 331848 | 95283 | 9.78% |
| 2024-11-08 | 27.35 | 27.51 | 0.42 | 1.55% | 27.35 | 28.35 | 284356 | 79062 | 8.38% |
| 2024-11-07 | 26.15 | 27.09 | 0.74 | 2.81% | 26.15 | 27.35 | 202502 | 54340 | 5.97% |
| 2024-11-06 | 27.03 | 26.35 | -0.31 | -1.16% | 26.17 | 27.29 | 266110 | 71128 | 7.84% |
| 2024-11-05 | 24.75 | 26.66 | 1.93 | 7.80% | 24.71 | 26.77 | 279428 | 72622 | 8.24% |
| 2024-11-04 | 24.07 | 24.73 | 0.65 | 2.70% | 24.00 | 24.90 | 106758 | 26290 | 3.15% |
| 2024-11-01 | 25.48 | 24.08 | -1.62 | -6.30% | 24.02 | 25.63 | 200077 | 49277 | 5.90% |
| 2024-10-31 | 25.11 | 25.70 | 0.45 | 1.78% | 24.82 | 26.02 | 192867 | 49193 | 5.69% |
| 2024-10-30 | 25.13 | 25.25 | -0.13 | -0.51% | 24.80 | 25.75 | 150875 | 38145 | 4.45% |
| 2024-10-29 | 26.09 | 25.38 | -0.66 | -2.53% | 25.32 | 26.56 | 211366 | 54793 | 6.23% |
| 2024-10-28 | 25.95 | 26.04 | -0.08 | -0.31% | 25.60 | 26.12 | 132163 | 34214 | 3.90% |
| 2024-10-25 | 25.94 | 26.12 | 0.32 | 1.24% | 25.66 | 26.54 | 176686 | 46054 | 5.21% |
| 2024-10-24 | 25.97 | 25.80 | -0.46 | -1.75% | 25.50 | 26.42 | 173843 | 44966 | 5.12% |
| 2024-10-23 | 26.70 | 26.26 | -0.49 | -1.83% | 26.11 | 26.88 | 166396 | 44143 | 4.90% |
| 2024-10-22 | 26.90 | 26.75 | -0.52 | -1.91% | 26.32 | 27.63 | 275856 | 74325 | 8.13% |
| 2024-10-21 | 26.67 | 27.27 | 1.21 | 4.64% | 26.16 | 28.49 | 399031 | 109506 | 11.76% |
| 2024-10-18 | 23.66 | 26.06 | 2.39 | 10.10% | 23.66 | 27.08 | 314694 | 79583 | 9.28% |
| 2024-10-17 | 24.04 | 23.67 | -0.07 | -0.29% | 23.65 | 24.39 | 125583 | 30185 | 3.70% |
| 2024-10-16 | 23.30 | 23.74 | -0.14 | -0.59% | 23.17 | 24.14 | 109326 | 25901 | 3.22% |
| 2024-10-15 | 24.52 | 23.88 | -0.89 | -3.59% | 23.86 | 25.26 | 200631 | 49371 | 5.91% |
| 2024-10-14 | 23.60 | 24.77 | 1.17 | 4.96% | 22.91 | 24.78 | 205828 | 49348 | 6.07% |
| 2024-10-11 | 25.12 | 23.60 | -1.85 | -7.27% | 23.17 | 25.95 | 225446 | 54607 | 6.65% |
| 2024-10-10 | 28.00 | 25.45 | -2.38 | -8.55% | 25.10 | 28.18 | 302466 | 79492 | 8.92% |
| 2024-10-09 | 27.00 | 27.83 | -0.50 | -1.76% | 26.74 | 30.50 | 516753 | 148727 | 15.23% |
| 2024-10-08 | 28.33 | 28.33 | 4.72 | 19.99% | 26.70 | 28.33 | 362928 | 102073 | 10.70% |
| 2024-09-30 | 21.02 | 23.61 | 3.43 | 17.00% | 21.02 | 23.76 | 257850 | 57759 | 7.60% |
| 2024-09-27 | 19.38 | 20.18 | 1.18 | 6.21% | 19.25 | 20.58 | 121122 | 24055 | 3.57% |
| 2024-09-26 | 18.16 | 19.00 | 0.84 | 4.63% | 18.05 | 19.00 | 75742 | 14070 | 2.23% |
| 2024-09-25 | 17.99 | 18.16 | 0.26 | 1.45% | 17.99 | 18.65 | 84489 | 15534 | 2.49% |
| 2024-09-24 | 17.38 | 17.90 | 0.56 | 3.23% | 17.06 | 17.91 | 77476 | 13593 | 2.28% |
| 2024-09-23 | 17.22 | 17.34 | 0.07 | 0.41% | 17.16 | 17.58 | 21727 | 3777 | 0.64% |
| 2024-09-20 | 17.47 | 17.27 | -0.20 | -1.14% | 17.04 | 17.55 | 25654 | 4426 | 0.76% |
| 2024-09-19 | 17.17 | 17.47 | 0.41 | 2.40% | 17.03 | 17.66 | 31256 | 5434 | 0.92% |
| 2024-09-18 | 17.13 | 17.06 | -0.07 | -0.41% | 16.75 | 17.30 | 22619 | 3839 | 0.67% |
| 2024-09-13 | 17.57 | 17.13 | -0.32 | -1.83% | 17.13 | 17.57 | 20027 | 3464 | 0.59% |
| 2024-09-12 | 17.76 | 17.45 | -0.26 | -1.47% | 17.45 | 17.96 | 22161 | 3922 | 0.65% |
| 2024-09-11 | 17.77 | 17.71 | 0.00 | 0.00% | 17.55 | 17.84 | 21235 | 3756 | 0.63% |
| 2024-09-10 | 17.41 | 17.71 | 0.32 | 1.84% | 17.17 | 17.76 | 29887 | 5211 | 0.88% |
| 2024-09-09 | 17.40 | 17.39 | -0.10 | -0.57% | 17.32 | 17.70 | 24716 | 4322 | 0.73% |
| 2024-09-06 | 17.83 | 17.49 | -0.48 | -2.67% | 17.48 | 18.00 | 31386 | 5550 | 0.93% |
| 2024-09-05 | 17.75 | 17.97 | 0.28 | 1.58% | 17.65 | 18.08 | 29973 | 5364 | 0.88% |
| 2024-09-04 | 17.56 | 17.69 | -0.08 | -0.45% | 17.51 | 17.88 | 31443 | 5564 | 0.93% |
| 2024-09-03 | 17.56 | 17.77 | 0.14 | 0.79% | 17.53 | 17.92 | 28108 | 4988 | 0.83% |
| 2024-09-02 | 18.17 | 17.63 | -0.54 | -2.97% | 17.58 | 18.29 | 40039 | 7169 | 1.18% |
| 2024-08-30 | 17.54 | 18.17 | 0.60 | 3.41% | 17.51 | 18.45 | 55579 | 10068 | 1.64% |
| 2024-08-29 | 17.10 | 17.57 | 0.39 | 2.27% | 17.08 | 17.64 | 35532 | 6197 | 1.05% |
| 2024-08-28 | 17.26 | 17.18 | -0.01 | -0.06% | 17.05 | 17.34 | 23405 | 4023 | 0.69% |
| 2024-08-27 | 17.70 | 17.19 | -0.54 | -3.05% | 17.15 | 17.72 | 42033 | 7295 | 1.24% |
| 2024-08-26 | 17.84 | 17.73 | -0.11 | -0.62% | 17.71 | 18.00 | 27947 | 4979 | 0.82% |
| 2024-08-23 | 17.77 | 17.84 | -0.18 | -1.00% | 17.30 | 17.95 | 62066 | 10938 | 1.83% |
| 2024-08-22 | 18.41 | 18.02 | -0.29 | -1.58% | 17.96 | 18.50 | 36896 | 6683 | 1.09% |
| 2024-08-21 | 18.50 | 18.31 | -0.21 | -1.13% | 18.30 | 18.70 | 30600 | 5655 | 0.90% |
| 2024-08-20 | 18.84 | 18.52 | -0.31 | -1.65% | 18.49 | 18.90 | 38395 | 7153 | 1.13% |
| 2024-08-19 | 18.83 | 18.83 | -0.05 | -0.26% | 18.68 | 19.15 | 36112 | 6829 | 1.06% |
| 2024-08-16 | 19.25 | 18.88 | -0.28 | -1.46% | 18.88 | 19.33 | 40083 | 7662 | 1.18% |
| 2024-08-15 | 18.89 | 19.16 | 0.24 | 1.27% | 18.80 | 19.48 | 52647 | 10112 | 1.55% |
| 2024-08-14 | 19.15 | 18.92 | -0.30 | -1.56% | 18.90 | 19.19 | 32115 | 6101 | 0.95% |
| 2024-08-13 | 19.10 | 19.22 | 0.09 | 0.47% | 18.89 | 19.33 | 44177 | 8443 | 1.30% |