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 | 27.00 | 26.94 | -0.24 | -0.88% | 26.40 | 27.21 | 35732 | 9607 | 3.09% |
| 2024-11-20 | 25.70 | 27.18 | 1.30 | 5.02% | 25.68 | 27.60 | 53506 | 14228 | 4.63% |
| 2024-11-19 | 25.43 | 25.88 | 0.41 | 1.61% | 24.95 | 25.94 | 30344 | 7715 | 2.62% |
| 2024-11-18 | 27.10 | 25.47 | -1.31 | -4.89% | 24.78 | 27.46 | 53098 | 13552 | 4.59% |
| 2024-11-15 | 26.69 | 26.78 | 0.08 | 0.30% | 26.60 | 27.86 | 59356 | 16213 | 5.13% |
| 2024-11-14 | 27.70 | 26.70 | -1.24 | -4.44% | 26.65 | 28.11 | 51377 | 14028 | 4.44% |
| 2024-11-13 | 27.65 | 27.94 | 0.12 | 0.43% | 27.26 | 28.28 | 43596 | 12096 | 3.77% |
| 2024-11-12 | 28.55 | 27.82 | -0.67 | -2.35% | 27.58 | 28.55 | 57894 | 16193 | 5.01% |
| 2024-11-11 | 27.43 | 28.49 | 0.76 | 2.74% | 27.30 | 28.74 | 76473 | 21492 | 6.61% |
| 2024-11-08 | 27.80 | 27.73 | 0.49 | 1.80% | 27.68 | 28.85 | 117438 | 33284 | 10.16% |
| 2024-11-07 | 26.10 | 27.24 | 1.05 | 4.01% | 25.69 | 27.53 | 75335 | 20167 | 6.52% |
| 2024-11-06 | 26.38 | 26.19 | -0.39 | -1.47% | 25.81 | 26.84 | 68197 | 17970 | 5.90% |
| 2024-11-05 | 25.69 | 26.58 | 0.75 | 2.90% | 25.42 | 26.80 | 65710 | 17198 | 5.68% |
| 2024-11-04 | 24.60 | 25.83 | 0.78 | 3.11% | 24.60 | 26.03 | 47585 | 12130 | 4.12% |
| 2024-11-01 | 26.97 | 25.05 | -2.46 | -8.94% | 24.94 | 27.23 | 96782 | 25050 | 8.37% |
| 2024-10-31 | 27.33 | 27.51 | -0.94 | -3.30% | 26.03 | 28.06 | 136937 | 37020 | 11.84% |
| 2024-10-30 | 28.78 | 28.45 | 0.84 | 3.04% | 27.70 | 30.02 | 172655 | 50185 | 14.93% |
| 2024-10-29 | 29.77 | 27.61 | -2.25 | -7.54% | 27.28 | 29.81 | 161824 | 45647 | 14.00% |
| 2024-10-28 | 27.00 | 29.86 | 4.03 | 15.60% | 26.55 | 30.12 | 185085 | 52630 | 16.01% |
| 2024-10-25 | 25.70 | 25.83 | 0.34 | 1.33% | 25.20 | 26.11 | 39829 | 10218 | 3.45% |
| 2024-10-24 | 25.30 | 25.49 | -0.04 | -0.16% | 25.09 | 26.26 | 34120 | 8740 | 2.95% |
| 2024-10-23 | 26.50 | 25.53 | -0.61 | -2.33% | 25.44 | 26.50 | 60096 | 15593 | 5.20% |
| 2024-10-22 | 26.00 | 26.14 | 0.05 | 0.19% | 25.77 | 27.33 | 70897 | 18656 | 6.13% |
| 2024-10-21 | 25.35 | 26.09 | 0.75 | 2.96% | 25.33 | 26.50 | 75782 | 19634 | 6.55% |
| 2024-10-18 | 24.54 | 25.34 | 0.96 | 3.94% | 24.13 | 25.85 | 70656 | 17726 | 6.11% |
| 2024-10-17 | 23.99 | 24.38 | 0.39 | 1.63% | 23.99 | 25.00 | 66582 | 16344 | 5.76% |
| 2024-10-16 | 23.50 | 23.99 | 0.33 | 1.39% | 23.18 | 24.60 | 41580 | 9948 | 3.60% |
| 2024-10-15 | 24.09 | 23.66 | -0.56 | -2.31% | 23.42 | 24.84 | 47246 | 11491 | 4.09% |
| 2024-10-14 | 23.40 | 24.22 | 0.80 | 3.42% | 22.85 | 24.27 | 38549 | 9115 | 3.33% |
| 2024-10-11 | 24.08 | 23.42 | -1.02 | -4.17% | 22.88 | 24.30 | 43492 | 10194 | 3.76% |
| 2024-10-10 | 24.73 | 24.44 | 0.14 | 0.58% | 24.01 | 25.50 | 47972 | 11868 | 4.15% |
| 2024-10-09 | 27.87 | 24.30 | -4.65 | -16.06% | 24.30 | 27.87 | 86746 | 22675 | 7.50% |
| 2024-10-08 | 30.87 | 28.95 | 3.06 | 11.82% | 26.20 | 30.87 | 125517 | 35732 | 10.86% |
| 2024-09-30 | 22.88 | 25.89 | 3.72 | 16.78% | 22.42 | 25.90 | 85114 | 20592 | 7.36% |
| 2024-09-27 | 20.86 | 22.17 | 1.50 | 7.26% | 20.70 | 22.44 | 48262 | 10395 | 4.17% |
| 2024-09-26 | 20.17 | 20.67 | 0.48 | 2.38% | 19.94 | 20.76 | 29536 | 6035 | 2.55% |
| 2024-09-25 | 19.99 | 20.19 | 0.34 | 1.71% | 19.89 | 20.60 | 29326 | 5937 | 2.54% |
| 2024-09-24 | 19.73 | 19.85 | 0.31 | 1.59% | 18.93 | 19.85 | 26801 | 5235 | 2.32% |
| 2024-09-23 | 19.17 | 19.54 | 0.20 | 1.03% | 19.17 | 19.77 | 15239 | 2976 | 1.32% |
| 2024-09-20 | 19.22 | 19.34 | 0.06 | 0.31% | 19.21 | 19.76 | 13381 | 2601 | 1.16% |
| 2024-09-19 | 18.97 | 19.28 | 0.59 | 3.16% | 18.61 | 19.40 | 16888 | 3228 | 1.46% |
| 2024-09-18 | 19.25 | 18.69 | -0.40 | -2.10% | 18.34 | 19.39 | 15770 | 2944 | 1.36% |
| 2024-09-13 | 19.83 | 19.09 | -0.71 | -3.59% | 19.09 | 19.89 | 16860 | 3261 | 1.46% |
| 2024-09-12 | 19.95 | 19.80 | 0.03 | 0.15% | 19.70 | 20.13 | 16748 | 3334 | 1.45% |
| 2024-09-11 | 20.13 | 19.77 | -0.39 | -1.93% | 19.70 | 20.40 | 18702 | 3729 | 1.62% |
| 2024-09-10 | 19.25 | 20.16 | 0.89 | 4.62% | 18.93 | 20.23 | 34336 | 6781 | 2.97% |
| 2024-09-09 | 19.28 | 19.27 | -0.11 | -0.57% | 19.00 | 19.54 | 13544 | 2611 | 1.17% |
| 2024-09-06 | 20.14 | 19.38 | -0.84 | -4.15% | 19.37 | 20.29 | 22025 | 4346 | 1.91% |
| 2024-09-05 | 19.99 | 20.22 | 0.19 | 0.95% | 19.75 | 20.40 | 23766 | 4782 | 2.06% |
| 2024-09-04 | 20.26 | 20.03 | -0.57 | -2.77% | 19.82 | 20.50 | 29126 | 5854 | 2.52% |
| 2024-09-03 | 19.75 | 20.60 | 0.85 | 4.30% | 19.48 | 20.68 | 39377 | 7960 | 3.41% |
| 2024-09-02 | 20.42 | 19.75 | -0.45 | -2.23% | 19.68 | 20.80 | 29343 | 5946 | 2.54% |
| 2024-08-30 | 19.59 | 20.20 | 0.73 | 3.75% | 19.27 | 20.58 | 32491 | 6572 | 2.81% |
| 2024-08-29 | 19.04 | 19.47 | 0.14 | 0.72% | 18.68 | 19.79 | 28916 | 5566 | 2.50% |
| 2024-08-28 | 19.08 | 19.33 | 0.15 | 0.78% | 18.70 | 19.85 | 31139 | 6040 | 2.69% |
| 2024-08-27 | 20.36 | 19.18 | -1.55 | -7.48% | 19.06 | 20.59 | 53178 | 10501 | 4.60% |
| 2024-08-26 | 21.74 | 20.73 | -0.37 | -1.75% | 20.55 | 21.99 | 82200 | 17489 | 7.11% |
| 2024-08-23 | 20.11 | 21.10 | 0.78 | 3.84% | 19.56 | 21.12 | 65418 | 13461 | 5.66% |
| 2024-08-22 | 20.10 | 20.32 | 0.14 | 0.69% | 19.78 | 20.88 | 32659 | 6650 | 2.82% |
| 2024-08-21 | 20.47 | 20.18 | -0.01 | -0.05% | 20.01 | 21.19 | 32578 | 6690 | 2.82% |
| 2024-08-20 | 20.22 | 20.19 | 0.05 | 0.25% | 19.81 | 20.38 | 17816 | 3581 | 1.54% |
| 2024-08-19 | 20.49 | 20.14 | -0.50 | -2.42% | 20.08 | 20.66 | 20864 | 4241 | 1.80% |
| 2024-08-16 | 20.40 | 20.64 | 0.20 | 0.98% | 20.19 | 20.98 | 34283 | 7072 | 2.97% |
| 2024-08-15 | 19.85 | 20.44 | 0.25 | 1.24% | 19.51 | 20.70 | 47868 | 9643 | 4.14% |
| 2024-08-14 | 18.58 | 20.19 | 1.70 | 9.19% | 18.54 | 20.38 | 46837 | 9192 | 4.05% |
| 2024-08-13 | 18.25 | 18.49 | 0.00 | 0.00% | 18.21 | 18.66 | 11723 | 2153 | 1.01% |