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 | 26.37 | 26.00 | -0.37 | -1.40% | 25.75 | 26.56 | 36287 | 9476 | 0.92% |
| 2024-11-20 | 25.90 | 26.37 | 0.41 | 1.58% | 25.66 | 26.58 | 48624 | 12742 | 1.24% |
| 2024-11-19 | 25.25 | 25.96 | 0.75 | 2.98% | 25.22 | 26.15 | 58642 | 15072 | 1.49% |
| 2024-11-18 | 25.08 | 25.21 | -0.02 | -0.08% | 24.89 | 26.25 | 67416 | 17221 | 1.71% |
| 2024-11-15 | 26.05 | 25.23 | -0.90 | -3.44% | 25.17 | 26.26 | 49261 | 12692 | 1.25% |
| 2024-11-14 | 27.08 | 26.13 | -0.95 | -3.51% | 26.03 | 27.15 | 48125 | 12776 | 1.22% |
| 2024-11-13 | 26.91 | 27.08 | -0.07 | -0.26% | 26.76 | 27.68 | 48556 | 13172 | 1.23% |
| 2024-11-12 | 26.79 | 27.15 | 0.30 | 1.12% | 26.69 | 27.97 | 90439 | 24836 | 2.30% |
| 2024-11-11 | 26.42 | 26.85 | 0.40 | 1.51% | 26.18 | 26.88 | 61555 | 16389 | 1.56% |
| 2024-11-08 | 27.31 | 26.45 | -0.51 | -1.89% | 26.38 | 27.58 | 77305 | 20856 | 1.96% |
| 2024-11-07 | 26.40 | 26.96 | 0.50 | 1.89% | 26.17 | 27.13 | 79320 | 21191 | 2.02% |
| 2024-11-06 | 26.03 | 26.46 | 0.61 | 2.36% | 25.52 | 26.95 | 118412 | 31223 | 3.01% |
| 2024-11-05 | 24.83 | 25.85 | 0.84 | 3.36% | 24.60 | 26.02 | 99697 | 25312 | 2.53% |
| 2024-11-04 | 24.35 | 25.01 | 0.68 | 2.79% | 24.33 | 25.08 | 71743 | 17752 | 1.82% |
| 2024-11-01 | 24.09 | 24.33 | 0.19 | 0.79% | 24.02 | 24.77 | 74102 | 18131 | 1.88% |
| 2024-10-31 | 24.14 | 24.14 | -0.07 | -0.29% | 23.85 | 24.33 | 59678 | 14352 | 1.52% |
| 2024-10-30 | 24.59 | 24.21 | -0.34 | -1.38% | 23.70 | 24.83 | 62646 | 15163 | 1.59% |
| 2024-10-29 | 25.51 | 24.55 | -1.05 | -4.10% | 24.52 | 25.55 | 85296 | 21291 | 2.17% |
| 2024-10-28 | 25.86 | 25.60 | -0.23 | -0.89% | 25.18 | 25.99 | 67171 | 17107 | 1.71% |
| 2024-10-25 | 25.42 | 25.83 | 0.43 | 1.69% | 25.05 | 26.05 | 73885 | 18965 | 1.88% |
| 2024-10-24 | 25.27 | 25.40 | 0.18 | 0.71% | 25.01 | 26.16 | 108021 | 27812 | 2.74% |
| 2024-10-23 | 25.19 | 25.22 | -0.06 | -0.24% | 24.52 | 25.49 | 81113 | 20314 | 2.06% |
| 2024-10-22 | 25.43 | 25.28 | 1.49 | 6.26% | 24.36 | 26.18 | 159977 | 40541 | 4.06% |
| 2024-10-21 | 23.02 | 23.79 | 0.90 | 3.93% | 22.90 | 24.10 | 83353 | 19638 | 2.12% |
| 2024-10-18 | 21.93 | 22.89 | 0.97 | 4.43% | 21.61 | 23.57 | 87305 | 19874 | 2.22% |
| 2024-10-17 | 22.31 | 21.92 | -0.27 | -1.22% | 21.90 | 22.65 | 45436 | 10107 | 1.15% |
| 2024-10-16 | 22.22 | 22.19 | -0.30 | -1.33% | 21.98 | 22.73 | 43862 | 9791 | 1.11% |
| 2024-10-15 | 22.82 | 22.49 | -0.67 | -2.89% | 22.45 | 23.40 | 58726 | 13446 | 1.49% |
| 2024-10-14 | 22.79 | 23.16 | 0.63 | 2.80% | 21.96 | 23.30 | 65095 | 14744 | 1.65% |
| 2024-10-11 | 24.01 | 22.53 | -1.26 | -5.30% | 22.24 | 24.15 | 75541 | 17412 | 1.92% |
| 2024-10-10 | 24.50 | 23.79 | -0.72 | -2.94% | 23.70 | 25.60 | 93085 | 22843 | 2.36% |
| 2024-10-09 | 25.80 | 24.51 | -1.89 | -7.16% | 23.23 | 25.80 | 142754 | 35296 | 3.63% |
| 2024-10-08 | 28.20 | 26.40 | 2.40 | 10.00% | 24.05 | 28.79 | 179824 | 47547 | 4.57% |
| 2024-09-30 | 21.29 | 24.00 | 3.70 | 18.23% | 21.29 | 24.10 | 127253 | 28784 | 3.23% |
| 2024-09-27 | 19.95 | 20.30 | 1.04 | 5.40% | 19.50 | 20.70 | 81004 | 16223 | 2.06% |
| 2024-09-26 | 18.13 | 19.26 | 1.13 | 6.23% | 17.96 | 19.26 | 74257 | 13837 | 1.89% |
| 2024-09-25 | 18.41 | 18.13 | -0.12 | -0.66% | 18.12 | 18.58 | 57522 | 10554 | 1.46% |
| 2024-09-24 | 17.78 | 18.25 | 0.47 | 2.64% | 17.70 | 18.72 | 67161 | 12193 | 1.71% |
| 2024-09-23 | 18.00 | 17.78 | -0.15 | -0.84% | 17.55 | 18.16 | 37600 | 6689 | 0.96% |
| 2024-09-20 | 18.18 | 17.93 | -0.23 | -1.27% | 17.63 | 18.21 | 41775 | 7456 | 1.06% |
| 2024-09-19 | 18.60 | 18.16 | -0.14 | -0.77% | 17.92 | 18.60 | 46883 | 8505 | 1.19% |
| 2024-09-18 | 18.90 | 18.30 | -0.64 | -3.38% | 18.16 | 18.93 | 30063 | 5529 | 0.76% |
| 2024-09-13 | 19.09 | 18.94 | -0.15 | -0.79% | 18.90 | 19.30 | 19827 | 3774 | 0.50% |
| 2024-09-12 | 19.36 | 19.09 | -0.29 | -1.50% | 19.07 | 19.75 | 16851 | 3257 | 0.43% |
| 2024-09-11 | 18.93 | 19.38 | 0.33 | 1.73% | 18.93 | 19.47 | 30047 | 5799 | 0.76% |
| 2024-09-10 | 18.83 | 19.05 | 0.20 | 1.06% | 18.55 | 19.14 | 21027 | 3955 | 0.53% |
| 2024-09-09 | 18.72 | 18.85 | 0.10 | 0.53% | 18.67 | 19.08 | 18246 | 3443 | 0.46% |
| 2024-09-06 | 19.10 | 18.75 | -0.42 | -2.19% | 18.73 | 19.25 | 22121 | 4177 | 0.56% |
| 2024-09-05 | 18.98 | 19.17 | 0.24 | 1.27% | 18.81 | 19.40 | 26103 | 4996 | 0.66% |
| 2024-09-04 | 18.80 | 18.93 | 0.04 | 0.21% | 18.71 | 19.15 | 18450 | 3497 | 0.47% |
| 2024-09-03 | 18.67 | 18.89 | 0.33 | 1.78% | 18.56 | 19.03 | 23572 | 4433 | 0.60% |
| 2024-09-02 | 18.83 | 18.56 | -0.29 | -1.54% | 18.53 | 18.97 | 23400 | 4380 | 0.59% |
| 2024-08-30 | 18.60 | 18.85 | 0.30 | 1.62% | 18.44 | 19.19 | 32117 | 6073 | 0.82% |
| 2024-08-29 | 18.30 | 18.55 | 0.12 | 0.65% | 18.30 | 18.72 | 20180 | 3745 | 0.51% |
| 2024-08-28 | 18.13 | 18.43 | 0.28 | 1.54% | 18.01 | 18.66 | 25572 | 4700 | 0.65% |
| 2024-08-27 | 17.76 | 18.15 | 0.36 | 2.02% | 17.72 | 18.20 | 23653 | 4258 | 0.60% |
| 2024-08-26 | 17.85 | 17.79 | -0.04 | -0.22% | 17.53 | 17.90 | 22426 | 3960 | 0.57% |
| 2024-08-23 | 17.71 | 17.83 | 0.17 | 0.96% | 17.47 | 17.97 | 25806 | 4582 | 0.66% |
| 2024-08-22 | 17.81 | 17.66 | -0.14 | -0.79% | 17.59 | 17.93 | 14879 | 2633 | 0.38% |
| 2024-08-21 | 18.00 | 17.80 | -0.20 | -1.11% | 17.73 | 18.19 | 17059 | 3050 | 0.43% |
| 2024-08-20 | 18.68 | 18.00 | -0.67 | -3.59% | 17.92 | 18.71 | 32550 | 5914 | 0.83% |
| 2024-08-19 | 18.60 | 18.67 | -0.11 | -0.59% | 18.60 | 18.98 | 18083 | 3389 | 0.46% |
| 2024-08-16 | 18.48 | 18.78 | 0.15 | 0.81% | 18.37 | 18.93 | 20900 | 3905 | 0.53% |
| 2024-08-15 | 18.48 | 18.63 | 0.13 | 0.70% | 18.38 | 19.00 | 29038 | 5444 | 0.74% |