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 | 25.55 | 25.65 | -0.11 | -0.43% | 25.30 | 25.89 | 96400 | 24671 | 1.81% |
| 2024-11-20 | 25.44 | 25.76 | 0.35 | 1.38% | 25.20 | 25.90 | 123654 | 31640 | 2.32% |
| 2024-11-19 | 25.20 | 25.41 | 0.30 | 1.19% | 24.60 | 25.50 | 133986 | 33579 | 2.52% |
| 2024-11-18 | 26.00 | 25.11 | -0.92 | -3.53% | 24.93 | 26.35 | 156312 | 39787 | 2.94% |
| 2024-11-15 | 26.98 | 26.03 | -1.05 | -3.88% | 25.98 | 27.15 | 164174 | 43613 | 3.08% |
| 2024-11-14 | 28.01 | 27.08 | -1.09 | -3.87% | 26.93 | 28.11 | 142467 | 39103 | 2.68% |
| 2024-11-13 | 28.14 | 28.17 | -0.31 | -1.09% | 27.46 | 28.45 | 177348 | 49504 | 3.33% |
| 2024-11-12 | 29.28 | 28.48 | -0.79 | -2.70% | 28.09 | 29.52 | 245895 | 70774 | 4.62% |
| 2024-11-11 | 29.50 | 29.27 | 0.14 | 0.48% | 28.72 | 29.51 | 301122 | 87491 | 5.66% |
| 2024-11-08 | 28.63 | 29.13 | 0.63 | 2.21% | 28.61 | 29.70 | 301839 | 88238 | 5.67% |
| 2024-11-07 | 28.25 | 28.50 | -0.19 | -0.66% | 27.73 | 28.80 | 265481 | 74812 | 4.99% |
| 2024-11-06 | 28.96 | 28.69 | -0.19 | -0.66% | 28.20 | 29.49 | 446484 | 129480 | 8.39% |
| 2024-11-05 | 26.61 | 28.88 | 2.66 | 10.14% | 26.61 | 29.59 | 493921 | 141372 | 9.28% |
| 2024-11-04 | 25.43 | 26.22 | 0.66 | 2.58% | 25.43 | 26.49 | 123822 | 32301 | 2.33% |
| 2024-11-01 | 26.52 | 25.56 | -1.15 | -4.31% | 25.50 | 27.09 | 184918 | 48032 | 3.47% |
| 2024-10-31 | 25.74 | 26.71 | 0.92 | 3.57% | 25.67 | 27.52 | 270819 | 72012 | 5.09% |
| 2024-10-30 | 24.00 | 25.79 | -1.85 | -6.69% | 24.00 | 26.35 | 351124 | 89981 | 6.59% |
| 2024-10-29 | 28.60 | 27.64 | -1.12 | -3.89% | 27.60 | 28.88 | 249189 | 69953 | 4.68% |
| 2024-10-28 | 28.63 | 28.76 | 0.15 | 0.52% | 28.25 | 29.46 | 276425 | 79541 | 5.19% |
| 2024-10-25 | 28.65 | 28.61 | 0.21 | 0.74% | 28.24 | 29.19 | 254299 | 72762 | 4.78% |
| 2024-10-24 | 29.20 | 28.40 | -1.55 | -5.18% | 28.16 | 29.23 | 337317 | 96217 | 6.34% |
| 2024-10-23 | 27.40 | 29.95 | 2.38 | 8.63% | 27.28 | 31.62 | 632818 | 186936 | 11.89% |
| 2024-10-22 | 28.30 | 27.57 | -0.87 | -3.06% | 27.07 | 28.40 | 316239 | 87165 | 5.94% |
| 2024-10-21 | 27.62 | 28.44 | 0.85 | 3.08% | 27.61 | 29.22 | 321267 | 91607 | 6.03% |
| 2024-10-18 | 26.81 | 27.59 | 0.91 | 3.41% | 26.41 | 28.28 | 294632 | 80959 | 5.53% |
| 2024-10-17 | 26.31 | 26.68 | 0.48 | 1.83% | 26.26 | 27.81 | 230619 | 61989 | 4.33% |
| 2024-10-16 | 26.60 | 26.20 | -1.28 | -4.66% | 25.95 | 27.06 | 240419 | 63763 | 4.52% |
| 2024-10-15 | 26.90 | 27.48 | -1.07 | -3.75% | 26.48 | 28.76 | 375466 | 102816 | 7.05% |
| 2024-10-14 | 27.09 | 28.55 | 2.24 | 8.51% | 27.09 | 29.09 | 388401 | 109328 | 7.29% |
| 2024-10-11 | 28.07 | 26.31 | -1.74 | -6.20% | 25.81 | 28.08 | 278436 | 74876 | 5.23% |
| 2024-10-10 | 27.95 | 28.05 | 0.13 | 0.47% | 27.40 | 29.60 | 271218 | 77403 | 5.09% |
| 2024-10-09 | 30.50 | 27.92 | -4.92 | -14.98% | 27.89 | 31.17 | 392125 | 116802 | 7.36% |
| 2024-10-08 | 34.16 | 32.84 | 4.34 | 15.23% | 29.24 | 34.18 | 526597 | 167949 | 9.89% |
| 2024-09-30 | 25.38 | 28.50 | 4.24 | 17.48% | 24.80 | 28.77 | 398147 | 105805 | 7.48% |
| 2024-09-27 | 22.96 | 24.26 | 1.79 | 7.97% | 22.74 | 24.68 | 268998 | 63490 | 5.05% |
| 2024-09-26 | 21.21 | 22.47 | 1.14 | 5.34% | 21.10 | 22.49 | 171913 | 37554 | 3.23% |
| 2024-09-25 | 21.00 | 21.33 | 0.49 | 2.35% | 20.99 | 21.84 | 154820 | 33177 | 2.91% |
| 2024-09-24 | 20.05 | 20.84 | 0.90 | 4.51% | 19.78 | 20.86 | 137322 | 28019 | 2.58% |
| 2024-09-23 | 19.93 | 19.94 | 0.00 | 0.00% | 19.83 | 20.25 | 63841 | 12777 | 1.20% |
| 2024-09-20 | 20.23 | 19.94 | -0.29 | -1.43% | 19.78 | 20.25 | 85983 | 17111 | 1.61% |
| 2024-09-19 | 20.13 | 20.23 | 0.21 | 1.05% | 19.67 | 20.54 | 102881 | 20691 | 1.93% |
| 2024-09-18 | 20.23 | 20.02 | -0.11 | -0.55% | 19.73 | 20.29 | 53952 | 10749 | 1.01% |
| 2024-09-13 | 20.43 | 20.13 | -0.30 | -1.47% | 20.12 | 20.54 | 55531 | 11292 | 1.04% |
| 2024-09-12 | 20.63 | 20.43 | -0.20 | -0.97% | 20.43 | 20.90 | 72440 | 14938 | 1.36% |
| 2024-09-11 | 20.55 | 20.63 | -0.14 | -0.67% | 20.33 | 20.77 | 85180 | 17518 | 1.60% |
| 2024-09-10 | 21.25 | 20.77 | -0.48 | -2.26% | 20.48 | 21.35 | 129509 | 26840 | 2.43% |
| 2024-09-09 | 21.58 | 21.25 | -0.54 | -2.48% | 21.01 | 21.82 | 115584 | 24655 | 2.17% |
| 2024-09-06 | 22.30 | 21.79 | -0.44 | -1.98% | 21.71 | 22.34 | 65807 | 14438 | 1.24% |
| 2024-09-05 | 22.00 | 22.23 | 0.24 | 1.09% | 21.99 | 22.58 | 71929 | 16054 | 1.35% |
| 2024-09-04 | 21.95 | 21.99 | -0.15 | -0.68% | 21.81 | 22.30 | 59687 | 13153 | 1.12% |
| 2024-09-03 | 22.05 | 22.14 | 0.06 | 0.27% | 21.80 | 22.34 | 76538 | 16882 | 1.44% |
| 2024-09-02 | 22.45 | 22.08 | -0.46 | -2.04% | 22.03 | 22.56 | 92839 | 20661 | 1.74% |
| 2024-08-30 | 21.90 | 22.54 | 0.53 | 2.41% | 21.76 | 22.90 | 157267 | 35435 | 2.95% |
| 2024-08-29 | 21.47 | 22.01 | 0.39 | 1.80% | 21.41 | 22.34 | 136493 | 30028 | 2.56% |
| 2024-08-28 | 21.40 | 21.62 | 0.20 | 0.93% | 21.32 | 21.89 | 133895 | 28947 | 2.51% |
| 2024-08-27 | 22.00 | 21.42 | -0.95 | -4.25% | 21.27 | 22.20 | 206811 | 44564 | 3.88% |
| 2024-08-26 | 24.11 | 22.37 | -5.22 | -18.92% | 22.08 | 24.56 | 440776 | 100758 | 8.28% |
| 2024-08-23 | 28.12 | 27.59 | -0.52 | -1.85% | 27.58 | 28.23 | 62824 | 17460 | 1.18% |
| 2024-08-22 | 28.31 | 28.11 | -0.21 | -0.74% | 28.09 | 28.76 | 51176 | 14503 | 0.96% |
| 2024-08-21 | 28.35 | 28.32 | -0.23 | -0.81% | 28.19 | 28.66 | 43222 | 12268 | 0.81% |
| 2024-08-20 | 28.95 | 28.55 | -0.50 | -1.72% | 28.24 | 29.12 | 69708 | 19883 | 1.31% |
| 2024-08-19 | 28.80 | 29.05 | 0.16 | 0.55% | 28.70 | 29.63 | 77974 | 22752 | 1.46% |
| 2024-08-16 | 29.30 | 28.89 | -0.48 | -1.63% | 28.76 | 29.48 | 69994 | 20293 | 1.31% |
| 2024-08-15 | 29.10 | 29.37 | 0.16 | 0.55% | 28.82 | 29.63 | 82566 | 24145 | 1.55% |