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 | 26.15 | 26.26 | -0.04 | -0.15% | 25.77 | 26.93 | 46534 | 12267 | 5.13% |
| 2024-11-20 | 25.58 | 26.30 | 0.61 | 2.37% | 25.51 | 26.30 | 51079 | 13323 | 5.63% |
| 2024-11-19 | 24.94 | 25.69 | 1.21 | 4.94% | 24.71 | 25.71 | 55629 | 13991 | 6.13% |
| 2024-11-18 | 26.10 | 24.48 | -1.44 | -5.56% | 24.11 | 26.33 | 67728 | 16812 | 7.47% |
| 2024-11-15 | 26.80 | 25.92 | -1.04 | -3.86% | 25.89 | 27.64 | 66661 | 17868 | 7.35% |
| 2024-11-14 | 27.96 | 26.96 | -1.26 | -4.46% | 26.88 | 28.40 | 59195 | 16275 | 6.53% |
| 2024-11-13 | 28.39 | 28.22 | -0.58 | -2.01% | 27.13 | 28.59 | 90857 | 25271 | 10.02% |
| 2024-11-12 | 29.00 | 28.80 | -0.10 | -0.35% | 28.20 | 29.98 | 143031 | 41645 | 15.77% |
| 2024-11-11 | 28.12 | 28.90 | 1.08 | 3.88% | 28.12 | 29.23 | 132455 | 38142 | 14.60% |
| 2024-11-08 | 28.25 | 27.82 | -0.51 | -1.80% | 27.72 | 29.27 | 127790 | 36342 | 14.09% |
| 2024-11-07 | 27.52 | 28.33 | 0.38 | 1.36% | 27.30 | 28.75 | 116587 | 32790 | 12.85% |
| 2024-11-06 | 27.46 | 27.95 | 0.52 | 1.90% | 27.43 | 29.26 | 156049 | 44058 | 17.20% |
| 2024-11-05 | 26.38 | 27.43 | 1.00 | 3.78% | 26.20 | 27.80 | 118556 | 31886 | 13.07% |
| 2024-11-04 | 25.89 | 26.43 | 0.28 | 1.07% | 25.30 | 27.28 | 96676 | 25573 | 10.66% |
| 2024-11-01 | 29.20 | 26.15 | -2.63 | -9.14% | 26.00 | 30.35 | 182074 | 50697 | 20.07% |
| 2024-10-31 | 27.35 | 28.78 | 1.41 | 5.15% | 27.29 | 29.86 | 206595 | 59127 | 22.77% |
| 2024-10-30 | 26.70 | 27.37 | 0.67 | 2.51% | 26.38 | 28.28 | 132182 | 36024 | 14.57% |
| 2024-10-29 | 27.50 | 26.70 | -1.37 | -4.88% | 26.60 | 28.96 | 176704 | 48381 | 19.48% |
| 2024-10-28 | 26.28 | 28.07 | 1.37 | 5.13% | 25.84 | 28.10 | 204101 | 54890 | 22.50% |
| 2024-10-25 | 26.03 | 26.70 | 1.20 | 4.71% | 25.30 | 27.40 | 169191 | 44526 | 18.83% |
| 2024-10-24 | 26.00 | 25.50 | -1.30 | -4.85% | 24.68 | 26.76 | 162069 | 41208 | 18.03% |
| 2024-10-23 | 26.00 | 26.80 | -1.01 | -3.63% | 25.93 | 28.50 | 265037 | 71346 | 29.49% |
| 2024-10-22 | 24.32 | 27.81 | 3.56 | 14.68% | 24.32 | 29.10 | 322090 | 89269 | 35.84% |
| 2024-10-21 | 23.21 | 24.25 | 0.66 | 2.80% | 23.20 | 25.00 | 139983 | 34204 | 15.58% |
| 2024-10-18 | 22.45 | 23.59 | 1.11 | 4.94% | 22.05 | 23.98 | 146516 | 34241 | 16.30% |
| 2024-10-17 | 21.15 | 22.48 | 1.60 | 7.66% | 21.15 | 24.00 | 152101 | 34120 | 16.93% |
| 2024-10-16 | 21.02 | 20.88 | -0.56 | -2.61% | 20.62 | 21.50 | 53696 | 11276 | 5.97% |
| 2024-10-15 | 21.61 | 21.44 | -0.20 | -0.92% | 21.31 | 22.44 | 57908 | 12706 | 6.44% |
| 2024-10-14 | 21.25 | 21.64 | 0.70 | 3.34% | 20.67 | 21.69 | 49772 | 10594 | 5.54% |
| 2024-10-11 | 22.02 | 20.94 | -1.07 | -4.86% | 20.57 | 22.03 | 57083 | 12124 | 6.35% |
| 2024-10-10 | 22.60 | 22.01 | -0.14 | -0.63% | 21.81 | 23.07 | 69514 | 15593 | 7.74% |
| 2024-10-09 | 25.10 | 22.15 | -4.25 | -16.10% | 22.10 | 25.11 | 120274 | 28400 | 13.38% |
| 2024-10-08 | 26.80 | 26.40 | 3.85 | 17.07% | 23.17 | 26.80 | 172985 | 43606 | 19.25% |
| 2024-09-30 | 20.88 | 22.55 | 2.80 | 14.18% | 20.21 | 22.98 | 139454 | 29893 | 15.52% |
| 2024-09-27 | 18.70 | 19.75 | 1.32 | 7.16% | 18.65 | 20.00 | 77069 | 14927 | 8.58% |
| 2024-09-26 | 18.01 | 18.43 | 0.42 | 2.33% | 17.89 | 18.43 | 39168 | 7134 | 4.36% |
| 2024-09-25 | 17.79 | 18.01 | 0.25 | 1.41% | 17.79 | 18.39 | 45682 | 8282 | 5.08% |
| 2024-09-24 | 17.26 | 17.76 | 0.52 | 3.02% | 17.03 | 17.85 | 35056 | 6135 | 3.90% |
| 2024-09-23 | 17.18 | 17.24 | 0.18 | 1.06% | 16.95 | 17.39 | 22060 | 3808 | 2.45% |
| 2024-09-20 | 17.43 | 17.06 | -0.33 | -1.90% | 17.05 | 17.55 | 23703 | 4079 | 2.64% |
| 2024-09-19 | 17.20 | 17.39 | 0.22 | 1.28% | 17.13 | 17.57 | 26218 | 4559 | 2.92% |
| 2024-09-18 | 17.65 | 17.17 | -0.47 | -2.66% | 16.93 | 17.86 | 26383 | 4568 | 2.94% |
| 2024-09-13 | 18.20 | 17.64 | -0.61 | -3.34% | 17.61 | 18.37 | 34068 | 6106 | 3.79% |
| 2024-09-12 | 18.97 | 18.25 | -0.69 | -3.64% | 18.23 | 19.08 | 43338 | 8046 | 4.82% |
| 2024-09-11 | 18.50 | 18.94 | 0.11 | 0.58% | 18.38 | 19.55 | 43749 | 8242 | 4.87% |
| 2024-09-10 | 18.40 | 18.83 | 0.27 | 1.45% | 18.17 | 18.92 | 34671 | 6424 | 3.86% |
| 2024-09-09 | 18.60 | 18.56 | 0.05 | 0.27% | 18.28 | 18.72 | 32544 | 6019 | 3.62% |
| 2024-09-06 | 19.64 | 18.51 | -1.13 | -5.75% | 18.50 | 19.67 | 61391 | 11615 | 6.83% |
| 2024-09-05 | 20.00 | 19.64 | -0.79 | -3.87% | 19.32 | 20.05 | 87118 | 17102 | 9.69% |
| 2024-09-04 | 19.90 | 20.43 | 0.50 | 2.51% | 18.88 | 20.50 | 125682 | 24819 | 13.99% |
| 2024-09-03 | 19.35 | 19.93 | 0.36 | 1.84% | 19.28 | 20.20 | 78367 | 15569 | 8.72% |
| 2024-09-02 | 19.50 | 19.57 | 0.02 | 0.10% | 19.25 | 20.35 | 79895 | 15784 | 8.89% |
| 2024-08-30 | 19.46 | 19.55 | 0.53 | 2.79% | 19.11 | 20.15 | 83929 | 16491 | 9.34% |
| 2024-08-29 | 18.44 | 19.02 | 0.57 | 3.09% | 18.21 | 19.20 | 51709 | 9767 | 5.75% |
| 2024-08-28 | 18.12 | 18.45 | 0.11 | 0.60% | 17.80 | 18.72 | 40808 | 7485 | 4.54% |
| 2024-08-27 | 18.83 | 18.34 | -0.81 | -4.23% | 18.27 | 19.58 | 64502 | 12149 | 7.18% |
| 2024-08-26 | 18.32 | 19.15 | 1.15 | 6.39% | 17.91 | 19.44 | 72633 | 13664 | 8.08% |
| 2024-08-23 | 17.91 | 18.00 | 0.06 | 0.33% | 17.58 | 18.35 | 31778 | 5721 | 3.54% |
| 2024-08-22 | 18.45 | 17.94 | -0.52 | -2.82% | 17.90 | 18.59 | 30683 | 5571 | 3.41% |
| 2024-08-21 | 18.40 | 18.46 | -0.06 | -0.32% | 18.38 | 19.17 | 40476 | 7572 | 4.50% |
| 2024-08-20 | 18.51 | 18.52 | -0.11 | -0.59% | 18.42 | 19.35 | 49941 | 9399 | 5.56% |
| 2024-08-19 | 19.41 | 18.63 | -1.02 | -5.19% | 18.57 | 19.53 | 61020 | 11548 | 6.79% |
| 2024-08-16 | 18.81 | 19.65 | 0.83 | 4.41% | 18.66 | 19.93 | 81954 | 16019 | 9.12% |
| 2024-08-15 | 18.40 | 18.82 | 0.21 | 1.13% | 18.35 | 19.10 | 48800 | 9188 | 5.43% |
| 2024-08-14 | 18.14 | 18.61 | 0.48 | 2.65% | 18.09 | 18.78 | 52903 | 9797 | 5.89% |
| 2024-08-13 | 17.60 | 18.13 | 0.53 | 3.01% | 17.54 | 18.28 | 38214 | 6859 | 4.25% |