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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 26.57 | 25.22 | -1.25 | -4.72% | 25.16 | 26.87 | 24318 | 6324 | 1.78% |
| 2024-11-21 | 26.81 | 26.47 | -0.38 | -1.42% | 26.06 | 26.86 | 19561 | 5186 | 1.43% |
| 2024-11-20 | 26.83 | 26.85 | -0.13 | -0.48% | 26.57 | 27.07 | 22000 | 5901 | 1.61% |
| 2024-11-19 | 25.82 | 26.98 | 1.16 | 4.49% | 25.80 | 27.00 | 23790 | 6300 | 1.74% |
| 2024-11-18 | 26.99 | 25.82 | -1.34 | -4.93% | 25.55 | 27.30 | 29550 | 7711 | 2.16% |
| 2024-11-15 | 27.17 | 27.16 | 0.00 | 0.00% | 27.00 | 28.33 | 34545 | 9553 | 2.52% |
| 2024-11-14 | 28.12 | 27.16 | -0.96 | -3.41% | 27.11 | 28.18 | 23944 | 6583 | 1.75% |
| 2024-11-13 | 27.73 | 28.12 | 0.28 | 1.01% | 27.28 | 28.14 | 24314 | 6767 | 1.78% |
| 2024-11-12 | 28.35 | 27.84 | -0.30 | -1.07% | 27.46 | 28.48 | 36147 | 10136 | 2.64% |
| 2024-11-11 | 27.06 | 28.14 | 0.88 | 3.23% | 27.06 | 28.23 | 38598 | 10768 | 2.82% |
| 2024-11-08 | 27.50 | 27.26 | 0.08 | 0.29% | 27.01 | 27.88 | 36701 | 10085 | 2.68% |
| 2024-11-07 | 26.71 | 27.18 | 0.40 | 1.49% | 26.50 | 27.18 | 23716 | 6379 | 1.73% |
| 2024-11-06 | 26.90 | 26.78 | -0.05 | -0.19% | 26.49 | 27.26 | 33164 | 8915 | 2.42% |
| 2024-11-05 | 26.12 | 26.83 | 0.71 | 2.72% | 26.01 | 26.96 | 25714 | 6842 | 1.88% |
| 2024-11-04 | 25.45 | 26.12 | 0.66 | 2.59% | 25.45 | 26.28 | 18366 | 4772 | 1.34% |
| 2024-11-01 | 26.60 | 25.46 | -1.59 | -5.88% | 25.33 | 26.97 | 35349 | 9183 | 2.58% |
| 2024-10-31 | 27.00 | 27.05 | -0.11 | -0.41% | 26.70 | 27.55 | 35150 | 9544 | 2.57% |
| 2024-10-30 | 27.06 | 27.16 | -0.57 | -2.06% | 26.62 | 27.86 | 37934 | 10332 | 2.77% |
| 2024-10-29 | 28.81 | 27.73 | -1.45 | -4.97% | 27.63 | 28.97 | 57361 | 16081 | 4.19% |
| 2024-10-28 | 27.84 | 29.18 | 2.36 | 8.80% | 27.66 | 29.80 | 83553 | 24040 | 6.10% |
| 2024-10-25 | 26.56 | 26.82 | 0.25 | 0.94% | 26.30 | 27.18 | 27984 | 7502 | 2.04% |
| 2024-10-24 | 26.52 | 26.57 | 0.07 | 0.26% | 26.11 | 26.85 | 22064 | 5850 | 1.61% |
| 2024-10-23 | 26.62 | 26.50 | -0.12 | -0.45% | 26.32 | 26.95 | 29221 | 7782 | 2.13% |
| 2024-10-22 | 27.00 | 26.62 | -0.50 | -1.84% | 26.20 | 27.12 | 49203 | 13121 | 3.59% |
| 2024-10-21 | 27.16 | 27.12 | 0.36 | 1.35% | 26.76 | 27.97 | 48143 | 13159 | 3.52% |
| 2024-10-18 | 25.24 | 26.76 | 1.53 | 6.06% | 25.01 | 27.39 | 50028 | 13221 | 3.65% |
| 2024-10-17 | 25.00 | 25.23 | 0.23 | 0.92% | 25.00 | 25.85 | 21078 | 5373 | 1.54% |
| 2024-10-16 | 25.00 | 25.00 | -0.29 | -1.15% | 24.70 | 25.29 | 19075 | 4764 | 1.39% |
| 2024-10-15 | 25.79 | 25.29 | -0.64 | -2.47% | 25.29 | 26.29 | 27020 | 6969 | 1.97% |
| 2024-10-14 | 25.42 | 25.93 | 0.64 | 2.53% | 24.87 | 25.98 | 27568 | 7058 | 2.01% |
| 2024-10-11 | 26.72 | 25.29 | -1.71 | -6.33% | 25.03 | 27.00 | 34782 | 8917 | 2.54% |
| 2024-10-10 | 27.32 | 27.00 | 0.00 | 0.00% | 26.52 | 28.16 | 32924 | 8978 | 2.41% |
| 2024-10-09 | 28.20 | 27.00 | -3.38 | -11.13% | 26.31 | 29.28 | 61235 | 17156 | 4.47% |
| 2024-10-08 | 31.54 | 30.38 | 3.91 | 14.77% | 27.30 | 31.60 | 91672 | 27097 | 6.70% |
| 2024-09-30 | 23.98 | 26.47 | 3.51 | 15.29% | 23.38 | 26.87 | 64950 | 16292 | 4.74% |
| 2024-09-27 | 21.95 | 22.96 | 1.25 | 5.76% | 21.89 | 23.37 | 31716 | 7165 | 2.32% |
| 2024-09-26 | 20.91 | 21.71 | 0.65 | 3.09% | 20.86 | 21.76 | 21568 | 4611 | 1.58% |
| 2024-09-25 | 21.31 | 21.06 | -0.07 | -0.33% | 20.89 | 21.68 | 27411 | 5847 | 2.00% |
| 2024-09-24 | 20.67 | 21.13 | 0.55 | 2.67% | 20.30 | 21.17 | 22120 | 4614 | 1.62% |
| 2024-09-23 | 20.44 | 20.58 | 0.15 | 0.73% | 20.20 | 20.80 | 10279 | 2119 | 0.75% |
| 2024-09-20 | 20.61 | 20.43 | -0.12 | -0.58% | 20.27 | 20.68 | 8964 | 1833 | 0.65% |
| 2024-09-19 | 20.25 | 20.55 | 0.20 | 0.98% | 20.13 | 20.70 | 11855 | 2431 | 0.87% |
| 2024-09-18 | 20.45 | 20.35 | -0.10 | -0.49% | 19.92 | 20.53 | 10442 | 2110 | 0.76% |
| 2024-09-13 | 20.80 | 20.45 | -0.35 | -1.68% | 20.45 | 21.04 | 9350 | 1933 | 0.68% |
| 2024-09-12 | 21.24 | 20.80 | -0.33 | -1.56% | 20.78 | 21.45 | 10552 | 2220 | 0.77% |
| 2024-09-11 | 21.40 | 21.13 | -0.27 | -1.26% | 21.06 | 21.46 | 6626 | 1406 | 0.48% |
| 2024-09-10 | 21.40 | 21.40 | 0.10 | 0.47% | 21.01 | 21.58 | 8585 | 1824 | 0.63% |
| 2024-09-09 | 21.05 | 21.30 | 0.08 | 0.38% | 21.05 | 21.44 | 8585 | 1827 | 0.63% |
| 2024-09-06 | 22.02 | 21.22 | -0.73 | -3.33% | 21.22 | 22.02 | 11712 | 2517 | 0.86% |
| 2024-09-05 | 21.65 | 21.95 | 0.30 | 1.39% | 21.65 | 22.40 | 13709 | 3018 | 1.00% |
| 2024-09-04 | 21.80 | 21.65 | -0.33 | -1.50% | 21.43 | 21.86 | 10250 | 2217 | 0.75% |
| 2024-09-03 | 21.65 | 21.98 | 0.25 | 1.15% | 21.53 | 22.14 | 9234 | 2024 | 0.67% |
| 2024-09-02 | 22.19 | 21.73 | -0.40 | -1.81% | 21.73 | 22.33 | 13591 | 2993 | 0.99% |
| 2024-08-30 | 21.58 | 22.13 | 0.54 | 2.50% | 21.41 | 22.46 | 19802 | 4393 | 1.45% |
| 2024-08-29 | 20.88 | 21.59 | 0.55 | 2.61% | 20.77 | 21.72 | 13181 | 2816 | 0.96% |
| 2024-08-28 | 21.06 | 21.04 | -0.08 | -0.38% | 20.89 | 21.30 | 8096 | 1705 | 0.59% |
| 2024-08-27 | 21.38 | 21.12 | -0.41 | -1.90% | 21.05 | 21.56 | 9745 | 2067 | 0.71% |
| 2024-08-26 | 21.60 | 21.53 | 0.31 | 1.46% | 21.18 | 21.68 | 9794 | 2099 | 0.72% |
| 2024-08-23 | 21.06 | 21.22 | 0.17 | 0.81% | 20.88 | 21.41 | 13756 | 2912 | 1.00% |
| 2024-08-22 | 21.64 | 21.05 | -0.65 | -3.00% | 20.96 | 21.96 | 19339 | 4096 | 1.41% |
| 2024-08-21 | 21.50 | 21.70 | -0.60 | -2.69% | 20.95 | 22.13 | 27544 | 5964 | 2.01% |
| 2024-08-20 | 22.54 | 22.30 | -0.25 | -1.11% | 22.15 | 22.84 | 13099 | 2928 | 0.96% |
| 2024-08-19 | 23.41 | 22.55 | -0.75 | -3.22% | 22.53 | 23.41 | 18876 | 4317 | 1.38% |
| 2024-08-16 | 22.93 | 23.30 | 0.38 | 1.66% | 22.93 | 23.57 | 23516 | 5493 | 1.72% |
| 2024-08-15 | 22.79 | 22.92 | 0.00 | 0.00% | 22.75 | 23.18 | 13832 | 3180 | 1.01% |