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 | 26.90 | 26.49 | -0.40 | -1.49% | 26.33 | 27.70 | 28490 | 7651 | 2.20% |
| 2024-11-20 | 26.70 | 26.89 | 0.12 | 0.45% | 26.34 | 27.18 | 24086 | 6465 | 1.86% |
| 2024-11-19 | 25.45 | 26.77 | 1.17 | 4.57% | 25.42 | 27.11 | 37666 | 9816 | 2.91% |
| 2024-11-18 | 26.24 | 25.60 | -0.69 | -2.62% | 25.03 | 26.70 | 31690 | 8189 | 2.45% |
| 2024-11-15 | 26.39 | 26.29 | -0.20 | -0.76% | 26.02 | 26.98 | 21717 | 5739 | 1.68% |
| 2024-11-14 | 26.80 | 26.49 | -0.39 | -1.45% | 26.22 | 27.38 | 29494 | 7895 | 2.28% |
| 2024-11-13 | 26.88 | 26.88 | 0.00 | 0.00% | 26.11 | 26.88 | 31168 | 8254 | 2.41% |
| 2024-11-12 | 25.97 | 26.88 | 1.08 | 4.19% | 25.51 | 28.26 | 73860 | 19732 | 5.72% |
| 2024-11-11 | 24.35 | 25.80 | 1.26 | 5.13% | 24.18 | 26.28 | 61135 | 15647 | 4.73% |
| 2024-11-08 | 24.08 | 24.54 | 0.69 | 2.89% | 23.55 | 25.00 | 57068 | 13805 | 4.42% |
| 2024-11-07 | 23.14 | 23.85 | 0.60 | 2.58% | 22.81 | 24.05 | 35786 | 8506 | 2.77% |
| 2024-11-06 | 23.22 | 23.25 | 0.01 | 0.04% | 22.95 | 23.52 | 26649 | 6186 | 2.06% |
| 2024-11-05 | 22.73 | 23.24 | 0.55 | 2.42% | 22.50 | 23.25 | 24891 | 5702 | 1.93% |
| 2024-11-04 | 22.01 | 22.69 | 0.85 | 3.89% | 21.85 | 22.79 | 21977 | 4928 | 1.70% |
| 2024-11-01 | 22.81 | 21.84 | -0.95 | -4.17% | 21.62 | 23.00 | 28934 | 6435 | 2.24% |
| 2024-10-31 | 22.88 | 22.79 | -0.33 | -1.43% | 22.72 | 23.19 | 27396 | 6279 | 2.12% |
| 2024-10-30 | 23.41 | 23.12 | -0.32 | -1.37% | 22.88 | 23.62 | 24728 | 5734 | 1.91% |
| 2024-10-29 | 24.14 | 23.44 | -0.69 | -2.86% | 23.40 | 24.18 | 31207 | 7411 | 2.41% |
| 2024-10-28 | 23.85 | 24.13 | 0.29 | 1.22% | 23.40 | 24.38 | 43290 | 10367 | 3.35% |
| 2024-10-25 | 23.83 | 23.84 | 0.02 | 0.08% | 23.26 | 23.97 | 48887 | 11513 | 3.78% |
| 2024-10-24 | 22.11 | 23.82 | 1.28 | 5.68% | 22.01 | 24.18 | 77844 | 18311 | 6.02% |
| 2024-10-23 | 23.10 | 22.54 | -0.46 | -2.00% | 22.43 | 23.15 | 34709 | 7881 | 2.69% |
| 2024-10-22 | 22.75 | 23.00 | 0.20 | 0.88% | 22.60 | 23.33 | 38738 | 8942 | 3.00% |
| 2024-10-21 | 22.54 | 22.80 | 0.25 | 1.11% | 22.10 | 23.28 | 41129 | 9304 | 3.18% |
| 2024-10-18 | 22.24 | 22.55 | 0.34 | 1.53% | 21.56 | 22.80 | 43116 | 9598 | 3.34% |
| 2024-10-17 | 23.14 | 22.21 | -0.57 | -2.50% | 22.15 | 23.14 | 25066 | 5644 | 1.94% |
| 2024-10-16 | 22.80 | 22.78 | -0.24 | -1.04% | 22.63 | 23.30 | 17422 | 3998 | 1.35% |
| 2024-10-15 | 23.70 | 23.02 | -0.68 | -2.87% | 22.91 | 23.70 | 23920 | 5581 | 1.85% |
| 2024-10-14 | 23.41 | 23.70 | -0.17 | -0.71% | 22.71 | 24.08 | 36412 | 8498 | 2.82% |
| 2024-10-11 | 23.10 | 23.87 | 0.41 | 1.75% | 22.80 | 24.38 | 38307 | 9113 | 2.96% |
| 2024-10-10 | 23.12 | 23.46 | 0.81 | 3.58% | 22.28 | 24.70 | 48370 | 11335 | 3.74% |
| 2024-10-09 | 25.00 | 22.65 | -3.69 | -14.01% | 22.45 | 25.00 | 52631 | 12403 | 4.07% |
| 2024-10-08 | 28.00 | 26.34 | 1.92 | 7.86% | 24.30 | 28.30 | 76604 | 20151 | 5.93% |
| 2024-09-30 | 23.00 | 24.42 | 2.63 | 12.07% | 21.79 | 25.27 | 71856 | 16790 | 5.56% |
| 2024-09-27 | 21.08 | 21.79 | 0.94 | 4.51% | 21.07 | 22.20 | 41178 | 8913 | 3.19% |
| 2024-09-26 | 20.33 | 20.85 | 0.30 | 1.46% | 20.33 | 20.97 | 21525 | 4466 | 1.67% |
| 2024-09-25 | 20.71 | 20.55 | -0.04 | -0.19% | 20.46 | 20.96 | 19987 | 4148 | 1.55% |
| 2024-09-24 | 20.22 | 20.59 | 0.38 | 1.88% | 20.14 | 20.60 | 15767 | 3219 | 1.22% |
| 2024-09-23 | 20.11 | 20.21 | 0.00 | 0.00% | 20.08 | 20.37 | 5532 | 1118 | 0.43% |
| 2024-09-20 | 20.17 | 20.21 | 0.03 | 0.15% | 19.92 | 20.23 | 7066 | 1417 | 0.55% |
| 2024-09-19 | 20.08 | 20.18 | 0.12 | 0.60% | 20.00 | 20.49 | 14733 | 2973 | 1.14% |
| 2024-09-18 | 20.15 | 20.06 | -0.10 | -0.50% | 19.92 | 20.15 | 10908 | 2183 | 0.84% |
| 2024-09-13 | 20.35 | 20.16 | -0.24 | -1.18% | 20.03 | 20.35 | 8319 | 1677 | 0.64% |
| 2024-09-12 | 20.64 | 20.40 | -0.26 | -1.26% | 20.13 | 20.83 | 11458 | 2337 | 0.89% |
| 2024-09-11 | 20.50 | 20.66 | 0.02 | 0.10% | 20.47 | 20.92 | 8646 | 1789 | 0.67% |
| 2024-09-10 | 20.46 | 20.64 | 0.26 | 1.28% | 20.25 | 20.74 | 14041 | 2884 | 1.09% |
| 2024-09-09 | 20.19 | 20.38 | -0.01 | -0.05% | 20.11 | 20.44 | 5918 | 1201 | 0.46% |
| 2024-09-06 | 20.61 | 20.39 | -0.25 | -1.21% | 20.10 | 20.64 | 16894 | 3433 | 1.31% |
| 2024-09-05 | 20.80 | 20.64 | -0.16 | -0.77% | 20.50 | 20.94 | 21272 | 4390 | 1.65% |
| 2024-09-04 | 21.90 | 20.80 | -0.44 | -2.07% | 20.48 | 22.11 | 37771 | 7902 | 2.92% |
| 2024-09-03 | 21.07 | 21.24 | 0.14 | 0.66% | 20.85 | 21.24 | 8161 | 1722 | 0.63% |
| 2024-09-02 | 21.16 | 21.10 | -0.12 | -0.57% | 20.77 | 21.29 | 10753 | 2268 | 0.83% |
| 2024-08-30 | 21.15 | 21.22 | 0.21 | 1.00% | 20.94 | 21.67 | 29708 | 6295 | 2.30% |
| 2024-08-29 | 20.96 | 21.01 | -0.02 | -0.10% | 20.91 | 21.25 | 10450 | 2204 | 0.81% |
| 2024-08-28 | 21.05 | 21.03 | 0.03 | 0.14% | 20.40 | 21.30 | 16391 | 3448 | 1.27% |
| 2024-08-27 | 21.35 | 21.00 | -0.35 | -1.64% | 20.98 | 21.35 | 5515 | 1162 | 0.43% |
| 2024-08-26 | 21.56 | 21.35 | -0.10 | -0.47% | 21.09 | 21.61 | 12123 | 2592 | 0.94% |
| 2024-08-23 | 21.46 | 21.45 | 0.05 | 0.23% | 21.15 | 21.61 | 7854 | 1681 | 0.61% |
| 2024-08-22 | 21.40 | 21.40 | -0.01 | -0.05% | 21.21 | 21.56 | 4288 | 914 | 0.33% |
| 2024-08-21 | 21.31 | 21.41 | 0.10 | 0.47% | 21.02 | 21.49 | 4623 | 982 | 0.36% |
| 2024-08-20 | 21.46 | 21.31 | 0.01 | 0.05% | 21.05 | 21.46 | 4364 | 925 | 0.34% |
| 2024-08-19 | 21.47 | 21.30 | 0.06 | 0.28% | 21.01 | 21.50 | 4059 | 866 | 0.31% |
| 2024-08-16 | 21.44 | 21.24 | -0.09 | -0.42% | 21.06 | 21.44 | 5408 | 1147 | 0.42% |
| 2024-08-15 | 21.22 | 21.33 | 0.06 | 0.28% | 20.65 | 21.54 | 10413 | 2210 | 0.81% |
| 2024-08-14 | 21.45 | 21.27 | -0.18 | -0.84% | 21.11 | 21.63 | 5045 | 1072 | 0.39% |
| 2024-08-13 | 21.57 | 21.45 | -0.15 | -0.69% | 21.22 | 21.73 | 6478 | 1388 | 0.50% |