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 | 26.06 | 25.64 | -0.23 | -0.89% | 25.36 | 26.32 | 4442 | 1146 | 0.96% |
| 2024-11-20 | 25.68 | 25.87 | 0.37 | 1.45% | 25.52 | 26.20 | 5403 | 1399 | 1.17% |
| 2024-11-19 | 24.95 | 25.50 | 0.62 | 2.49% | 24.81 | 25.58 | 5760 | 1455 | 1.25% |
| 2024-11-18 | 25.86 | 24.88 | -0.62 | -2.43% | 24.55 | 26.40 | 8456 | 2139 | 1.84% |
| 2024-11-15 | 25.83 | 25.50 | -0.69 | -2.63% | 25.42 | 26.56 | 7502 | 1947 | 1.63% |
| 2024-11-14 | 27.59 | 26.19 | -0.99 | -3.64% | 26.16 | 27.59 | 8617 | 2300 | 1.87% |
| 2024-11-13 | 27.73 | 27.18 | -0.55 | -1.98% | 26.66 | 27.80 | 9269 | 2514 | 2.01% |
| 2024-11-12 | 28.30 | 27.73 | -0.57 | -2.01% | 27.25 | 28.80 | 16318 | 4586 | 3.54% |
| 2024-11-11 | 27.11 | 28.30 | 1.24 | 4.58% | 26.50 | 28.45 | 20191 | 5573 | 4.39% |
| 2024-11-08 | 26.97 | 27.06 | 0.10 | 0.37% | 26.84 | 27.64 | 9785 | 2657 | 2.13% |
| 2024-11-07 | 26.57 | 26.96 | 0.22 | 0.82% | 26.30 | 26.98 | 8116 | 2174 | 1.76% |
| 2024-11-06 | 27.29 | 26.74 | -0.56 | -2.05% | 26.52 | 27.30 | 12682 | 3403 | 2.75% |
| 2024-11-05 | 27.37 | 27.30 | -0.47 | -1.69% | 26.93 | 27.90 | 19327 | 5268 | 4.20% |
| 2024-11-04 | 27.32 | 27.77 | 0.17 | 0.62% | 26.42 | 28.86 | 19990 | 5575 | 4.34% |
| 2024-11-01 | 28.36 | 27.60 | -0.96 | -3.36% | 26.68 | 28.70 | 16984 | 4680 | 3.69% |
| 2024-10-31 | 26.50 | 28.56 | 1.90 | 7.13% | 26.50 | 29.98 | 28709 | 8126 | 6.24% |
| 2024-10-30 | 27.04 | 26.66 | -0.34 | -1.26% | 25.51 | 28.20 | 17824 | 4770 | 3.87% |
| 2024-10-29 | 27.00 | 27.00 | 0.35 | 1.31% | 26.41 | 27.95 | 20154 | 5454 | 4.38% |
| 2024-10-28 | 25.45 | 26.65 | 1.25 | 4.92% | 25.45 | 27.30 | 17101 | 4509 | 3.71% |
| 2024-10-25 | 25.57 | 25.40 | 0.01 | 0.04% | 25.30 | 26.05 | 7393 | 1892 | 1.61% |
| 2024-10-24 | 25.52 | 25.39 | -0.06 | -0.24% | 24.93 | 25.85 | 7515 | 1904 | 1.63% |
| 2024-10-23 | 26.06 | 25.45 | -0.42 | -1.62% | 25.03 | 26.30 | 11334 | 2905 | 2.46% |
| 2024-10-22 | 25.60 | 25.87 | 0.27 | 1.05% | 25.34 | 27.38 | 12297 | 3218 | 2.67% |
| 2024-10-21 | 25.32 | 25.60 | 0.78 | 3.14% | 24.70 | 26.00 | 8656 | 2201 | 1.88% |
| 2024-10-18 | 23.96 | 24.82 | 0.79 | 3.29% | 23.96 | 25.46 | 10769 | 2680 | 2.34% |
| 2024-10-17 | 24.46 | 24.03 | -0.39 | -1.60% | 23.97 | 24.85 | 4889 | 1193 | 1.06% |
| 2024-10-16 | 23.86 | 24.42 | 0.32 | 1.33% | 23.78 | 24.52 | 4728 | 1146 | 1.03% |
| 2024-10-15 | 24.38 | 24.10 | -0.43 | -1.75% | 24.03 | 25.08 | 4557 | 1119 | 0.99% |
| 2024-10-14 | 23.72 | 24.53 | 1.03 | 4.38% | 23.40 | 24.90 | 6885 | 1662 | 1.50% |
| 2024-10-11 | 24.84 | 23.50 | -1.58 | -6.30% | 23.15 | 25.79 | 6464 | 1568 | 1.40% |
| 2024-10-10 | 25.24 | 25.08 | 0.37 | 1.50% | 24.80 | 26.22 | 8951 | 2283 | 1.94% |
| 2024-10-09 | 26.33 | 24.71 | -2.64 | -9.65% | 24.11 | 26.85 | 15286 | 3906 | 3.32% |
| 2024-10-08 | 29.30 | 27.35 | 2.71 | 11.00% | 25.74 | 29.30 | 23104 | 6231 | 5.02% |
| 2024-09-30 | 22.09 | 24.64 | 3.14 | 14.60% | 22.00 | 25.00 | 20021 | 4747 | 4.35% |
| 2024-09-27 | 20.77 | 21.50 | 0.85 | 4.12% | 20.64 | 21.78 | 11953 | 2521 | 2.60% |
| 2024-09-26 | 19.72 | 20.65 | 1.05 | 5.36% | 19.47 | 20.81 | 6593 | 1333 | 1.43% |
| 2024-09-25 | 19.55 | 19.60 | 0.30 | 1.55% | 19.37 | 19.92 | 5235 | 1029 | 1.14% |
| 2024-09-24 | 18.75 | 19.30 | 0.72 | 3.88% | 18.50 | 19.30 | 3533 | 672 | 0.77% |
| 2024-09-23 | 18.19 | 18.58 | 0.01 | 0.05% | 18.19 | 18.81 | 1858 | 344 | 0.40% |
| 2024-09-20 | 18.97 | 18.57 | -0.52 | -2.72% | 18.57 | 18.99 | 1926 | 360 | 0.42% |
| 2024-09-19 | 18.47 | 19.09 | 0.59 | 3.19% | 18.17 | 19.10 | 4877 | 915 | 1.06% |
| 2024-09-18 | 18.69 | 18.50 | -0.30 | -1.60% | 17.90 | 18.89 | 3649 | 665 | 0.79% |
| 2024-09-13 | 19.26 | 18.80 | -0.58 | -2.99% | 18.78 | 19.37 | 3083 | 585 | 0.67% |
| 2024-09-12 | 19.66 | 19.38 | -0.42 | -2.12% | 19.03 | 19.80 | 4881 | 946 | 1.06% |
| 2024-09-11 | 19.36 | 19.80 | 0.20 | 1.02% | 19.29 | 20.01 | 6019 | 1176 | 1.31% |
| 2024-09-10 | 19.15 | 19.60 | 0.42 | 2.19% | 18.80 | 19.60 | 4295 | 826 | 0.93% |
| 2024-09-09 | 18.94 | 19.18 | -0.14 | -0.72% | 18.61 | 19.23 | 2670 | 504 | 0.58% |
| 2024-09-06 | 19.69 | 19.32 | -0.37 | -1.88% | 18.90 | 19.69 | 4602 | 886 | 1.00% |
| 2024-09-05 | 19.90 | 19.69 | -0.21 | -1.06% | 19.48 | 20.11 | 4651 | 920 | 1.01% |
| 2024-09-04 | 19.50 | 19.90 | 0.19 | 0.96% | 19.25 | 20.01 | 6031 | 1189 | 1.31% |
| 2024-09-03 | 19.76 | 19.71 | -0.09 | -0.45% | 19.25 | 19.80 | 5246 | 1022 | 1.14% |
| 2024-09-02 | 19.80 | 19.80 | 0.06 | 0.30% | 19.39 | 19.90 | 3558 | 701 | 0.77% |
| 2024-08-30 | 19.65 | 19.74 | 0.23 | 1.18% | 19.41 | 20.20 | 6489 | 1287 | 1.41% |
| 2024-08-29 | 18.94 | 19.51 | 0.46 | 2.41% | 18.68 | 19.98 | 5635 | 1094 | 1.22% |
| 2024-08-28 | 18.11 | 19.05 | 0.58 | 3.14% | 18.06 | 19.20 | 7015 | 1314 | 1.52% |
| 2024-08-27 | 18.28 | 18.47 | 0.02 | 0.11% | 18.14 | 18.55 | 4154 | 762 | 0.90% |
| 2024-08-26 | 18.25 | 18.45 | 0.29 | 1.60% | 17.99 | 18.53 | 3663 | 673 | 0.80% |
| 2024-08-23 | 18.77 | 18.16 | -0.05 | -0.27% | 17.84 | 18.77 | 3484 | 632 | 0.76% |
| 2024-08-22 | 18.68 | 18.21 | -0.47 | -2.52% | 18.02 | 18.92 | 3977 | 734 | 0.86% |
| 2024-08-21 | 18.56 | 18.68 | 0.16 | 0.86% | 18.46 | 18.76 | 2427 | 451 | 0.53% |
| 2024-08-20 | 18.88 | 18.52 | -0.39 | -2.06% | 18.49 | 18.91 | 3100 | 578 | 0.67% |
| 2024-08-19 | 18.98 | 18.91 | -0.08 | -0.42% | 18.72 | 19.17 | 2862 | 541 | 0.62% |
| 2024-08-16 | 19.17 | 18.99 | -0.17 | -0.89% | 18.86 | 19.29 | 3139 | 598 | 0.68% |
| 2024-08-15 | 19.16 | 19.16 | 0.03 | 0.16% | 18.81 | 19.44 | 3071 | 588 | 0.67% |
| 2024-08-14 | 19.60 | 19.13 | -0.10 | -0.52% | 19.00 | 19.60 | 2309 | 441 | 0.50% |
| 2024-08-13 | 19.37 | 19.23 | 0.24 | 1.26% | 18.81 | 19.37 | 2699 | 515 | 0.59% |