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 | 25.93 | 26.65 | 0.48 | 1.83% | 25.61 | 26.65 | 52268 | 13715 | 6.62% |
| 2024-11-20 | 25.95 | 26.17 | 0.09 | 0.35% | 25.71 | 26.41 | 47208 | 12317 | 5.98% |
| 2024-11-19 | 25.21 | 26.08 | 0.65 | 2.56% | 24.80 | 26.08 | 56373 | 14418 | 7.14% |
| 2024-11-18 | 27.80 | 25.43 | -1.76 | -6.47% | 24.88 | 28.40 | 97409 | 25400 | 12.35% |
| 2024-11-15 | 26.38 | 27.19 | 0.73 | 2.76% | 26.26 | 27.45 | 76671 | 20589 | 9.72% |
| 2024-11-14 | 26.78 | 26.46 | -0.44 | -1.64% | 26.36 | 27.30 | 52492 | 14077 | 6.65% |
| 2024-11-13 | 26.86 | 26.90 | -0.22 | -0.81% | 26.16 | 27.11 | 41073 | 10922 | 5.21% |
| 2024-11-12 | 27.18 | 27.12 | 0.21 | 0.78% | 26.55 | 27.80 | 74095 | 20117 | 9.39% |
| 2024-11-11 | 26.05 | 26.91 | 0.14 | 0.52% | 26.03 | 27.05 | 78991 | 21048 | 10.01% |
| 2024-11-08 | 26.68 | 26.77 | 0.39 | 1.48% | 26.55 | 27.50 | 70723 | 19046 | 8.96% |
| 2024-11-07 | 26.07 | 26.38 | 0.17 | 0.65% | 25.80 | 26.51 | 39428 | 10313 | 5.00% |
| 2024-11-06 | 26.52 | 26.21 | 0.00 | 0.00% | 25.93 | 26.68 | 48204 | 12709 | 6.11% |
| 2024-11-05 | 25.58 | 26.21 | 0.63 | 2.46% | 25.43 | 26.31 | 45382 | 11821 | 5.75% |
| 2024-11-04 | 24.45 | 25.58 | 0.83 | 3.35% | 24.45 | 25.58 | 27347 | 6924 | 3.47% |
| 2024-11-01 | 25.72 | 24.75 | -0.96 | -3.73% | 24.36 | 25.82 | 49789 | 12401 | 6.31% |
| 2024-10-31 | 25.65 | 25.71 | 0.03 | 0.12% | 25.27 | 26.20 | 48267 | 12454 | 6.12% |
| 2024-10-30 | 25.90 | 25.68 | -0.27 | -1.04% | 25.24 | 26.30 | 41707 | 10741 | 5.29% |
| 2024-10-29 | 26.87 | 25.95 | -1.01 | -3.75% | 25.80 | 26.89 | 58610 | 15368 | 7.43% |
| 2024-10-28 | 26.93 | 26.96 | -0.36 | -1.32% | 26.43 | 27.22 | 60320 | 16150 | 7.64% |
| 2024-10-25 | 27.46 | 27.32 | 0.82 | 3.09% | 26.70 | 28.00 | 70630 | 19266 | 8.95% |
| 2024-10-24 | 26.22 | 26.50 | 0.07 | 0.26% | 25.77 | 26.86 | 38225 | 10032 | 4.84% |
| 2024-10-23 | 26.50 | 26.43 | -0.34 | -1.27% | 26.27 | 27.48 | 61430 | 16462 | 7.79% |
| 2024-10-22 | 27.30 | 26.77 | -0.27 | -1.00% | 26.45 | 27.49 | 62509 | 16915 | 7.92% |
| 2024-10-21 | 26.74 | 27.04 | 0.77 | 2.93% | 26.74 | 27.78 | 84960 | 23146 | 10.77% |
| 2024-10-18 | 25.48 | 26.27 | 0.95 | 3.75% | 25.32 | 26.87 | 74233 | 19478 | 9.41% |
| 2024-10-17 | 25.63 | 25.32 | 0.30 | 1.20% | 25.12 | 26.00 | 48800 | 12512 | 6.18% |
| 2024-10-16 | 24.78 | 25.02 | -0.34 | -1.34% | 24.67 | 25.48 | 40869 | 10222 | 5.18% |
| 2024-10-15 | 25.20 | 25.36 | 0.06 | 0.24% | 24.69 | 26.62 | 64129 | 16583 | 8.13% |
| 2024-10-14 | 24.30 | 25.30 | 1.22 | 5.07% | 23.69 | 25.35 | 48504 | 11949 | 6.15% |
| 2024-10-11 | 26.06 | 24.08 | -1.77 | -6.85% | 23.66 | 26.10 | 64791 | 15885 | 8.21% |
| 2024-10-10 | 25.66 | 25.85 | 0.73 | 2.91% | 25.17 | 27.38 | 75475 | 19807 | 9.57% |
| 2024-10-09 | 27.58 | 25.12 | -4.16 | -14.21% | 25.10 | 28.29 | 94746 | 25353 | 12.01% |
| 2024-10-08 | 30.30 | 29.28 | 3.88 | 15.28% | 26.11 | 30.30 | 125362 | 35293 | 15.89% |
| 2024-09-30 | 23.05 | 25.40 | 3.35 | 15.19% | 22.41 | 25.57 | 99279 | 23890 | 12.58% |
| 2024-09-27 | 20.99 | 22.05 | 1.37 | 6.62% | 20.85 | 22.48 | 67554 | 14617 | 8.56% |
| 2024-09-26 | 20.34 | 20.68 | 0.45 | 2.22% | 20.17 | 20.70 | 36043 | 7374 | 4.57% |
| 2024-09-25 | 20.32 | 20.23 | 0.17 | 0.85% | 20.16 | 20.77 | 43736 | 8945 | 5.54% |
| 2024-09-24 | 19.44 | 20.06 | 0.66 | 3.40% | 19.12 | 20.06 | 40090 | 7894 | 5.08% |
| 2024-09-23 | 19.30 | 19.40 | 0.03 | 0.15% | 19.13 | 19.73 | 25680 | 5010 | 3.25% |
| 2024-09-20 | 19.26 | 19.37 | 0.21 | 1.10% | 18.93 | 20.00 | 35184 | 6791 | 4.46% |
| 2024-09-19 | 19.19 | 19.16 | 0.20 | 1.05% | 18.88 | 19.30 | 25752 | 4928 | 3.26% |
| 2024-09-18 | 19.32 | 18.96 | -0.59 | -3.02% | 18.72 | 19.60 | 33721 | 6422 | 4.27% |
| 2024-09-13 | 20.84 | 19.55 | -1.45 | -6.90% | 19.55 | 21.20 | 51491 | 10426 | 6.53% |
| 2024-09-12 | 21.40 | 21.00 | -0.38 | -1.78% | 20.79 | 21.70 | 50163 | 10583 | 6.36% |
| 2024-09-11 | 21.00 | 21.38 | 0.34 | 1.62% | 20.62 | 21.87 | 61248 | 13079 | 7.76% |
| 2024-09-10 | 21.30 | 21.04 | -0.16 | -0.75% | 20.81 | 21.75 | 57220 | 12170 | 7.25% |
| 2024-09-09 | 21.00 | 21.20 | -0.12 | -0.56% | 20.71 | 21.50 | 58073 | 12203 | 7.36% |
| 2024-09-06 | 20.17 | 21.32 | 0.86 | 4.20% | 20.00 | 21.32 | 87710 | 18316 | 11.12% |
| 2024-09-05 | 19.80 | 20.46 | 0.60 | 3.02% | 19.76 | 21.49 | 56992 | 11770 | 7.22% |
| 2024-09-04 | 20.01 | 19.86 | -0.46 | -2.26% | 19.60 | 20.13 | 21455 | 4262 | 2.72% |
| 2024-09-03 | 20.27 | 20.32 | 0.24 | 1.20% | 20.09 | 20.50 | 16463 | 3340 | 2.09% |
| 2024-09-02 | 20.46 | 20.08 | -0.51 | -2.48% | 19.99 | 20.87 | 23352 | 4755 | 2.96% |
| 2024-08-30 | 20.37 | 20.59 | 0.44 | 2.18% | 20.17 | 20.90 | 31794 | 6558 | 4.03% |
| 2024-08-29 | 19.80 | 20.15 | 0.08 | 0.40% | 19.52 | 20.35 | 18374 | 3682 | 2.33% |
| 2024-08-28 | 19.95 | 20.07 | 0.24 | 1.21% | 19.51 | 20.26 | 17105 | 3429 | 2.17% |
| 2024-08-27 | 20.13 | 19.83 | -0.49 | -2.41% | 19.81 | 20.49 | 18018 | 3607 | 2.28% |
| 2024-08-26 | 20.42 | 20.32 | 0.13 | 0.64% | 20.10 | 20.60 | 13794 | 2801 | 1.75% |
| 2024-08-23 | 20.19 | 20.19 | 0.02 | 0.10% | 19.82 | 20.47 | 15663 | 3160 | 1.99% |
| 2024-08-22 | 20.90 | 20.17 | -0.66 | -3.17% | 20.11 | 20.90 | 18625 | 3798 | 2.36% |
| 2024-08-21 | 20.44 | 20.83 | 0.18 | 0.87% | 20.44 | 21.12 | 19897 | 4161 | 2.52% |
| 2024-08-20 | 20.89 | 20.65 | -0.29 | -1.38% | 20.49 | 21.09 | 21179 | 4377 | 2.68% |
| 2024-08-19 | 21.62 | 20.94 | -0.68 | -3.15% | 20.92 | 21.98 | 24836 | 5271 | 3.15% |
| 2024-08-16 | 21.20 | 21.62 | 0.39 | 1.84% | 21.20 | 22.03 | 33696 | 7301 | 4.27% |
| 2024-08-15 | 20.99 | 21.23 | 0.12 | 0.57% | 20.80 | 21.38 | 20711 | 4384 | 2.62% |
| 2024-08-14 | 21.00 | 21.11 | 0.22 | 1.05% | 20.81 | 21.32 | 19051 | 4019 | 2.41% |
| 2024-08-13 | 20.45 | 20.89 | 0.44 | 2.15% | 20.45 | 20.90 | 16840 | 3480 | 2.13% |