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 | 26.19 | 25.93 | -0.26 | -0.99% | 25.42 | 26.39 | 20899 | 5424 | 3.73% |
| 2024-11-20 | 25.90 | 26.19 | 0.35 | 1.35% | 25.61 | 26.37 | 22292 | 5821 | 3.98% |
| 2024-11-19 | 24.97 | 25.84 | 0.87 | 3.48% | 24.97 | 25.86 | 22379 | 5695 | 4.00% |
| 2024-11-18 | 26.24 | 24.97 | -1.32 | -5.02% | 24.70 | 26.54 | 33004 | 8293 | 5.89% |
| 2024-11-15 | 26.30 | 26.29 | -0.21 | -0.79% | 26.22 | 27.57 | 44041 | 11890 | 7.86% |
| 2024-11-14 | 27.46 | 26.50 | -0.96 | -3.50% | 26.37 | 27.49 | 28647 | 7703 | 5.12% |
| 2024-11-13 | 27.01 | 27.46 | 0.16 | 0.59% | 26.72 | 27.56 | 34559 | 9384 | 6.17% |
| 2024-11-12 | 27.26 | 27.30 | -0.13 | -0.47% | 27.07 | 28.06 | 52717 | 14485 | 9.41% |
| 2024-11-11 | 26.63 | 27.43 | 0.85 | 3.20% | 26.60 | 27.50 | 50506 | 13714 | 9.02% |
| 2024-11-08 | 26.45 | 26.58 | 0.25 | 0.95% | 26.39 | 27.15 | 45354 | 12119 | 8.10% |
| 2024-11-07 | 25.81 | 26.33 | 0.10 | 0.38% | 25.80 | 26.44 | 34661 | 9076 | 6.19% |
| 2024-11-06 | 26.80 | 26.23 | -0.08 | -0.30% | 25.96 | 26.84 | 44146 | 11643 | 7.88% |
| 2024-11-05 | 25.49 | 26.31 | 1.01 | 3.99% | 25.16 | 26.68 | 43967 | 11444 | 7.85% |
| 2024-11-04 | 24.29 | 25.30 | 1.00 | 4.12% | 24.08 | 25.36 | 28919 | 7247 | 5.16% |
| 2024-11-01 | 26.06 | 24.30 | -1.98 | -7.53% | 24.25 | 26.28 | 45793 | 11443 | 8.18% |
| 2024-10-31 | 25.93 | 26.28 | 0.22 | 0.84% | 25.86 | 26.66 | 40736 | 10714 | 7.27% |
| 2024-10-30 | 25.60 | 26.06 | 0.16 | 0.62% | 25.60 | 26.55 | 31984 | 8365 | 5.71% |
| 2024-10-29 | 26.80 | 25.90 | -1.00 | -3.72% | 25.83 | 26.99 | 48496 | 12800 | 8.66% |
| 2024-10-28 | 27.16 | 26.90 | -0.52 | -1.90% | 26.80 | 27.66 | 61216 | 16573 | 10.93% |
| 2024-10-25 | 28.06 | 27.42 | 0.22 | 0.81% | 27.32 | 28.35 | 95315 | 26443 | 17.02% |
| 2024-10-24 | 26.95 | 27.20 | -0.17 | -0.62% | 25.83 | 27.61 | 68028 | 18093 | 12.15% |
| 2024-10-23 | 26.30 | 27.37 | 0.67 | 2.51% | 25.59 | 28.40 | 98312 | 26686 | 17.56% |
| 2024-10-22 | 27.85 | 26.70 | -0.87 | -3.16% | 26.59 | 28.50 | 100623 | 27553 | 17.97% |
| 2024-10-21 | 26.86 | 27.57 | 1.57 | 6.04% | 26.52 | 27.90 | 125469 | 34106 | 22.40% |
| 2024-10-18 | 24.95 | 26.00 | 1.01 | 4.04% | 24.81 | 26.49 | 75153 | 19479 | 13.42% |
| 2024-10-17 | 24.54 | 24.99 | 0.61 | 2.50% | 24.54 | 25.74 | 51531 | 12964 | 9.20% |
| 2024-10-16 | 23.80 | 24.38 | -0.16 | -0.65% | 23.68 | 24.71 | 34831 | 8463 | 6.22% |
| 2024-10-15 | 24.43 | 24.54 | -0.02 | -0.08% | 24.23 | 25.58 | 62891 | 15753 | 11.23% |
| 2024-10-14 | 23.40 | 24.56 | 1.54 | 6.69% | 23.10 | 24.65 | 44076 | 10591 | 7.87% |
| 2024-10-11 | 24.33 | 23.02 | -1.38 | -5.66% | 22.66 | 24.33 | 37113 | 8691 | 6.63% |
| 2024-10-10 | 24.31 | 24.40 | 0.29 | 1.20% | 23.66 | 25.19 | 46127 | 11328 | 8.24% |
| 2024-10-09 | 26.80 | 24.11 | -4.20 | -14.84% | 24.00 | 26.89 | 76303 | 19409 | 13.63% |
| 2024-10-08 | 29.98 | 28.31 | 3.18 | 12.65% | 25.78 | 29.99 | 108618 | 29828 | 19.40% |
| 2024-09-30 | 22.84 | 25.13 | 2.93 | 13.20% | 22.40 | 25.75 | 91370 | 21908 | 16.32% |
| 2024-09-27 | 20.95 | 22.20 | 1.41 | 6.78% | 20.90 | 22.37 | 55265 | 11937 | 9.87% |
| 2024-09-26 | 20.42 | 20.79 | 0.28 | 1.37% | 20.36 | 20.82 | 38131 | 7874 | 6.81% |
| 2024-09-25 | 20.16 | 20.51 | 0.43 | 2.14% | 20.13 | 20.95 | 43163 | 8890 | 7.71% |
| 2024-09-24 | 19.99 | 20.08 | 0.22 | 1.11% | 19.31 | 20.16 | 34649 | 6885 | 6.19% |
| 2024-09-23 | 19.67 | 19.86 | 0.22 | 1.12% | 19.38 | 20.15 | 24410 | 4852 | 4.36% |
| 2024-09-20 | 19.59 | 19.64 | 0.07 | 0.36% | 19.25 | 19.70 | 18388 | 3587 | 4.07% |
| 2024-09-19 | 19.50 | 19.57 | 0.19 | 0.98% | 19.33 | 19.79 | 19017 | 3727 | 4.21% |
| 2024-09-18 | 19.79 | 19.38 | -0.31 | -1.57% | 19.07 | 19.88 | 17669 | 3429 | 3.91% |
| 2024-09-13 | 20.12 | 19.69 | -0.45 | -2.23% | 19.63 | 20.27 | 21662 | 4299 | 4.79% |
| 2024-09-12 | 21.10 | 20.14 | -0.92 | -4.37% | 20.07 | 21.47 | 33655 | 6920 | 7.45% |
| 2024-09-11 | 21.48 | 21.06 | -0.49 | -2.27% | 20.96 | 21.57 | 20010 | 4237 | 4.43% |
| 2024-09-10 | 21.63 | 21.55 | -0.05 | -0.23% | 21.08 | 21.77 | 28143 | 6037 | 6.23% |
| 2024-09-09 | 21.25 | 21.60 | 0.26 | 1.22% | 20.61 | 21.60 | 31293 | 6683 | 6.92% |
| 2024-09-06 | 23.23 | 21.34 | -1.81 | -7.82% | 21.30 | 23.24 | 61717 | 13575 | 13.65% |
| 2024-09-05 | 22.95 | 23.15 | -0.11 | -0.47% | 22.85 | 23.80 | 42406 | 9865 | 9.38% |
| 2024-09-04 | 24.28 | 23.26 | -1.63 | -6.55% | 23.14 | 24.60 | 67291 | 15954 | 14.89% |
| 2024-09-03 | 23.95 | 24.89 | 0.45 | 1.84% | 23.81 | 25.55 | 100572 | 24869 | 22.25% |
| 2024-09-02 | 23.76 | 24.44 | 0.49 | 2.05% | 23.31 | 24.50 | 86051 | 20610 | 19.04% |
| 2024-08-30 | 22.40 | 23.95 | 1.38 | 6.11% | 22.30 | 24.60 | 95560 | 22455 | 21.14% |
| 2024-08-29 | 22.70 | 22.57 | -0.31 | -1.35% | 22.47 | 23.28 | 56663 | 12916 | 12.54% |
| 2024-08-28 | 21.68 | 22.88 | 0.36 | 1.60% | 21.49 | 23.98 | 68540 | 15730 | 15.16% |
| 2024-08-27 | 23.21 | 22.52 | -1.35 | -5.66% | 22.17 | 23.50 | 60058 | 13608 | 13.29% |
| 2024-08-26 | 23.00 | 23.87 | 0.58 | 2.49% | 22.89 | 24.77 | 87056 | 20620 | 19.26% |
| 2024-08-23 | 22.25 | 23.29 | 0.64 | 2.83% | 21.50 | 23.29 | 78569 | 17834 | 17.38% |
| 2024-08-22 | 22.32 | 22.65 | -0.10 | -0.44% | 22.03 | 23.44 | 66563 | 15076 | 14.73% |
| 2024-08-21 | 22.32 | 22.75 | 0.17 | 0.75% | 22.11 | 22.95 | 62825 | 14121 | 13.90% |
| 2024-08-20 | 22.21 | 22.58 | -0.09 | -0.40% | 22.21 | 23.95 | 87857 | 20222 | 19.44% |
| 2024-08-19 | 23.27 | 22.67 | -1.24 | -5.19% | 21.81 | 23.40 | 87289 | 19510 | 19.31% |
| 2024-08-16 | 22.90 | 23.91 | 1.09 | 4.78% | 22.65 | 25.67 | 143855 | 34530 | 31.83% |
| 2024-08-15 | 20.80 | 22.82 | 1.59 | 7.49% | 20.63 | 24.44 | 127891 | 28742 | 28.29% |
| 2024-08-14 | 20.07 | 21.23 | 1.04 | 5.15% | 20.07 | 21.29 | 61507 | 12803 | 13.61% |
| 2024-08-13 | 19.43 | 20.19 | 0.78 | 4.02% | 19.40 | 20.25 | 30903 | 6159 | 6.84% |