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 | 26.75 | 26.95 | -0.15 | -0.55% | 26.51 | 27.35 | 21789 | 5864 | 6.01% |
| 2024-11-20 | 26.21 | 27.10 | 0.64 | 2.42% | 26.21 | 27.49 | 31460 | 8485 | 8.68% |
| 2024-11-19 | 24.96 | 26.46 | 1.53 | 6.14% | 24.85 | 26.54 | 26562 | 6872 | 7.33% |
| 2024-11-18 | 25.83 | 24.93 | -0.71 | -2.77% | 24.66 | 25.94 | 20202 | 5101 | 5.57% |
| 2024-11-15 | 26.01 | 25.64 | -0.37 | -1.42% | 25.64 | 26.77 | 20658 | 5417 | 5.70% |
| 2024-11-14 | 27.00 | 26.01 | -0.74 | -2.77% | 26.01 | 27.08 | 19954 | 5268 | 5.50% |
| 2024-11-13 | 27.35 | 26.75 | -0.25 | -0.93% | 25.98 | 27.36 | 31710 | 8427 | 8.75% |
| 2024-11-12 | 27.97 | 27.00 | -0.74 | -2.67% | 26.67 | 29.30 | 56841 | 15703 | 15.68% |
| 2024-11-11 | 26.55 | 27.74 | 1.17 | 4.40% | 26.28 | 28.01 | 56323 | 15301 | 15.53% |
| 2024-11-08 | 27.00 | 26.57 | -0.56 | -2.06% | 26.50 | 27.50 | 62198 | 16747 | 17.15% |
| 2024-11-07 | 28.25 | 27.13 | 0.00 | 0.00% | 27.10 | 29.55 | 123568 | 34812 | 34.08% |
| 2024-11-06 | 25.72 | 27.13 | 1.38 | 5.36% | 25.72 | 27.80 | 72594 | 19302 | 20.02% |
| 2024-11-05 | 24.69 | 25.75 | 0.59 | 2.34% | 24.69 | 25.79 | 43027 | 10938 | 11.87% |
| 2024-11-04 | 23.95 | 25.16 | 1.80 | 7.71% | 23.08 | 25.16 | 42482 | 10506 | 11.72% |
| 2024-11-01 | 24.54 | 23.36 | -1.36 | -5.50% | 23.36 | 24.98 | 29440 | 7058 | 8.12% |
| 2024-10-31 | 24.96 | 24.72 | 0.25 | 1.02% | 24.33 | 25.20 | 26668 | 6592 | 7.36% |
| 2024-10-30 | 24.44 | 24.47 | -0.20 | -0.81% | 24.27 | 25.25 | 29034 | 7179 | 8.01% |
| 2024-10-29 | 26.00 | 24.67 | 0.09 | 0.37% | 24.59 | 26.54 | 52983 | 13486 | 14.61% |
| 2024-10-28 | 24.15 | 24.58 | 0.58 | 2.42% | 24.09 | 24.74 | 20287 | 4955 | 5.60% |
| 2024-10-25 | 23.50 | 24.00 | 0.45 | 1.91% | 23.40 | 24.28 | 18410 | 4415 | 5.08% |
| 2024-10-24 | 23.89 | 23.55 | -0.51 | -2.12% | 23.49 | 24.20 | 20764 | 4932 | 5.73% |
| 2024-10-23 | 24.00 | 24.06 | 0.06 | 0.25% | 23.70 | 24.82 | 30722 | 7462 | 8.47% |
| 2024-10-22 | 23.42 | 24.00 | 0.58 | 2.48% | 23.22 | 24.21 | 32399 | 7705 | 8.94% |
| 2024-10-21 | 22.75 | 23.42 | 0.67 | 2.95% | 22.75 | 23.80 | 29938 | 6981 | 8.26% |
| 2024-10-18 | 22.09 | 22.75 | 0.77 | 3.50% | 21.42 | 23.28 | 31455 | 7115 | 8.68% |
| 2024-10-17 | 22.18 | 21.98 | 0.04 | 0.18% | 21.95 | 22.48 | 18197 | 4052 | 5.02% |
| 2024-10-16 | 21.85 | 21.94 | -0.35 | -1.57% | 21.73 | 22.39 | 18098 | 3989 | 4.99% |
| 2024-10-15 | 22.55 | 22.29 | -0.25 | -1.11% | 22.21 | 22.98 | 20897 | 4725 | 5.76% |
| 2024-10-14 | 21.79 | 22.54 | 0.88 | 4.06% | 21.60 | 22.61 | 23031 | 5109 | 6.35% |
| 2024-10-11 | 22.92 | 21.66 | -1.26 | -5.50% | 21.44 | 22.92 | 26285 | 5793 | 7.25% |
| 2024-10-10 | 24.19 | 22.92 | -0.18 | -0.78% | 22.84 | 24.30 | 28257 | 6604 | 7.79% |
| 2024-10-09 | 25.57 | 23.10 | -3.19 | -12.13% | 22.97 | 25.61 | 51537 | 12683 | 14.21% |
| 2024-10-08 | 28.00 | 26.29 | 2.41 | 10.09% | 24.73 | 28.49 | 77977 | 20391 | 21.51% |
| 2024-09-30 | 21.80 | 23.88 | 3.10 | 14.92% | 21.01 | 24.72 | 70544 | 15939 | 19.46% |
| 2024-09-27 | 19.84 | 20.78 | 1.17 | 5.97% | 19.83 | 21.28 | 34901 | 7150 | 9.63% |
| 2024-09-26 | 19.15 | 19.61 | 0.58 | 3.05% | 18.90 | 19.62 | 18377 | 3561 | 5.07% |
| 2024-09-25 | 19.00 | 19.03 | 0.23 | 1.22% | 18.89 | 19.49 | 20667 | 3967 | 5.70% |
| 2024-09-24 | 18.29 | 18.80 | 0.50 | 2.73% | 18.15 | 18.82 | 18601 | 3458 | 5.13% |
| 2024-09-23 | 18.41 | 18.30 | -0.04 | -0.22% | 18.13 | 18.49 | 7698 | 1409 | 2.12% |
| 2024-09-20 | 18.45 | 18.34 | -0.15 | -0.81% | 18.18 | 18.60 | 9573 | 1753 | 2.64% |
| 2024-09-19 | 18.33 | 18.49 | 0.25 | 1.37% | 18.18 | 18.76 | 10892 | 2017 | 3.00% |
| 2024-09-18 | 18.29 | 18.24 | -0.01 | -0.05% | 17.78 | 18.37 | 10671 | 1928 | 2.94% |
| 2024-09-13 | 19.00 | 18.25 | -0.65 | -3.44% | 18.25 | 19.00 | 12420 | 2292 | 3.43% |
| 2024-09-12 | 19.16 | 18.90 | -0.16 | -0.84% | 18.85 | 19.31 | 7905 | 1507 | 2.18% |
| 2024-09-11 | 19.32 | 19.06 | -0.26 | -1.35% | 18.99 | 19.35 | 8927 | 1709 | 2.46% |
| 2024-09-10 | 19.01 | 19.32 | 0.34 | 1.79% | 18.82 | 19.40 | 11311 | 2164 | 3.12% |
| 2024-09-09 | 18.78 | 18.98 | 0.08 | 0.42% | 18.57 | 19.12 | 11837 | 2238 | 3.26% |
| 2024-09-06 | 19.69 | 18.90 | -0.83 | -4.21% | 18.88 | 19.77 | 16700 | 3203 | 4.61% |
| 2024-09-05 | 19.59 | 19.73 | 0.12 | 0.61% | 19.57 | 19.98 | 10292 | 2031 | 2.84% |
| 2024-09-04 | 19.71 | 19.61 | -0.10 | -0.51% | 19.44 | 19.81 | 11098 | 2176 | 3.06% |
| 2024-09-03 | 19.89 | 19.71 | 0.10 | 0.51% | 19.55 | 20.15 | 11907 | 2359 | 3.28% |
| 2024-09-02 | 20.45 | 19.61 | -0.60 | -2.97% | 19.61 | 20.45 | 14003 | 2784 | 3.86% |
| 2024-08-30 | 19.85 | 20.21 | 0.30 | 1.51% | 19.73 | 20.49 | 21296 | 4310 | 5.87% |
| 2024-08-29 | 19.58 | 19.91 | 0.31 | 1.58% | 19.21 | 20.05 | 14395 | 2841 | 3.97% |
| 2024-08-28 | 19.60 | 19.60 | -0.09 | -0.46% | 19.14 | 19.97 | 13644 | 2670 | 3.76% |
| 2024-08-27 | 20.18 | 19.69 | -0.69 | -3.39% | 19.60 | 20.38 | 15237 | 3032 | 4.20% |
| 2024-08-26 | 20.24 | 20.38 | 0.26 | 1.29% | 20.00 | 20.64 | 13720 | 2795 | 3.78% |
| 2024-08-23 | 20.49 | 20.12 | -0.20 | -0.98% | 19.79 | 20.49 | 16967 | 3408 | 4.68% |
| 2024-08-22 | 21.26 | 20.32 | -0.96 | -4.51% | 20.20 | 21.38 | 25057 | 5174 | 6.91% |
| 2024-08-21 | 20.76 | 21.28 | 0.52 | 2.50% | 20.61 | 21.68 | 32349 | 6845 | 8.92% |
| 2024-08-20 | 21.12 | 20.76 | -0.62 | -2.90% | 20.50 | 21.65 | 29318 | 6123 | 8.09% |
| 2024-08-19 | 22.50 | 21.38 | -0.65 | -2.95% | 21.31 | 22.50 | 31538 | 6851 | 8.70% |
| 2024-08-16 | 22.35 | 22.03 | -0.27 | -1.21% | 21.92 | 22.71 | 39891 | 8898 | 11.00% |
| 2024-08-15 | 21.67 | 22.30 | 0.60 | 2.76% | 21.67 | 22.90 | 51534 | 11540 | 14.21% |
| 2024-08-14 | 21.57 | 21.70 | 0.02 | 0.09% | 21.51 | 21.86 | 20342 | 4425 | 5.61% |
| 2024-08-13 | 21.77 | 21.68 | 0.22 | 1.03% | 21.31 | 21.80 | 24521 | 5302 | 6.76% |