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 | 26.12 | 26.70 | 0.58 | 2.22% | 25.83 | 27.24 | 7348 | 1958 | 3.98% |
| 2024-11-20 | 25.84 | 26.12 | 0.28 | 1.08% | 25.63 | 26.47 | 3791 | 990 | 2.05% |
| 2024-11-19 | 25.41 | 25.84 | 0.47 | 1.85% | 25.14 | 25.95 | 4605 | 1178 | 2.49% |
| 2024-11-18 | 26.52 | 25.37 | -0.89 | -3.39% | 25.11 | 26.72 | 7417 | 1899 | 4.02% |
| 2024-11-15 | 26.22 | 26.26 | -0.39 | -1.46% | 26.11 | 27.29 | 8854 | 2359 | 4.79% |
| 2024-11-14 | 26.88 | 26.65 | -0.23 | -0.86% | 26.22 | 27.08 | 7256 | 1926 | 3.93% |
| 2024-11-13 | 26.70 | 26.88 | 0.29 | 1.09% | 26.11 | 27.24 | 7201 | 1921 | 3.90% |
| 2024-11-12 | 26.87 | 26.59 | -0.28 | -1.04% | 26.11 | 27.60 | 10138 | 2718 | 5.49% |
| 2024-11-11 | 25.78 | 26.87 | 1.20 | 4.67% | 25.45 | 26.90 | 10889 | 2872 | 5.90% |
| 2024-11-08 | 26.02 | 25.67 | -0.33 | -1.27% | 25.50 | 26.20 | 9654 | 2493 | 5.23% |
| 2024-11-07 | 24.72 | 26.00 | 1.28 | 5.18% | 24.17 | 26.26 | 12901 | 3289 | 6.99% |
| 2024-11-06 | 25.01 | 24.72 | -0.28 | -1.12% | 24.53 | 25.39 | 9519 | 2363 | 5.15% |
| 2024-11-05 | 24.66 | 25.00 | 0.50 | 2.04% | 24.01 | 25.00 | 11860 | 2911 | 6.42% |
| 2024-11-04 | 23.86 | 24.50 | 0.68 | 2.85% | 23.15 | 24.89 | 11084 | 2686 | 6.00% |
| 2024-11-01 | 24.89 | 23.82 | -0.95 | -3.84% | 23.62 | 25.50 | 9629 | 2328 | 5.21% |
| 2024-10-31 | 24.76 | 24.77 | 0.02 | 0.08% | 24.27 | 25.30 | 5697 | 1421 | 3.08% |
| 2024-10-30 | 24.81 | 24.75 | 0.03 | 0.12% | 24.40 | 25.25 | 8401 | 2083 | 4.55% |
| 2024-10-29 | 25.73 | 24.72 | -1.00 | -3.89% | 24.41 | 25.80 | 8728 | 2187 | 4.73% |
| 2024-10-28 | 25.06 | 25.72 | 0.66 | 2.63% | 24.99 | 25.98 | 9275 | 2376 | 5.02% |
| 2024-10-25 | 25.09 | 25.06 | 0.06 | 0.24% | 24.51 | 25.29 | 7637 | 1910 | 4.14% |
| 2024-10-24 | 25.07 | 25.00 | -0.06 | -0.24% | 24.32 | 25.08 | 7654 | 1885 | 4.14% |
| 2024-10-23 | 25.25 | 25.06 | 0.05 | 0.20% | 24.77 | 25.67 | 7742 | 1957 | 4.19% |
| 2024-10-22 | 24.65 | 25.01 | 0.38 | 1.54% | 24.65 | 25.36 | 8273 | 2078 | 4.48% |
| 2024-10-21 | 24.43 | 24.63 | 0.20 | 0.82% | 24.17 | 24.90 | 6994 | 1719 | 3.79% |
| 2024-10-18 | 23.72 | 24.43 | 0.71 | 2.99% | 23.52 | 24.58 | 10662 | 2578 | 5.77% |
| 2024-10-17 | 23.88 | 23.72 | 0.04 | 0.17% | 23.41 | 24.15 | 6000 | 1432 | 3.25% |
| 2024-10-16 | 23.23 | 23.68 | 0.44 | 1.89% | 23.02 | 23.98 | 6216 | 1470 | 3.37% |
| 2024-10-15 | 23.92 | 23.24 | -0.68 | -2.84% | 23.08 | 24.11 | 5993 | 1415 | 3.24% |
| 2024-10-14 | 22.73 | 23.92 | 1.19 | 5.24% | 22.73 | 24.20 | 9070 | 2144 | 4.91% |
| 2024-10-11 | 23.53 | 22.73 | -0.71 | -3.03% | 22.30 | 23.62 | 8594 | 1963 | 4.65% |
| 2024-10-10 | 23.86 | 23.44 | 0.24 | 1.03% | 23.38 | 24.37 | 10599 | 2531 | 5.74% |
| 2024-10-09 | 25.18 | 23.20 | -3.86 | -14.26% | 23.20 | 26.31 | 18541 | 4575 | 10.04% |
| 2024-10-08 | 28.05 | 27.06 | 3.07 | 12.80% | 25.55 | 28.60 | 25796 | 6942 | 13.97% |
| 2024-09-30 | 21.88 | 23.99 | 2.87 | 13.59% | 21.34 | 24.49 | 17970 | 4124 | 9.73% |
| 2024-09-27 | 20.65 | 21.12 | 1.04 | 5.18% | 20.11 | 21.63 | 11040 | 2304 | 5.98% |
| 2024-09-26 | 19.21 | 20.08 | 0.82 | 4.26% | 19.15 | 20.09 | 6217 | 1226 | 3.37% |
| 2024-09-25 | 19.38 | 19.26 | 0.12 | 0.63% | 19.16 | 19.67 | 5678 | 1103 | 3.07% |
| 2024-09-24 | 18.46 | 19.14 | 0.79 | 4.31% | 18.46 | 19.19 | 5021 | 948 | 2.72% |
| 2024-09-23 | 18.50 | 18.35 | -0.17 | -0.92% | 18.26 | 18.70 | 2193 | 405 | 1.19% |
| 2024-09-20 | 18.84 | 18.52 | -0.31 | -1.65% | 18.26 | 18.91 | 3356 | 622 | 1.82% |
| 2024-09-19 | 18.29 | 18.83 | 0.62 | 3.40% | 18.12 | 18.99 | 4817 | 899 | 2.61% |
| 2024-09-18 | 18.67 | 18.21 | -0.36 | -1.94% | 17.81 | 18.77 | 3899 | 707 | 2.11% |
| 2024-09-13 | 19.06 | 18.57 | -0.49 | -2.57% | 18.55 | 19.23 | 3252 | 611 | 1.76% |
| 2024-09-12 | 19.30 | 19.06 | -0.14 | -0.73% | 19.03 | 19.49 | 3219 | 619 | 1.74% |
| 2024-09-11 | 19.36 | 19.20 | -0.16 | -0.83% | 19.04 | 19.48 | 2647 | 510 | 1.43% |
| 2024-09-10 | 19.11 | 19.36 | 0.23 | 1.20% | 18.91 | 19.43 | 3312 | 635 | 1.79% |
| 2024-09-09 | 19.18 | 19.13 | -0.10 | -0.52% | 18.71 | 19.34 | 3785 | 721 | 2.05% |
| 2024-09-06 | 19.70 | 19.23 | -0.56 | -2.83% | 19.19 | 19.83 | 3317 | 646 | 1.80% |
| 2024-09-05 | 19.26 | 19.79 | 0.47 | 2.43% | 19.26 | 19.90 | 4450 | 874 | 2.41% |
| 2024-09-04 | 19.62 | 19.32 | -0.35 | -1.78% | 19.24 | 19.69 | 3138 | 609 | 1.70% |
| 2024-09-03 | 19.47 | 19.67 | 0.05 | 0.25% | 19.42 | 19.92 | 2745 | 540 | 1.49% |
| 2024-09-02 | 19.92 | 19.62 | -0.22 | -1.11% | 19.55 | 20.27 | 3496 | 691 | 1.89% |
| 2024-08-30 | 19.60 | 19.84 | 0.25 | 1.28% | 19.31 | 20.07 | 5491 | 1089 | 2.97% |
| 2024-08-29 | 19.05 | 19.59 | 0.34 | 1.77% | 18.76 | 19.60 | 4664 | 900 | 2.53% |
| 2024-08-28 | 18.95 | 19.25 | 0.43 | 2.28% | 18.57 | 19.35 | 4888 | 933 | 2.65% |
| 2024-08-27 | 19.30 | 18.82 | -0.48 | -2.49% | 18.70 | 19.37 | 3195 | 606 | 1.73% |
| 2024-08-26 | 18.50 | 19.30 | 0.60 | 3.21% | 18.50 | 19.43 | 5396 | 1033 | 2.92% |
| 2024-08-23 | 19.07 | 18.70 | -0.37 | -1.94% | 18.38 | 19.07 | 4808 | 896 | 2.60% |
| 2024-08-22 | 19.68 | 19.07 | -0.56 | -2.85% | 19.01 | 19.75 | 3353 | 647 | 1.81% |
| 2024-08-21 | 19.31 | 19.63 | 0.23 | 1.19% | 18.00 | 19.69 | 4732 | 925 | 2.56% |
| 2024-08-20 | 19.84 | 19.40 | -0.43 | -2.17% | 19.36 | 19.89 | 3952 | 772 | 2.14% |
| 2024-08-19 | 19.92 | 19.83 | -0.10 | -0.50% | 19.62 | 20.02 | 4270 | 846 | 2.31% |
| 2024-08-16 | 20.06 | 19.93 | -0.05 | -0.25% | 19.77 | 20.12 | 4970 | 991 | 2.69% |
| 2024-08-15 | 20.18 | 19.98 | 0.00 | 0.00% | 19.70 | 20.18 | 6101 | 1217 | 3.30% |
| 2024-08-14 | 19.91 | 19.98 | 0.07 | 0.35% | 19.82 | 20.35 | 6519 | 1301 | 3.53% |
| 2024-08-13 | 19.63 | 19.91 | 0.25 | 1.27% | 19.38 | 19.91 | 5434 | 1073 | 2.94% |