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 | 26.60 | 26.69 | 0.09 | 0.34% | 26.28 | 27.60 | 19339 | 5186 | 1.99% |
| 2024-11-20 | 25.87 | 26.60 | 0.69 | 2.66% | 25.47 | 26.69 | 29014 | 7601 | 2.98% |
| 2024-11-19 | 25.09 | 25.91 | 0.77 | 3.06% | 24.61 | 25.95 | 25462 | 6443 | 2.62% |
| 2024-11-18 | 24.70 | 25.14 | 0.64 | 2.61% | 24.70 | 26.63 | 36588 | 9428 | 3.76% |
| 2024-11-15 | 26.04 | 24.50 | -1.55 | -5.95% | 24.41 | 26.05 | 24718 | 6243 | 2.54% |
| 2024-11-14 | 27.33 | 26.05 | -1.35 | -4.93% | 25.88 | 27.34 | 17846 | 4735 | 1.83% |
| 2024-11-13 | 27.27 | 27.40 | 0.09 | 0.33% | 26.35 | 27.43 | 16755 | 4512 | 1.72% |
| 2024-11-12 | 28.18 | 27.31 | -0.59 | -2.11% | 26.88 | 28.35 | 24268 | 6720 | 2.49% |
| 2024-11-11 | 27.55 | 27.90 | 0.35 | 1.27% | 27.30 | 28.09 | 19397 | 5367 | 1.99% |
| 2024-11-08 | 28.11 | 27.55 | -0.38 | -1.36% | 27.34 | 28.90 | 24183 | 6757 | 2.48% |
| 2024-11-07 | 27.30 | 27.93 | 0.48 | 1.75% | 27.00 | 28.10 | 24446 | 6757 | 2.51% |
| 2024-11-06 | 27.24 | 27.45 | 0.22 | 0.81% | 26.75 | 28.26 | 31062 | 8541 | 3.19% |
| 2024-11-05 | 27.05 | 27.23 | -0.29 | -1.05% | 26.15 | 27.37 | 55932 | 14975 | 5.75% |
| 2024-11-04 | 28.00 | 27.52 | -0.55 | -1.96% | 27.00 | 28.61 | 38532 | 10612 | 3.96% |
| 2024-11-01 | 29.91 | 28.07 | -1.86 | -6.21% | 28.01 | 30.93 | 30507 | 8934 | 3.13% |
| 2024-10-31 | 28.71 | 29.93 | 0.93 | 3.21% | 28.64 | 30.75 | 38541 | 11520 | 3.96% |
| 2024-10-30 | 27.95 | 29.00 | 0.21 | 0.73% | 27.88 | 29.87 | 37124 | 10808 | 3.81% |
| 2024-10-29 | 29.20 | 28.79 | -0.26 | -0.90% | 27.85 | 29.55 | 47217 | 13655 | 4.85% |
| 2024-10-28 | 27.13 | 29.05 | 2.13 | 7.91% | 26.70 | 29.60 | 59817 | 17013 | 6.15% |
| 2024-10-25 | 26.98 | 26.92 | 0.10 | 0.37% | 26.30 | 27.38 | 31450 | 8430 | 3.23% |
| 2024-10-24 | 27.40 | 26.82 | -0.66 | -2.40% | 26.44 | 28.50 | 38506 | 10538 | 3.96% |
| 2024-10-23 | 27.72 | 27.48 | -0.50 | -1.79% | 27.00 | 27.95 | 48380 | 13338 | 4.97% |
| 2024-10-22 | 25.00 | 27.98 | 3.37 | 13.69% | 25.00 | 28.00 | 69991 | 18654 | 7.19% |
| 2024-10-21 | 24.60 | 24.61 | 0.77 | 3.23% | 23.81 | 25.14 | 27789 | 6813 | 2.86% |
| 2024-10-18 | 22.94 | 23.84 | 0.84 | 3.65% | 22.60 | 24.10 | 27453 | 6489 | 2.82% |
| 2024-10-17 | 22.05 | 23.00 | 0.95 | 4.31% | 22.05 | 23.98 | 29426 | 6791 | 3.02% |
| 2024-10-16 | 22.17 | 22.05 | -0.23 | -1.03% | 21.80 | 22.47 | 14495 | 3193 | 1.49% |
| 2024-10-15 | 22.96 | 22.28 | -0.68 | -2.96% | 22.24 | 23.15 | 12155 | 2760 | 1.25% |
| 2024-10-14 | 22.68 | 22.96 | 0.36 | 1.59% | 22.10 | 22.96 | 14513 | 3289 | 1.49% |
| 2024-10-11 | 24.17 | 22.60 | -1.83 | -7.49% | 22.30 | 24.35 | 22525 | 5241 | 2.31% |
| 2024-10-10 | 24.31 | 24.43 | 0.13 | 0.53% | 23.45 | 24.99 | 27985 | 6807 | 2.88% |
| 2024-10-09 | 25.21 | 24.30 | -2.20 | -8.30% | 24.29 | 26.35 | 51219 | 13052 | 5.26% |
| 2024-10-08 | 28.10 | 26.50 | 3.00 | 12.77% | 24.64 | 28.10 | 63891 | 16705 | 6.57% |
| 2024-09-30 | 21.00 | 23.50 | 3.46 | 17.27% | 20.84 | 23.67 | 53901 | 11944 | 5.54% |
| 2024-09-27 | 19.23 | 20.04 | 1.00 | 5.25% | 19.23 | 20.21 | 25080 | 4953 | 2.58% |
| 2024-09-26 | 18.50 | 19.04 | 0.45 | 2.42% | 18.45 | 19.04 | 13049 | 2455 | 1.34% |
| 2024-09-25 | 18.80 | 18.59 | 0.26 | 1.42% | 18.59 | 19.23 | 20245 | 3828 | 2.08% |
| 2024-09-24 | 17.82 | 18.33 | 0.59 | 3.33% | 17.70 | 18.40 | 11881 | 2151 | 1.22% |
| 2024-09-23 | 17.55 | 17.74 | 0.07 | 0.40% | 17.55 | 17.81 | 3789 | 669 | 0.39% |
| 2024-09-20 | 17.83 | 17.67 | -0.12 | -0.67% | 17.55 | 17.88 | 3767 | 665 | 0.39% |
| 2024-09-19 | 17.30 | 17.79 | 0.49 | 2.83% | 17.30 | 17.85 | 5649 | 998 | 0.58% |
| 2024-09-18 | 17.58 | 17.30 | -0.28 | -1.59% | 17.05 | 17.65 | 5840 | 1010 | 0.60% |
| 2024-09-13 | 18.00 | 17.58 | -0.41 | -2.28% | 17.58 | 18.02 | 4448 | 789 | 0.46% |
| 2024-09-12 | 18.10 | 17.99 | -0.10 | -0.55% | 17.97 | 18.24 | 3074 | 556 | 0.32% |
| 2024-09-11 | 18.04 | 18.09 | 0.05 | 0.28% | 17.95 | 18.25 | 4356 | 788 | 0.45% |
| 2024-09-10 | 17.98 | 18.04 | 0.22 | 1.23% | 17.65 | 18.12 | 4912 | 877 | 0.50% |
| 2024-09-09 | 17.81 | 17.82 | -0.06 | -0.34% | 17.60 | 18.08 | 5616 | 1004 | 0.58% |
| 2024-09-06 | 18.29 | 17.88 | -0.40 | -2.19% | 17.63 | 18.36 | 6619 | 1192 | 0.68% |
| 2024-09-05 | 18.06 | 18.28 | 0.25 | 1.39% | 18.06 | 18.35 | 6123 | 1117 | 0.64% |
| 2024-09-04 | 17.94 | 18.03 | -0.06 | -0.33% | 17.81 | 18.25 | 6257 | 1132 | 0.65% |
| 2024-09-03 | 17.83 | 18.09 | 0.09 | 0.50% | 17.73 | 18.24 | 7732 | 1395 | 0.80% |
| 2024-09-02 | 18.30 | 18.00 | 0.07 | 0.39% | 17.97 | 18.71 | 14757 | 2707 | 1.53% |
| 2024-08-30 | 17.72 | 17.93 | 0.23 | 1.30% | 17.56 | 18.19 | 12292 | 2207 | 1.28% |
| 2024-08-29 | 17.36 | 17.70 | 0.13 | 0.74% | 17.16 | 17.75 | 9257 | 1625 | 0.96% |
| 2024-08-28 | 16.98 | 17.57 | 0.45 | 2.63% | 16.96 | 18.25 | 16123 | 2844 | 1.68% |
| 2024-08-27 | 17.31 | 17.12 | -0.19 | -1.10% | 17.01 | 17.48 | 4529 | 775 | 0.47% |
| 2024-08-26 | 16.89 | 17.31 | 0.51 | 3.04% | 16.88 | 17.39 | 6290 | 1082 | 0.65% |
| 2024-08-23 | 17.06 | 16.80 | -0.27 | -1.58% | 16.77 | 17.16 | 4906 | 829 | 0.51% |
| 2024-08-22 | 17.51 | 17.07 | -0.43 | -2.46% | 17.07 | 17.68 | 5540 | 960 | 0.58% |
| 2024-08-21 | 17.75 | 17.50 | -0.25 | -1.41% | 17.48 | 17.86 | 5337 | 942 | 0.55% |
| 2024-08-20 | 18.17 | 17.75 | -0.40 | -2.20% | 17.75 | 18.22 | 5153 | 925 | 0.54% |
| 2024-08-19 | 18.14 | 18.15 | -0.04 | -0.22% | 18.11 | 18.57 | 5462 | 1001 | 0.57% |
| 2024-08-16 | 18.56 | 18.19 | -0.37 | -1.99% | 18.19 | 18.63 | 4590 | 844 | 0.48% |
| 2024-08-15 | 18.58 | 18.56 | 0.00 | 0.00% | 18.32 | 18.80 | 4609 | 856 | 0.48% |
| 2024-08-14 | 18.76 | 18.56 | -0.26 | -1.38% | 18.53 | 18.90 | 3754 | 700 | 0.39% |
| 2024-08-13 | 18.66 | 18.82 | 0.25 | 1.35% | 18.48 | 18.82 | 3784 | 706 | 0.39% |