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 | 26.80 | 26.62 | -0.22 | -0.82% | 26.20 | 27.34 | 20662 | 5530 | 7.10% |
| 2024-11-20 | 26.99 | 26.84 | 0.00 | 0.00% | 26.52 | 27.06 | 20295 | 5437 | 6.98% |
| 2024-11-19 | 25.68 | 26.84 | 1.16 | 4.52% | 25.68 | 26.84 | 20160 | 5292 | 6.93% |
| 2024-11-18 | 26.80 | 25.68 | -0.95 | -3.57% | 25.51 | 26.99 | 24306 | 6331 | 8.36% |
| 2024-11-15 | 28.66 | 26.63 | -1.98 | -6.92% | 26.53 | 28.91 | 43986 | 12203 | 15.12% |
| 2024-11-14 | 29.19 | 28.61 | -0.61 | -2.09% | 28.05 | 29.65 | 30344 | 8714 | 10.43% |
| 2024-11-13 | 28.68 | 29.22 | 0.45 | 1.56% | 27.79 | 29.22 | 30679 | 8793 | 10.55% |
| 2024-11-12 | 29.35 | 28.77 | -0.32 | -1.10% | 28.12 | 29.50 | 40707 | 11801 | 14.00% |
| 2024-11-11 | 28.78 | 29.09 | 0.29 | 1.01% | 28.32 | 29.19 | 42096 | 12124 | 14.47% |
| 2024-11-08 | 29.50 | 28.80 | -0.88 | -2.96% | 28.40 | 29.51 | 57866 | 16716 | 19.90% |
| 2024-11-07 | 27.62 | 29.68 | 2.45 | 9.00% | 27.45 | 29.98 | 89520 | 25891 | 30.78% |
| 2024-11-06 | 28.00 | 27.23 | 0.13 | 0.48% | 26.90 | 28.00 | 36649 | 10056 | 12.60% |
| 2024-11-05 | 26.40 | 27.10 | 0.78 | 2.96% | 26.06 | 27.16 | 29846 | 7976 | 10.26% |
| 2024-11-04 | 25.10 | 26.32 | 1.16 | 4.61% | 25.10 | 26.33 | 21257 | 5515 | 7.31% |
| 2024-11-01 | 26.20 | 25.16 | -1.05 | -4.01% | 25.10 | 26.25 | 28543 | 7291 | 9.81% |
| 2024-10-31 | 26.03 | 26.21 | 0.20 | 0.77% | 25.90 | 26.44 | 28595 | 7474 | 9.83% |
| 2024-10-30 | 26.56 | 26.01 | -0.55 | -2.07% | 25.51 | 26.87 | 37448 | 9781 | 12.88% |
| 2024-10-29 | 28.38 | 26.56 | -1.67 | -5.92% | 26.56 | 28.46 | 45730 | 12497 | 15.72% |
| 2024-10-28 | 27.43 | 28.23 | 0.96 | 3.52% | 27.43 | 28.30 | 56595 | 15829 | 19.46% |
| 2024-10-25 | 27.11 | 27.27 | 0.31 | 1.15% | 26.90 | 27.55 | 33609 | 9198 | 11.56% |
| 2024-10-24 | 26.90 | 26.96 | -0.14 | -0.52% | 26.62 | 27.37 | 25005 | 6768 | 8.60% |
| 2024-10-23 | 27.44 | 27.10 | -0.15 | -0.55% | 26.57 | 28.17 | 39035 | 10688 | 13.42% |
| 2024-10-22 | 27.70 | 27.25 | -0.61 | -2.19% | 26.94 | 27.70 | 37232 | 10154 | 12.80% |
| 2024-10-21 | 27.70 | 27.86 | 0.46 | 1.68% | 27.05 | 28.03 | 59878 | 16513 | 20.59% |
| 2024-10-18 | 26.65 | 27.40 | 0.74 | 2.78% | 26.10 | 27.99 | 58303 | 15777 | 20.05% |
| 2024-10-17 | 25.91 | 26.66 | 0.98 | 3.82% | 25.68 | 27.10 | 49594 | 13173 | 17.05% |
| 2024-10-16 | 25.30 | 25.68 | -0.07 | -0.27% | 25.24 | 26.24 | 26170 | 6733 | 9.00% |
| 2024-10-15 | 25.97 | 25.75 | -0.29 | -1.11% | 25.71 | 26.70 | 32955 | 8613 | 11.33% |
| 2024-10-14 | 25.50 | 26.04 | 1.04 | 4.16% | 24.71 | 26.13 | 33800 | 8641 | 11.62% |
| 2024-10-11 | 26.50 | 25.00 | -1.48 | -5.59% | 24.70 | 26.50 | 46325 | 11828 | 15.93% |
| 2024-10-10 | 25.31 | 26.48 | 1.19 | 4.71% | 25.31 | 28.34 | 66765 | 18032 | 22.96% |
| 2024-10-09 | 28.70 | 25.29 | -5.39 | -17.57% | 25.26 | 28.85 | 69653 | 18887 | 23.95% |
| 2024-10-08 | 33.33 | 30.68 | 2.83 | 10.16% | 28.44 | 33.33 | 108564 | 32992 | 37.33% |
| 2024-09-30 | 25.00 | 27.85 | 3.96 | 16.58% | 24.20 | 28.06 | 103293 | 26862 | 35.52% |
| 2024-09-27 | 22.81 | 23.89 | 1.24 | 5.47% | 22.74 | 24.17 | 48514 | 11397 | 16.68% |
| 2024-09-26 | 21.99 | 22.65 | 0.46 | 2.07% | 21.87 | 22.65 | 22268 | 4969 | 7.66% |
| 2024-09-25 | 22.18 | 22.19 | 0.00 | 0.00% | 22.17 | 22.77 | 24828 | 5580 | 8.54% |
| 2024-09-24 | 21.95 | 22.19 | 0.43 | 1.98% | 21.19 | 22.20 | 22697 | 4951 | 7.80% |
| 2024-09-23 | 22.01 | 21.76 | -0.41 | -1.85% | 21.67 | 22.35 | 15424 | 3382 | 5.30% |
| 2024-09-20 | 22.37 | 22.17 | -0.33 | -1.47% | 22.06 | 22.68 | 19142 | 4293 | 6.58% |
| 2024-09-19 | 22.59 | 22.50 | 0.29 | 1.31% | 22.05 | 22.60 | 26729 | 5967 | 9.19% |
| 2024-09-18 | 21.41 | 22.21 | 0.50 | 2.30% | 21.35 | 22.22 | 20785 | 4546 | 7.15% |
| 2024-09-13 | 21.80 | 21.71 | -0.11 | -0.50% | 21.40 | 21.93 | 19024 | 4110 | 6.54% |
| 2024-09-12 | 21.50 | 21.82 | 0.20 | 0.93% | 21.40 | 22.30 | 23874 | 5255 | 8.21% |
| 2024-09-11 | 21.29 | 21.62 | 0.22 | 1.03% | 21.20 | 21.86 | 15070 | 3256 | 5.18% |
| 2024-09-10 | 20.98 | 21.40 | 0.50 | 2.39% | 20.78 | 21.46 | 13398 | 2836 | 4.61% |
| 2024-09-09 | 21.17 | 20.90 | -0.02 | -0.10% | 20.73 | 21.24 | 13939 | 2921 | 4.79% |
| 2024-09-06 | 21.95 | 20.92 | -0.86 | -3.95% | 20.88 | 21.95 | 20721 | 4395 | 7.12% |
| 2024-09-05 | 21.69 | 21.78 | 0.02 | 0.09% | 21.48 | 22.02 | 13535 | 2943 | 4.65% |
| 2024-09-04 | 21.99 | 21.76 | -0.32 | -1.45% | 21.60 | 22.11 | 14137 | 3085 | 4.86% |
| 2024-09-03 | 21.71 | 22.08 | 0.32 | 1.47% | 21.71 | 22.28 | 15664 | 3456 | 5.39% |
| 2024-09-02 | 22.07 | 21.76 | -0.41 | -1.85% | 21.75 | 22.39 | 17660 | 3903 | 6.07% |
| 2024-08-30 | 21.67 | 22.17 | 0.34 | 1.56% | 21.67 | 22.50 | 25188 | 5597 | 8.66% |
| 2024-08-29 | 21.43 | 21.83 | 0.44 | 2.06% | 21.24 | 22.07 | 18681 | 4069 | 6.42% |
| 2024-08-28 | 21.43 | 21.39 | 0.16 | 0.75% | 21.10 | 21.73 | 17474 | 3753 | 6.01% |
| 2024-08-27 | 21.55 | 21.23 | -0.51 | -2.35% | 21.14 | 21.74 | 15811 | 3370 | 5.44% |
| 2024-08-26 | 21.95 | 21.74 | -0.09 | -0.41% | 21.38 | 21.95 | 16675 | 3616 | 5.73% |
| 2024-08-23 | 22.86 | 21.83 | -1.03 | -4.51% | 21.22 | 22.99 | 35110 | 7661 | 12.07% |
| 2024-08-22 | 22.50 | 22.86 | 0.64 | 2.88% | 21.69 | 23.20 | 37266 | 8363 | 12.81% |
| 2024-08-21 | 22.58 | 22.22 | -0.25 | -1.11% | 22.22 | 22.61 | 15871 | 3553 | 5.46% |
| 2024-08-20 | 22.95 | 22.47 | -0.23 | -1.01% | 22.31 | 22.97 | 22079 | 4967 | 7.59% |
| 2024-08-19 | 23.78 | 22.70 | -1.12 | -4.70% | 22.40 | 23.79 | 39479 | 9019 | 13.57% |
| 2024-08-16 | 23.50 | 23.82 | 0.16 | 0.68% | 23.50 | 24.11 | 39490 | 9394 | 13.58% |
| 2024-08-15 | 23.16 | 23.66 | 0.20 | 0.85% | 23.01 | 23.72 | 38710 | 9077 | 13.31% |
| 2024-08-14 | 24.00 | 23.46 | -0.02 | -0.09% | 23.23 | 24.45 | 46395 | 10922 | 15.95% |
| 2024-08-13 | 22.44 | 23.48 | 1.08 | 4.82% | 22.24 | 24.90 | 67470 | 15858 | 23.20% |