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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 26.33 | 26.95 | 0.76 | 2.90% | 26.02 | 28.15 | 91192 | 24978 | 4.74% |
| 2024-11-21 | 26.32 | 26.19 | -0.24 | -0.91% | 25.75 | 26.91 | 31587 | 8333 | 1.64% |
| 2024-11-20 | 25.46 | 26.43 | 0.86 | 3.36% | 25.00 | 26.79 | 27492 | 7197 | 1.43% |
| 2024-11-19 | 24.91 | 25.57 | 0.67 | 2.69% | 24.80 | 25.58 | 16086 | 4045 | 0.84% |
| 2024-11-18 | 25.65 | 24.90 | -0.93 | -3.60% | 24.77 | 26.22 | 31443 | 7908 | 1.64% |
| 2024-11-15 | 25.72 | 25.83 | 0.06 | 0.23% | 25.60 | 27.10 | 33552 | 8887 | 1.74% |
| 2024-11-14 | 26.90 | 25.77 | -1.18 | -4.38% | 25.68 | 26.90 | 26301 | 6925 | 1.37% |
| 2024-11-13 | 26.33 | 26.95 | 0.51 | 1.93% | 26.28 | 27.98 | 44603 | 12128 | 2.32% |
| 2024-11-12 | 26.62 | 26.44 | -0.28 | -1.05% | 26.18 | 26.95 | 24773 | 6597 | 1.29% |
| 2024-11-11 | 26.40 | 26.72 | 0.15 | 0.56% | 25.96 | 26.75 | 33273 | 8778 | 1.73% |
| 2024-11-08 | 26.85 | 26.57 | -0.03 | -0.11% | 26.40 | 27.18 | 29090 | 7776 | 1.51% |
| 2024-11-07 | 25.77 | 26.60 | 0.67 | 2.58% | 25.56 | 26.63 | 24756 | 6526 | 1.29% |
| 2024-11-06 | 26.33 | 25.93 | -0.39 | -1.48% | 25.81 | 26.51 | 26588 | 6955 | 1.38% |
| 2024-11-05 | 25.93 | 26.32 | 0.60 | 2.33% | 25.78 | 26.50 | 30087 | 7877 | 1.56% |
| 2024-11-04 | 24.41 | 25.72 | 1.20 | 4.89% | 24.31 | 25.87 | 35919 | 9065 | 1.87% |
| 2024-11-01 | 25.63 | 24.52 | -1.05 | -4.11% | 24.45 | 25.70 | 28443 | 7091 | 1.48% |
| 2024-10-31 | 26.03 | 25.57 | -0.61 | -2.33% | 25.44 | 26.16 | 28834 | 7396 | 1.50% |
| 2024-10-30 | 26.81 | 26.18 | -1.70 | -6.10% | 25.80 | 27.98 | 44056 | 11562 | 2.29% |
| 2024-10-29 | 28.43 | 27.88 | -0.42 | -1.48% | 27.81 | 28.52 | 20971 | 5907 | 1.09% |
| 2024-10-28 | 28.82 | 28.30 | -0.80 | -2.75% | 28.11 | 29.00 | 31090 | 8802 | 1.62% |
| 2024-10-25 | 28.28 | 29.10 | 0.82 | 2.90% | 28.23 | 29.35 | 21525 | 6220 | 1.12% |
| 2024-10-24 | 28.72 | 28.28 | -0.75 | -2.58% | 28.07 | 28.98 | 20949 | 5955 | 1.09% |
| 2024-10-23 | 29.24 | 29.03 | -0.24 | -0.82% | 28.96 | 30.10 | 32963 | 9692 | 1.71% |
| 2024-10-22 | 28.35 | 29.27 | 0.93 | 3.28% | 27.90 | 29.79 | 47067 | 13646 | 2.45% |
| 2024-10-21 | 27.50 | 28.34 | 0.36 | 1.29% | 27.40 | 28.84 | 40554 | 11448 | 2.11% |
| 2024-10-18 | 26.97 | 27.98 | 0.09 | 0.32% | 26.61 | 28.66 | 55281 | 15153 | 2.87% |
| 2024-10-17 | 28.34 | 27.89 | -0.31 | -1.10% | 27.80 | 28.75 | 26830 | 7599 | 1.40% |
| 2024-10-16 | 28.84 | 28.20 | -1.40 | -4.73% | 27.90 | 29.11 | 39321 | 11206 | 2.04% |
| 2024-10-15 | 28.20 | 29.60 | 1.15 | 4.04% | 27.66 | 31.09 | 69080 | 20401 | 3.59% |
| 2024-10-14 | 26.68 | 28.45 | 2.15 | 8.17% | 26.32 | 28.66 | 64202 | 17622 | 3.34% |
| 2024-10-11 | 30.00 | 26.30 | -3.60 | -12.04% | 26.01 | 30.04 | 63856 | 17639 | 3.32% |
| 2024-10-10 | 29.44 | 29.90 | 1.86 | 6.63% | 28.88 | 31.11 | 67030 | 20284 | 3.49% |
| 2024-10-09 | 30.00 | 28.04 | -3.17 | -10.16% | 28.04 | 31.30 | 59244 | 17523 | 3.08% |
| 2024-10-08 | 32.50 | 31.21 | 3.33 | 11.94% | 29.80 | 32.80 | 104395 | 32651 | 5.43% |
| 2024-09-30 | 25.97 | 27.88 | 3.05 | 12.28% | 25.36 | 28.42 | 65931 | 17765 | 3.43% |
| 2024-09-27 | 24.11 | 24.83 | 0.80 | 3.33% | 24.11 | 25.43 | 41520 | 10286 | 2.16% |
| 2024-09-26 | 23.46 | 24.03 | 0.45 | 1.91% | 23.36 | 24.08 | 31866 | 7545 | 1.66% |
| 2024-09-25 | 22.81 | 23.58 | 0.86 | 3.79% | 22.81 | 24.50 | 53053 | 12534 | 2.76% |
| 2024-09-24 | 21.65 | 22.72 | 1.08 | 4.99% | 21.52 | 22.77 | 18057 | 4008 | 0.94% |
| 2024-09-23 | 22.42 | 21.94 | -0.22 | -0.99% | 21.82 | 22.42 | 9027 | 1986 | 0.47% |
| 2024-09-20 | 22.48 | 22.16 | -0.38 | -1.69% | 22.02 | 22.50 | 9559 | 2126 | 0.50% |
| 2024-09-19 | 22.33 | 22.54 | 0.31 | 1.39% | 22.22 | 22.94 | 10626 | 2402 | 0.55% |
| 2024-09-18 | 22.35 | 22.23 | -0.12 | -0.54% | 21.80 | 22.35 | 8722 | 1924 | 0.45% |
| 2024-09-13 | 22.84 | 22.35 | -0.38 | -1.67% | 22.33 | 22.88 | 8919 | 2016 | 0.46% |
| 2024-09-12 | 23.05 | 22.73 | -0.32 | -1.39% | 22.69 | 23.25 | 9653 | 2211 | 0.50% |
| 2024-09-11 | 22.77 | 23.05 | 0.03 | 0.13% | 22.51 | 23.14 | 17013 | 3884 | 0.88% |
| 2024-09-10 | 22.70 | 23.02 | 0.32 | 1.41% | 22.53 | 23.10 | 13519 | 3090 | 0.70% |
| 2024-09-09 | 22.41 | 22.70 | -0.01 | -0.04% | 22.30 | 22.93 | 14887 | 3375 | 0.77% |
| 2024-09-06 | 22.81 | 22.71 | -0.21 | -0.92% | 22.60 | 23.22 | 20409 | 4676 | 1.06% |
| 2024-09-05 | 22.40 | 22.92 | 0.52 | 2.32% | 22.36 | 23.15 | 21511 | 4912 | 1.12% |
| 2024-09-04 | 22.23 | 22.40 | -0.06 | -0.27% | 22.23 | 22.83 | 15487 | 3499 | 0.81% |
| 2024-09-03 | 21.42 | 22.46 | 0.73 | 3.36% | 21.42 | 22.48 | 20142 | 4491 | 1.05% |
| 2024-09-02 | 22.18 | 21.73 | -0.47 | -2.12% | 21.72 | 22.32 | 17500 | 3861 | 0.91% |
| 2024-08-30 | 21.81 | 22.20 | 0.39 | 1.79% | 21.69 | 22.66 | 24813 | 5529 | 1.29% |
| 2024-08-29 | 21.48 | 21.81 | 0.46 | 2.15% | 21.15 | 21.83 | 16838 | 3630 | 0.88% |
| 2024-08-28 | 20.93 | 21.35 | 0.46 | 2.20% | 20.67 | 21.38 | 15071 | 3183 | 0.78% |
| 2024-08-27 | 20.80 | 20.89 | 0.01 | 0.05% | 20.57 | 21.17 | 13988 | 2927 | 0.73% |
| 2024-08-26 | 20.86 | 20.88 | -0.19 | -0.90% | 20.34 | 21.05 | 17451 | 3623 | 0.91% |
| 2024-08-23 | 20.53 | 21.07 | 0.17 | 0.81% | 20.53 | 21.08 | 10897 | 2271 | 0.57% |
| 2024-08-22 | 21.65 | 20.90 | -0.63 | -2.93% | 20.89 | 21.71 | 15423 | 3265 | 0.80% |
| 2024-08-21 | 21.40 | 21.53 | 0.04 | 0.19% | 21.32 | 21.77 | 11146 | 2395 | 0.58% |
| 2024-08-20 | 21.50 | 21.49 | -0.26 | -1.20% | 21.45 | 22.09 | 18775 | 4087 | 0.98% |
| 2024-08-19 | 21.20 | 21.75 | 0.57 | 2.69% | 21.05 | 22.05 | 19784 | 4266 | 1.03% |
| 2024-08-16 | 21.50 | 21.18 | -0.31 | -1.44% | 21.16 | 21.65 | 12255 | 2614 | 0.64% |
| 2024-08-15 | 21.18 | 21.49 | 0.09 | 0.42% | 21.15 | 21.83 | 10935 | 2346 | 0.57% |