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 | 25.87 | 29.33 | 3.38 | 13.03% | 25.62 | 31.14 | 173324 | 51382 | 29.79% |
| 2024-11-20 | 25.48 | 25.95 | 0.36 | 1.41% | 25.02 | 25.99 | 22289 | 5740 | 3.83% |
| 2024-11-19 | 25.36 | 25.59 | 0.79 | 3.19% | 24.87 | 25.82 | 23007 | 5829 | 3.95% |
| 2024-11-18 | 25.68 | 24.80 | -0.66 | -2.59% | 24.38 | 25.86 | 22704 | 5636 | 3.90% |
| 2024-11-15 | 25.74 | 25.46 | -0.30 | -1.16% | 25.40 | 26.58 | 25544 | 6635 | 4.39% |
| 2024-11-14 | 26.54 | 25.76 | -0.92 | -3.45% | 25.68 | 26.83 | 19803 | 5192 | 3.40% |
| 2024-11-13 | 26.38 | 26.68 | 0.10 | 0.38% | 26.00 | 27.23 | 26330 | 6989 | 4.53% |
| 2024-11-12 | 26.96 | 26.58 | -0.33 | -1.23% | 26.25 | 27.40 | 36352 | 9783 | 6.25% |
| 2024-11-11 | 26.37 | 26.91 | 0.49 | 1.85% | 26.14 | 26.94 | 30399 | 8106 | 5.22% |
| 2024-11-08 | 26.93 | 26.42 | -0.42 | -1.56% | 26.30 | 27.14 | 34055 | 9061 | 5.85% |
| 2024-11-07 | 25.90 | 26.84 | 0.54 | 2.05% | 25.66 | 26.90 | 38767 | 10294 | 6.66% |
| 2024-11-06 | 26.13 | 26.30 | 0.43 | 1.66% | 25.85 | 26.93 | 34441 | 9101 | 5.92% |
| 2024-11-05 | 25.39 | 25.87 | 0.75 | 2.99% | 25.03 | 25.90 | 26293 | 6724 | 4.52% |
| 2024-11-04 | 24.71 | 25.12 | 0.41 | 1.66% | 24.32 | 25.22 | 19342 | 4806 | 3.32% |
| 2024-11-01 | 25.87 | 24.71 | -1.35 | -5.18% | 24.70 | 26.39 | 34623 | 8744 | 5.95% |
| 2024-10-31 | 26.44 | 26.06 | -0.46 | -1.73% | 26.00 | 26.95 | 38207 | 10063 | 6.57% |
| 2024-10-30 | 26.30 | 26.52 | -0.13 | -0.49% | 26.06 | 27.03 | 32007 | 8483 | 5.50% |
| 2024-10-29 | 28.00 | 26.65 | -1.73 | -6.10% | 26.63 | 28.42 | 51700 | 14128 | 8.89% |
| 2024-10-28 | 28.85 | 28.38 | 0.18 | 0.64% | 28.15 | 29.05 | 61027 | 17429 | 10.49% |
| 2024-10-25 | 27.80 | 28.20 | 1.24 | 4.60% | 27.77 | 29.00 | 90990 | 25870 | 15.64% |
| 2024-10-24 | 27.94 | 26.96 | -1.08 | -3.85% | 26.75 | 27.94 | 44823 | 12155 | 7.70% |
| 2024-10-23 | 26.90 | 28.04 | 0.95 | 3.51% | 26.63 | 28.70 | 85725 | 23823 | 14.73% |
| 2024-10-22 | 27.86 | 27.09 | -1.29 | -4.55% | 26.87 | 27.91 | 64849 | 17706 | 11.15% |
| 2024-10-21 | 26.15 | 28.38 | 1.19 | 4.38% | 25.88 | 28.59 | 101185 | 27826 | 17.39% |
| 2024-10-18 | 26.63 | 27.19 | 0.40 | 1.49% | 25.62 | 27.97 | 70791 | 18971 | 12.17% |
| 2024-10-17 | 27.37 | 26.83 | -0.62 | -2.26% | 26.51 | 28.50 | 74414 | 20556 | 12.79% |
| 2024-10-16 | 25.83 | 27.45 | 1.09 | 4.14% | 25.57 | 28.00 | 67840 | 18429 | 11.66% |
| 2024-10-15 | 25.20 | 26.36 | 0.99 | 3.90% | 24.86 | 27.90 | 61197 | 16163 | 10.52% |
| 2024-10-14 | 25.07 | 25.37 | 0.78 | 3.17% | 24.66 | 25.59 | 27813 | 7020 | 4.78% |
| 2024-10-11 | 25.74 | 24.59 | -1.36 | -5.24% | 24.23 | 25.74 | 26971 | 6724 | 4.64% |
| 2024-10-10 | 25.51 | 25.95 | 0.20 | 0.78% | 25.08 | 27.16 | 42243 | 11063 | 7.26% |
| 2024-10-09 | 28.09 | 25.75 | -3.80 | -12.86% | 25.62 | 28.86 | 62133 | 16758 | 10.68% |
| 2024-10-08 | 31.00 | 29.55 | 2.99 | 11.26% | 27.00 | 31.00 | 86145 | 25135 | 14.81% |
| 2024-09-30 | 24.45 | 26.56 | 3.28 | 14.09% | 23.63 | 26.96 | 65032 | 16543 | 11.18% |
| 2024-09-27 | 22.68 | 23.28 | 1.36 | 6.20% | 22.12 | 23.60 | 38993 | 8956 | 6.70% |
| 2024-09-26 | 21.00 | 21.92 | 0.78 | 3.69% | 20.95 | 21.98 | 23713 | 5132 | 3.93% |
| 2024-09-25 | 21.15 | 21.14 | 0.17 | 0.81% | 21.12 | 21.78 | 20996 | 4505 | 3.48% |
| 2024-09-24 | 20.50 | 20.97 | 0.57 | 2.79% | 20.24 | 20.98 | 16365 | 3385 | 2.71% |
| 2024-09-23 | 20.75 | 20.40 | -0.35 | -1.69% | 20.30 | 20.79 | 10313 | 2117 | 1.71% |
| 2024-09-20 | 20.99 | 20.75 | -0.25 | -1.19% | 20.60 | 21.06 | 9441 | 1961 | 1.56% |
| 2024-09-19 | 20.74 | 21.00 | 0.47 | 2.29% | 20.56 | 21.18 | 12702 | 2662 | 2.10% |
| 2024-09-18 | 21.10 | 20.53 | -0.47 | -2.24% | 20.15 | 21.10 | 15987 | 3272 | 2.65% |
| 2024-09-13 | 21.00 | 21.00 | 0.00 | 0.00% | 20.60 | 22.00 | 22748 | 4838 | 3.77% |
| 2024-09-12 | 21.20 | 21.00 | -0.18 | -0.85% | 20.85 | 21.60 | 9168 | 1946 | 1.52% |
| 2024-09-11 | 21.29 | 21.18 | -0.03 | -0.14% | 20.99 | 21.33 | 6765 | 1430 | 1.12% |
| 2024-09-10 | 21.24 | 21.21 | 0.07 | 0.33% | 20.81 | 21.28 | 6469 | 1361 | 1.07% |
| 2024-09-09 | 21.32 | 21.14 | -0.01 | -0.05% | 20.73 | 21.32 | 7133 | 1502 | 1.18% |
| 2024-09-06 | 21.73 | 21.15 | -0.60 | -2.76% | 21.15 | 21.90 | 11903 | 2552 | 1.97% |
| 2024-09-05 | 21.72 | 21.75 | 0.03 | 0.14% | 21.53 | 21.95 | 9550 | 2079 | 1.58% |
| 2024-09-04 | 21.93 | 21.72 | -0.36 | -1.63% | 21.63 | 22.25 | 12321 | 2698 | 2.04% |
| 2024-09-03 | 22.20 | 22.08 | -0.33 | -1.47% | 21.91 | 22.52 | 22489 | 4973 | 3.73% |
| 2024-09-02 | 22.29 | 22.41 | 0.12 | 0.54% | 22.07 | 23.60 | 33057 | 7539 | 5.48% |
| 2024-08-30 | 21.70 | 22.29 | 0.59 | 2.72% | 21.60 | 22.82 | 25114 | 5581 | 4.16% |
| 2024-08-29 | 21.48 | 21.70 | 0.20 | 0.93% | 21.00 | 22.18 | 14607 | 3150 | 2.42% |
| 2024-08-28 | 22.20 | 21.50 | -1.25 | -5.49% | 21.48 | 22.33 | 21559 | 4692 | 3.57% |
| 2024-08-27 | 21.72 | 22.75 | 1.03 | 4.74% | 21.55 | 23.03 | 34868 | 7799 | 5.78% |
| 2024-08-26 | 21.68 | 21.72 | 0.08 | 0.37% | 21.60 | 22.08 | 9149 | 1998 | 1.52% |
| 2024-08-23 | 21.70 | 21.64 | -0.11 | -0.51% | 21.23 | 21.82 | 10827 | 2336 | 1.79% |
| 2024-08-22 | 22.45 | 21.75 | -0.63 | -2.82% | 21.73 | 22.46 | 10376 | 2283 | 1.72% |
| 2024-08-21 | 22.11 | 22.38 | 0.19 | 0.86% | 22.02 | 22.69 | 9131 | 2044 | 1.51% |
| 2024-08-20 | 22.59 | 22.19 | -0.41 | -1.81% | 22.08 | 22.65 | 10151 | 2260 | 1.68% |
| 2024-08-19 | 22.75 | 22.60 | -0.26 | -1.14% | 22.30 | 22.95 | 9573 | 2168 | 1.59% |
| 2024-08-16 | 23.19 | 22.86 | -0.46 | -1.97% | 22.79 | 23.35 | 14546 | 3349 | 2.41% |
| 2024-08-15 | 23.66 | 23.32 | -0.44 | -1.85% | 23.00 | 23.71 | 18739 | 4365 | 3.10% |
| 2024-08-14 | 23.90 | 23.76 | -0.16 | -0.67% | 23.76 | 24.99 | 23910 | 5811 | 3.96% |
| 2024-08-13 | 23.18 | 23.92 | 0.47 | 2.00% | 23.01 | 23.94 | 17892 | 4210 | 2.96% |