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 | 27.26 | 26.24 | -1.05 | -3.85% | 26.24 | 27.28 | 197459 | 52827 | 0.93% |
| 2024-11-21 | 27.25 | 27.29 | 0.02 | 0.07% | 27.05 | 27.40 | 103679 | 28215 | 0.49% |
| 2024-11-20 | 26.86 | 27.27 | 0.42 | 1.56% | 26.80 | 27.53 | 172663 | 47056 | 0.82% |
| 2024-11-19 | 26.70 | 26.85 | 0.18 | 0.67% | 26.40 | 26.98 | 117690 | 31437 | 0.56% |
| 2024-11-18 | 26.83 | 26.67 | -0.14 | -0.52% | 26.59 | 27.14 | 162611 | 43719 | 0.77% |
| 2024-11-15 | 27.01 | 26.81 | -0.25 | -0.92% | 26.80 | 27.27 | 168112 | 45519 | 0.79% |
| 2024-11-14 | 27.74 | 27.06 | -0.63 | -2.28% | 27.06 | 27.75 | 176004 | 48210 | 0.83% |
| 2024-11-13 | 27.79 | 27.69 | -0.09 | -0.32% | 27.39 | 28.12 | 208149 | 57588 | 0.98% |
| 2024-11-12 | 27.50 | 27.78 | 0.30 | 1.09% | 27.49 | 28.34 | 383006 | 107192 | 1.81% |
| 2024-11-11 | 27.34 | 27.48 | 0.02 | 0.07% | 26.90 | 27.50 | 276148 | 75259 | 1.30% |
| 2024-11-08 | 27.80 | 27.46 | -0.09 | -0.33% | 27.30 | 27.91 | 288172 | 79454 | 1.36% |
| 2024-11-07 | 26.97 | 27.55 | 0.45 | 1.66% | 26.84 | 27.57 | 222914 | 60917 | 1.05% |
| 2024-11-06 | 27.29 | 27.10 | -0.09 | -0.33% | 26.88 | 27.43 | 220578 | 59920 | 1.04% |
| 2024-11-05 | 26.84 | 27.19 | 0.35 | 1.30% | 26.72 | 27.22 | 242438 | 65558 | 1.14% |
| 2024-11-04 | 26.54 | 26.84 | 0.33 | 1.24% | 26.54 | 26.85 | 163013 | 43558 | 0.77% |
| 2024-11-01 | 26.40 | 26.51 | -0.09 | -0.34% | 26.36 | 26.84 | 204182 | 54319 | 0.96% |
| 2024-10-31 | 26.69 | 26.60 | -0.08 | -0.30% | 26.36 | 26.96 | 231695 | 61732 | 1.09% |
| 2024-10-30 | 26.30 | 26.68 | 0.64 | 2.46% | 26.11 | 27.64 | 411862 | 110716 | 1.94% |
| 2024-10-29 | 26.70 | 26.04 | -0.46 | -1.74% | 25.93 | 26.74 | 192024 | 50326 | 0.91% |
| 2024-10-28 | 26.09 | 26.50 | 0.45 | 1.73% | 25.81 | 26.55 | 215042 | 56623 | 1.02% |
| 2024-10-25 | 25.69 | 26.05 | 0.37 | 1.44% | 25.57 | 26.20 | 199841 | 51827 | 0.94% |
| 2024-10-24 | 25.83 | 25.68 | -0.13 | -0.50% | 25.56 | 26.07 | 163569 | 42198 | 0.77% |
| 2024-10-23 | 25.90 | 25.81 | -0.01 | -0.04% | 25.65 | 25.97 | 230647 | 59474 | 1.09% |
| 2024-10-22 | 25.25 | 25.82 | 0.40 | 1.57% | 25.24 | 25.89 | 227009 | 58310 | 1.07% |
| 2024-10-21 | 25.28 | 25.42 | -0.03 | -0.12% | 25.12 | 25.68 | 249512 | 63397 | 1.18% |
| 2024-10-18 | 24.70 | 25.45 | 0.80 | 3.25% | 24.51 | 25.85 | 289616 | 72774 | 1.37% |
| 2024-10-17 | 24.95 | 24.65 | -0.23 | -0.92% | 24.62 | 25.18 | 137117 | 34124 | 0.65% |
| 2024-10-16 | 25.15 | 24.88 | -0.42 | -1.66% | 24.79 | 25.45 | 178626 | 44760 | 0.84% |
| 2024-10-15 | 25.80 | 25.30 | -0.46 | -1.79% | 25.28 | 25.87 | 204553 | 52342 | 0.97% |
| 2024-10-14 | 25.74 | 25.76 | 0.04 | 0.16% | 25.20 | 25.94 | 230929 | 59108 | 1.09% |
| 2024-10-11 | 26.57 | 25.72 | -0.86 | -3.24% | 25.50 | 26.68 | 221298 | 57438 | 1.04% |
| 2024-10-10 | 26.78 | 26.58 | -0.20 | -0.75% | 26.31 | 27.45 | 349141 | 93926 | 1.65% |
| 2024-10-09 | 28.85 | 26.78 | -2.42 | -8.29% | 26.70 | 28.85 | 463530 | 127820 | 2.19% |
| 2024-10-08 | 30.44 | 29.20 | 1.53 | 5.53% | 28.10 | 30.44 | 812516 | 239656 | 3.84% |
| 2024-09-30 | 26.28 | 27.67 | 2.52 | 10.02% | 25.80 | 27.67 | 674744 | 182072 | 3.19% |
| 2024-09-27 | 24.20 | 25.15 | 1.20 | 5.01% | 24.20 | 25.15 | 263269 | 65193 | 1.24% |
| 2024-09-26 | 23.22 | 23.95 | 0.74 | 3.19% | 23.03 | 23.98 | 175931 | 41497 | 0.83% |
| 2024-09-25 | 23.00 | 23.21 | 0.33 | 1.44% | 23.00 | 23.54 | 150456 | 35159 | 0.71% |
| 2024-09-24 | 22.45 | 22.88 | 0.53 | 2.37% | 22.36 | 22.88 | 109688 | 24892 | 0.52% |
| 2024-09-23 | 22.50 | 22.35 | 0.02 | 0.09% | 22.23 | 22.54 | 55194 | 12336 | 0.26% |
| 2024-09-20 | 22.49 | 22.33 | -0.17 | -0.76% | 22.11 | 22.49 | 80691 | 17968 | 0.38% |
| 2024-09-19 | 22.33 | 22.50 | 0.22 | 0.99% | 22.33 | 22.84 | 88376 | 19946 | 0.42% |
| 2024-09-18 | 22.21 | 22.28 | 0.06 | 0.27% | 21.89 | 22.29 | 63488 | 14016 | 0.30% |
| 2024-09-13 | 22.38 | 22.22 | -0.17 | -0.76% | 22.18 | 22.48 | 43075 | 9623 | 0.20% |
| 2024-09-12 | 22.45 | 22.39 | -0.11 | -0.49% | 22.35 | 22.73 | 57600 | 12986 | 0.27% |
| 2024-09-11 | 22.25 | 22.50 | 0.15 | 0.67% | 22.11 | 22.54 | 61612 | 13814 | 0.29% |
| 2024-09-10 | 22.63 | 22.35 | 0.01 | 0.04% | 22.00 | 22.68 | 77059 | 17131 | 0.36% |
| 2024-09-09 | 22.61 | 22.34 | -0.17 | -0.76% | 22.28 | 22.79 | 62852 | 14145 | 0.30% |
| 2024-09-06 | 22.80 | 22.51 | -0.31 | -1.36% | 22.51 | 22.84 | 47533 | 10774 | 0.22% |
| 2024-09-05 | 22.62 | 22.82 | 0.27 | 1.20% | 22.57 | 22.87 | 64362 | 14641 | 0.30% |
| 2024-09-04 | 22.65 | 22.55 | -0.15 | -0.66% | 22.51 | 22.88 | 67706 | 15334 | 0.32% |
| 2024-09-03 | 22.33 | 22.70 | 0.32 | 1.43% | 22.27 | 22.79 | 91858 | 20797 | 0.43% |
| 2024-09-02 | 22.50 | 22.38 | -0.16 | -0.71% | 22.18 | 22.54 | 88703 | 19860 | 0.42% |
| 2024-08-30 | 22.60 | 22.54 | -0.14 | -0.62% | 22.45 | 22.85 | 166961 | 37774 | 0.79% |
| 2024-08-29 | 22.33 | 22.68 | 0.32 | 1.43% | 22.30 | 22.79 | 76960 | 17428 | 0.36% |
| 2024-08-28 | 22.10 | 22.36 | 0.06 | 0.27% | 21.78 | 22.47 | 85427 | 18958 | 0.40% |
| 2024-08-27 | 22.35 | 22.30 | -0.04 | -0.18% | 22.22 | 22.55 | 53738 | 12004 | 0.25% |
| 2024-08-26 | 22.42 | 22.34 | -0.06 | -0.27% | 22.16 | 22.55 | 67175 | 14994 | 0.32% |
| 2024-08-23 | 22.44 | 22.40 | 0.01 | 0.04% | 22.30 | 22.56 | 51030 | 11436 | 0.24% |
| 2024-08-22 | 22.77 | 22.39 | -0.38 | -1.67% | 22.35 | 22.87 | 67153 | 15108 | 0.32% |
| 2024-08-21 | 23.04 | 22.77 | -0.29 | -1.26% | 22.73 | 23.11 | 51604 | 11805 | 0.24% |
| 2024-08-20 | 23.35 | 23.06 | -0.23 | -0.99% | 22.99 | 23.35 | 60234 | 13910 | 0.28% |
| 2024-08-19 | 23.51 | 23.29 | -0.16 | -0.68% | 23.23 | 23.70 | 70458 | 16467 | 0.33% |
| 2024-08-16 | 23.30 | 23.45 | 0.13 | 0.56% | 23.11 | 23.49 | 70683 | 16498 | 0.33% |