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 | 26.55 | 26.75 | 0.28 | 1.06% | 26.40 | 26.79 | 227609 | 60647 | 0.29% |
| 2024-11-20 | 26.41 | 26.47 | 0.08 | 0.30% | 26.12 | 26.55 | 153580 | 40485 | 0.19% |
| 2024-11-19 | 26.33 | 26.39 | 0.07 | 0.27% | 26.12 | 26.74 | 159739 | 42095 | 0.20% |
| 2024-11-18 | 26.21 | 26.32 | 0.11 | 0.42% | 26.13 | 26.66 | 202661 | 53603 | 0.25% |
| 2024-11-15 | 26.21 | 26.21 | -0.21 | -0.79% | 25.91 | 26.79 | 260460 | 68619 | 0.33% |
| 2024-11-14 | 26.67 | 26.42 | -0.48 | -1.78% | 26.36 | 27.15 | 230133 | 61527 | 0.29% |
| 2024-11-13 | 26.24 | 26.90 | 0.66 | 2.52% | 26.21 | 26.99 | 344273 | 92022 | 0.43% |
| 2024-11-12 | 26.67 | 26.24 | -0.78 | -2.89% | 26.19 | 27.52 | 477526 | 127072 | 0.60% |
| 2024-11-11 | 26.85 | 27.02 | -0.28 | -1.03% | 26.84 | 27.27 | 283076 | 76476 | 0.35% |
| 2024-11-08 | 27.39 | 27.30 | 0.04 | 0.15% | 27.21 | 27.88 | 332136 | 91162 | 0.42% |
| 2024-11-07 | 26.84 | 27.26 | 0.43 | 1.60% | 26.84 | 27.37 | 230552 | 62597 | 0.29% |
| 2024-11-06 | 26.95 | 26.83 | -0.17 | -0.63% | 26.71 | 27.36 | 240345 | 64922 | 0.30% |
| 2024-11-05 | 26.50 | 27.00 | 0.36 | 1.35% | 26.38 | 27.03 | 264406 | 70954 | 0.33% |
| 2024-11-04 | 26.60 | 26.64 | 0.10 | 0.38% | 26.42 | 27.03 | 219313 | 58441 | 0.27% |
| 2024-11-01 | 25.96 | 26.54 | 0.58 | 2.23% | 25.83 | 26.74 | 291742 | 76965 | 0.37% |
| 2024-10-31 | 26.90 | 25.96 | -0.95 | -3.53% | 25.81 | 26.97 | 419881 | 109473 | 0.53% |
| 2024-10-30 | 27.30 | 26.91 | -0.44 | -1.61% | 26.66 | 27.66 | 265857 | 71651 | 0.33% |
| 2024-10-29 | 26.95 | 27.35 | 0.38 | 1.41% | 26.88 | 27.57 | 289386 | 79029 | 0.36% |
| 2024-10-28 | 26.27 | 26.97 | 0.67 | 2.55% | 26.02 | 27.01 | 336703 | 89713 | 0.42% |
| 2024-10-25 | 26.45 | 26.30 | -0.05 | -0.19% | 26.10 | 26.47 | 204730 | 53742 | 0.26% |
| 2024-10-24 | 26.67 | 26.48 | -0.09 | -0.34% | 26.35 | 26.67 | 136813 | 36230 | 0.17% |
| 2024-10-23 | 26.79 | 26.57 | -0.12 | -0.45% | 26.51 | 27.09 | 285429 | 76125 | 0.36% |
| 2024-10-22 | 25.90 | 26.69 | 0.80 | 3.09% | 25.90 | 26.98 | 382182 | 101714 | 0.48% |
| 2024-10-21 | 26.54 | 25.89 | -0.47 | -1.78% | 25.80 | 26.54 | 412501 | 107200 | 0.52% |
| 2024-10-18 | 25.85 | 26.36 | 0.60 | 2.33% | 25.68 | 26.72 | 351497 | 92285 | 0.44% |
| 2024-10-17 | 26.14 | 25.76 | -0.23 | -0.88% | 25.66 | 26.27 | 247983 | 64161 | 0.31% |
| 2024-10-16 | 25.75 | 25.99 | 0.05 | 0.19% | 25.51 | 26.28 | 269697 | 69980 | 0.34% |
| 2024-10-15 | 26.75 | 25.94 | -0.94 | -3.50% | 25.91 | 26.84 | 409172 | 107293 | 0.51% |
| 2024-10-14 | 27.02 | 26.88 | 0.23 | 0.86% | 26.37 | 27.25 | 347829 | 93355 | 0.44% |
| 2024-10-11 | 27.20 | 26.65 | -0.47 | -1.73% | 26.36 | 27.25 | 328406 | 88211 | 0.41% |
| 2024-10-10 | 27.18 | 27.12 | -0.03 | -0.11% | 26.89 | 27.99 | 699748 | 191421 | 0.88% |
| 2024-10-09 | 27.63 | 27.15 | -0.75 | -2.69% | 26.93 | 28.64 | 902323 | 251120 | 1.13% |
| 2024-10-08 | 30.44 | 27.90 | 0.23 | 0.83% | 27.50 | 30.44 | 1196924 | 338492 | 1.50% |
| 2024-09-30 | 26.64 | 27.67 | 1.55 | 5.93% | 26.36 | 27.91 | 1062523 | 288597 | 1.33% |
| 2024-09-27 | 26.18 | 26.12 | 0.07 | 0.27% | 25.20 | 27.00 | 428370 | 113163 | 0.54% |
| 2024-09-26 | 26.99 | 26.05 | -0.42 | -1.59% | 25.60 | 27.00 | 553812 | 144130 | 0.69% |
| 2024-09-25 | 26.11 | 26.47 | 0.78 | 3.04% | 25.77 | 26.99 | 463980 | 123092 | 0.58% |
| 2024-09-24 | 26.06 | 25.69 | 0.05 | 0.20% | 25.24 | 26.09 | 374827 | 96025 | 0.47% |
| 2024-09-23 | 25.62 | 25.64 | -0.10 | -0.39% | 25.58 | 26.03 | 116598 | 29960 | 0.15% |
| 2024-09-20 | 25.65 | 25.74 | 0.03 | 0.12% | 25.41 | 25.90 | 236665 | 60624 | 0.30% |
| 2024-09-19 | 26.37 | 25.71 | -0.36 | -1.38% | 25.50 | 26.37 | 298906 | 76898 | 0.37% |
| 2024-09-18 | 25.84 | 26.07 | 0.23 | 0.89% | 25.75 | 26.38 | 169599 | 44380 | 0.21% |
| 2024-09-13 | 25.60 | 25.84 | 0.24 | 0.94% | 25.40 | 25.99 | 169366 | 43682 | 0.21% |
| 2024-09-12 | 25.60 | 25.60 | 0.04 | 0.16% | 25.50 | 26.05 | 206983 | 53261 | 0.26% |
| 2024-09-11 | 25.17 | 25.56 | 0.38 | 1.51% | 25.11 | 25.68 | 183802 | 46847 | 0.23% |
| 2024-09-10 | 25.19 | 25.18 | 0.04 | 0.16% | 24.97 | 25.27 | 201127 | 50522 | 0.25% |
| 2024-09-09 | 25.38 | 25.14 | 0.03 | 0.12% | 24.82 | 25.40 | 277979 | 69838 | 0.35% |
| 2024-09-06 | 25.31 | 25.11 | -0.10 | -0.40% | 25.10 | 25.45 | 125743 | 31753 | 0.16% |
| 2024-09-05 | 25.43 | 25.21 | -0.17 | -0.67% | 24.79 | 25.48 | 221363 | 55672 | 0.28% |
| 2024-09-04 | 25.29 | 25.38 | 0.04 | 0.16% | 24.91 | 25.47 | 222843 | 56376 | 0.28% |
| 2024-09-03 | 24.65 | 25.34 | 0.62 | 2.51% | 24.56 | 25.47 | 277624 | 69984 | 0.35% |
| 2024-09-02 | 24.58 | 24.72 | 0.10 | 0.41% | 24.53 | 24.98 | 270996 | 67129 | 0.34% |
| 2024-08-30 | 23.64 | 24.62 | 0.86 | 3.62% | 23.64 | 24.75 | 380757 | 93142 | 0.48% |
| 2024-08-29 | 23.30 | 23.76 | 0.46 | 1.97% | 22.85 | 23.83 | 268682 | 63030 | 0.34% |
| 2024-08-28 | 23.41 | 23.30 | -0.02 | -0.09% | 22.99 | 23.65 | 177931 | 41394 | 0.22% |
| 2024-08-27 | 23.46 | 23.32 | -0.26 | -1.10% | 23.12 | 23.60 | 153591 | 35800 | 0.19% |
| 2024-08-26 | 23.76 | 23.58 | -0.18 | -0.76% | 23.45 | 23.89 | 125181 | 29478 | 0.16% |
| 2024-08-23 | 23.71 | 23.76 | -0.14 | -0.59% | 23.63 | 24.18 | 134077 | 31954 | 0.17% |
| 2024-08-22 | 23.47 | 23.90 | 0.42 | 1.79% | 23.35 | 24.03 | 187833 | 44709 | 0.24% |
| 2024-08-21 | 23.39 | 23.48 | 0.08 | 0.34% | 23.21 | 23.50 | 131089 | 30673 | 0.16% |
| 2024-08-20 | 23.83 | 23.40 | -0.29 | -1.22% | 23.22 | 23.83 | 159357 | 37283 | 0.20% |
| 2024-08-19 | 23.69 | 23.69 | 0.06 | 0.25% | 23.55 | 23.94 | 110269 | 26174 | 0.14% |
| 2024-08-16 | 23.63 | 23.63 | -0.04 | -0.17% | 23.45 | 23.76 | 160880 | 37982 | 0.20% |
| 2024-08-15 | 23.31 | 23.67 | 0.32 | 1.37% | 23.03 | 23.75 | 158394 | 37314 | 0.20% |
| 2024-08-14 | 23.97 | 23.35 | -0.45 | -1.89% | 23.35 | 23.97 | 192562 | 45301 | 0.24% |
| 2024-08-13 | 23.53 | 23.80 | 0.27 | 1.15% | 23.51 | 24.05 | 193121 | 46095 | 0.24% |