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 | 26.04 | 25.83 | -0.24 | -0.92% | 25.76 | 26.32 | 103407 | 26753 | 0.26% |
| 2024-11-20 | 26.08 | 26.07 | 0.08 | 0.31% | 25.87 | 26.22 | 104256 | 27175 | 0.26% |
| 2024-11-19 | 26.36 | 25.99 | -0.37 | -1.40% | 25.53 | 26.50 | 200487 | 51981 | 0.50% |
| 2024-11-18 | 26.02 | 26.36 | 0.69 | 2.69% | 26.02 | 27.03 | 296970 | 79187 | 0.74% |
| 2024-11-15 | 26.15 | 25.67 | -0.48 | -1.84% | 25.67 | 26.29 | 149016 | 38771 | 0.37% |
| 2024-11-14 | 26.49 | 26.15 | -0.11 | -0.42% | 26.12 | 26.74 | 181187 | 47797 | 0.45% |
| 2024-11-13 | 26.22 | 26.26 | -0.10 | -0.38% | 26.12 | 26.63 | 175830 | 46353 | 0.44% |
| 2024-11-12 | 26.48 | 26.36 | -0.20 | -0.75% | 26.23 | 26.89 | 221133 | 58761 | 0.55% |
| 2024-11-11 | 26.95 | 26.56 | -0.56 | -2.06% | 26.36 | 26.95 | 213029 | 56525 | 0.53% |
| 2024-11-08 | 27.81 | 27.12 | -0.58 | -2.09% | 27.03 | 27.88 | 251633 | 68620 | 0.63% |
| 2024-11-07 | 26.68 | 27.70 | 0.88 | 3.28% | 26.65 | 27.75 | 309144 | 84839 | 0.77% |
| 2024-11-06 | 27.08 | 26.82 | -0.23 | -0.85% | 26.45 | 27.15 | 215458 | 57485 | 0.54% |
| 2024-11-05 | 26.59 | 27.05 | 0.47 | 1.77% | 26.48 | 27.20 | 226061 | 60975 | 0.57% |
| 2024-11-04 | 26.83 | 26.58 | -0.22 | -0.82% | 26.20 | 26.92 | 181496 | 47935 | 0.45% |
| 2024-11-01 | 26.64 | 26.80 | 0.05 | 0.19% | 26.59 | 27.13 | 218388 | 58807 | 0.55% |
| 2024-10-31 | 27.07 | 26.75 | -0.04 | -0.15% | 26.38 | 27.08 | 235370 | 62843 | 0.59% |
| 2024-10-30 | 25.90 | 26.79 | 0.61 | 2.33% | 25.85 | 27.07 | 438212 | 117382 | 1.10% |
| 2024-10-29 | 26.27 | 26.18 | -0.13 | -0.49% | 25.82 | 26.60 | 215501 | 56400 | 0.54% |
| 2024-10-28 | 25.46 | 26.31 | 0.86 | 3.38% | 25.44 | 26.44 | 438881 | 115014 | 1.10% |
| 2024-10-25 | 25.11 | 25.45 | 0.35 | 1.39% | 25.10 | 25.66 | 182967 | 46545 | 0.46% |
| 2024-10-24 | 25.38 | 25.10 | -0.38 | -1.49% | 25.02 | 25.53 | 93299 | 23515 | 0.23% |
| 2024-10-23 | 25.25 | 25.48 | 0.26 | 1.03% | 25.15 | 25.63 | 204470 | 52099 | 0.51% |
| 2024-10-22 | 25.20 | 25.22 | 0.10 | 0.40% | 24.88 | 25.23 | 148834 | 37369 | 0.37% |
| 2024-10-21 | 25.14 | 25.12 | -0.02 | -0.08% | 24.55 | 25.25 | 240404 | 59981 | 0.60% |
| 2024-10-18 | 24.97 | 25.14 | 0.16 | 0.64% | 24.33 | 25.51 | 301044 | 74773 | 0.75% |
| 2024-10-17 | 25.85 | 24.98 | -0.62 | -2.42% | 24.95 | 26.01 | 265329 | 67300 | 0.66% |
| 2024-10-16 | 25.20 | 25.60 | 0.13 | 0.51% | 25.10 | 26.16 | 346690 | 89418 | 0.87% |
| 2024-10-15 | 25.70 | 25.47 | -0.30 | -1.16% | 25.32 | 26.16 | 286389 | 74113 | 0.72% |
| 2024-10-14 | 25.13 | 25.77 | 0.90 | 3.62% | 25.13 | 26.15 | 455237 | 117204 | 1.14% |
| 2024-10-11 | 24.80 | 24.87 | -0.10 | -0.40% | 24.65 | 25.30 | 263803 | 65916 | 0.66% |
| 2024-10-10 | 24.09 | 24.97 | 0.88 | 3.65% | 23.84 | 25.56 | 411045 | 101384 | 1.03% |
| 2024-10-09 | 25.90 | 24.09 | -2.15 | -8.19% | 23.77 | 25.90 | 618287 | 152270 | 1.55% |
| 2024-10-08 | 28.75 | 26.24 | 0.10 | 0.38% | 25.53 | 28.75 | 949384 | 255111 | 2.37% |
| 2024-09-30 | 25.50 | 26.14 | 1.94 | 8.02% | 25.19 | 26.47 | 835735 | 216481 | 2.09% |
| 2024-09-27 | 24.00 | 24.20 | 1.11 | 4.81% | 23.45 | 24.35 | 267173 | 64194 | 0.67% |
| 2024-09-26 | 21.48 | 23.09 | 1.58 | 7.35% | 21.41 | 23.12 | 389043 | 87265 | 0.97% |
| 2024-09-25 | 21.50 | 21.51 | 0.60 | 2.87% | 21.50 | 22.22 | 364948 | 79993 | 0.91% |
| 2024-09-24 | 20.21 | 20.91 | 0.84 | 4.19% | 20.07 | 20.96 | 261965 | 53782 | 0.65% |
| 2024-09-23 | 19.81 | 20.07 | 0.20 | 1.01% | 19.79 | 20.07 | 124840 | 24914 | 0.31% |
| 2024-09-20 | 19.88 | 19.87 | -0.06 | -0.30% | 19.53 | 19.95 | 182100 | 35979 | 0.46% |
| 2024-09-19 | 20.25 | 19.93 | -0.30 | -1.48% | 19.81 | 20.38 | 247446 | 49531 | 0.62% |
| 2024-09-18 | 20.09 | 20.23 | 0.15 | 0.75% | 20.00 | 20.32 | 104108 | 20974 | 0.26% |
| 2024-09-13 | 20.22 | 20.08 | -0.08 | -0.40% | 19.99 | 20.55 | 126050 | 25524 | 0.32% |
| 2024-09-12 | 20.00 | 20.16 | 0.14 | 0.70% | 19.88 | 20.30 | 113626 | 22835 | 0.28% |
| 2024-09-11 | 19.79 | 20.02 | 0.21 | 1.06% | 19.61 | 20.12 | 113231 | 22571 | 0.28% |
| 2024-09-10 | 20.32 | 19.81 | -0.61 | -2.99% | 19.70 | 20.41 | 172708 | 34274 | 0.43% |
| 2024-09-09 | 20.69 | 20.42 | -0.37 | -1.78% | 20.35 | 20.87 | 90959 | 18655 | 0.23% |
| 2024-09-06 | 20.93 | 20.79 | -0.15 | -0.72% | 20.75 | 21.00 | 63801 | 13304 | 0.16% |
| 2024-09-05 | 20.54 | 20.94 | 0.40 | 1.95% | 20.49 | 20.96 | 117453 | 24449 | 0.29% |
| 2024-09-04 | 20.60 | 20.54 | -0.18 | -0.87% | 20.34 | 20.74 | 102174 | 21002 | 0.26% |
| 2024-09-03 | 20.88 | 20.72 | -0.14 | -0.67% | 20.58 | 20.98 | 116158 | 24097 | 0.29% |
| 2024-09-02 | 20.87 | 20.86 | -0.06 | -0.29% | 20.65 | 21.12 | 125569 | 26296 | 0.31% |
| 2024-08-30 | 20.60 | 20.92 | 0.26 | 1.26% | 20.42 | 21.46 | 188421 | 39555 | 0.47% |
| 2024-08-29 | 20.58 | 20.66 | 0.17 | 0.83% | 20.35 | 20.80 | 145213 | 29878 | 0.36% |
| 2024-08-28 | 20.92 | 20.49 | -0.59 | -2.80% | 20.37 | 21.11 | 265031 | 54490 | 0.66% |
| 2024-08-27 | 21.38 | 21.08 | -0.37 | -1.72% | 20.95 | 21.50 | 133370 | 28163 | 0.33% |
| 2024-08-26 | 21.56 | 21.45 | -0.15 | -0.69% | 21.27 | 21.71 | 115505 | 24776 | 0.29% |
| 2024-08-23 | 21.26 | 21.60 | 0.34 | 1.60% | 21.20 | 21.72 | 103233 | 22189 | 0.26% |
| 2024-08-22 | 21.49 | 21.26 | -0.30 | -1.39% | 21.13 | 21.60 | 209936 | 44607 | 0.52% |
| 2024-08-21 | 22.33 | 21.56 | -0.65 | -2.93% | 21.12 | 22.35 | 276671 | 59490 | 0.69% |
| 2024-08-20 | 22.65 | 22.21 | -0.38 | -1.68% | 22.16 | 22.70 | 89974 | 20078 | 0.22% |
| 2024-08-19 | 22.52 | 22.59 | 0.05 | 0.22% | 22.50 | 22.83 | 69517 | 15763 | 0.17% |
| 2024-08-16 | 22.71 | 22.54 | -0.17 | -0.75% | 22.37 | 22.79 | 93979 | 21197 | 0.23% |
| 2024-08-15 | 22.59 | 22.71 | 0.11 | 0.49% | 22.50 | 22.88 | 82238 | 18694 | 0.21% |
| 2024-08-14 | 23.14 | 22.60 | -0.55 | -2.38% | 22.52 | 23.14 | 139875 | 31717 | 0.35% |