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 | 26.54 | 26.45 | -0.08 | -0.30% | 26.38 | 26.71 | 302237 | 80200 | 1.06% |
| 2024-11-20 | 26.31 | 26.53 | 0.13 | 0.49% | 26.19 | 26.54 | 375251 | 98974 | 1.32% |
| 2024-11-19 | 26.30 | 26.40 | 0.35 | 1.34% | 26.12 | 26.47 | 509536 | 134067 | 1.79% |
| 2024-11-18 | 25.77 | 26.05 | 0.39 | 1.52% | 25.44 | 26.35 | 646138 | 168284 | 2.27% |
| 2024-11-15 | 26.19 | 25.66 | -0.49 | -1.87% | 25.54 | 26.19 | 777680 | 200819 | 2.74% |
| 2024-11-14 | 26.30 | 26.15 | -0.30 | -1.13% | 26.12 | 26.72 | 499354 | 131774 | 1.76% |
| 2024-11-13 | 26.10 | 26.45 | 0.35 | 1.34% | 25.95 | 26.78 | 645088 | 170709 | 2.27% |
| 2024-11-12 | 26.06 | 26.10 | -0.31 | -1.17% | 25.99 | 26.55 | 602974 | 157980 | 2.12% |
| 2024-11-11 | 26.40 | 26.41 | -0.29 | -1.09% | 25.98 | 26.42 | 613270 | 160799 | 2.16% |
| 2024-11-08 | 27.06 | 26.70 | -0.35 | -1.29% | 26.62 | 27.20 | 604340 | 162246 | 2.13% |
| 2024-11-07 | 26.97 | 27.05 | 0.19 | 0.71% | 26.39 | 27.07 | 645587 | 172585 | 2.27% |
| 2024-11-06 | 27.05 | 26.86 | -0.32 | -1.18% | 26.71 | 27.30 | 592063 | 159927 | 2.08% |
| 2024-11-05 | 26.80 | 27.18 | 0.45 | 1.68% | 26.73 | 27.27 | 581439 | 157141 | 2.05% |
| 2024-11-04 | 27.12 | 26.73 | -0.32 | -1.18% | 26.37 | 27.19 | 600086 | 159743 | 2.11% |
| 2024-11-01 | 26.69 | 27.05 | 0.64 | 2.42% | 26.52 | 27.22 | 642797 | 173490 | 2.26% |
| 2024-10-31 | 26.61 | 26.41 | -0.11 | -0.41% | 26.30 | 26.78 | 355600 | 94084 | 1.25% |
| 2024-10-30 | 27.14 | 26.52 | -0.59 | -2.18% | 26.34 | 27.14 | 590514 | 157086 | 2.08% |
| 2024-10-29 | 27.31 | 27.11 | -0.28 | -1.02% | 27.07 | 27.56 | 389515 | 106243 | 1.37% |
| 2024-10-28 | 27.44 | 27.39 | -0.49 | -1.76% | 27.11 | 27.44 | 635169 | 172856 | 2.24% |
| 2024-10-25 | 28.11 | 27.88 | -0.38 | -1.34% | 27.83 | 28.18 | 409100 | 114353 | 1.44% |
| 2024-10-24 | 28.22 | 28.26 | -0.02 | -0.07% | 28.10 | 28.36 | 269643 | 76129 | 0.95% |
| 2024-10-23 | 28.35 | 28.28 | 0.10 | 0.35% | 28.11 | 28.45 | 366948 | 103660 | 1.29% |
| 2024-10-22 | 28.39 | 28.18 | -0.12 | -0.42% | 28.05 | 28.54 | 375094 | 105896 | 1.32% |
| 2024-10-21 | 28.24 | 28.30 | -0.14 | -0.49% | 28.01 | 28.54 | 464020 | 131137 | 1.63% |
| 2024-10-18 | 28.38 | 28.44 | 0.19 | 0.67% | 28.01 | 28.65 | 478502 | 135239 | 1.68% |
| 2024-10-17 | 29.10 | 28.93 | -0.15 | -0.52% | 28.77 | 29.48 | 449154 | 130884 | 1.58% |
| 2024-10-16 | 28.66 | 29.08 | 0.11 | 0.38% | 28.42 | 29.26 | 394438 | 114097 | 1.39% |
| 2024-10-15 | 29.40 | 28.97 | -1.20 | -3.98% | 28.96 | 29.54 | 614283 | 179498 | 2.16% |
| 2024-10-14 | 30.10 | 30.17 | 0.10 | 0.33% | 29.91 | 30.58 | 471588 | 142360 | 1.66% |
| 2024-10-11 | 30.49 | 30.07 | 0.08 | 0.27% | 29.83 | 30.65 | 730572 | 220976 | 2.57% |
| 2024-10-10 | 28.76 | 29.99 | 1.12 | 3.88% | 28.75 | 30.88 | 867583 | 259480 | 3.05% |
| 2024-10-09 | 30.35 | 28.87 | -2.60 | -8.26% | 28.66 | 30.35 | 897802 | 263513 | 3.16% |
| 2024-10-08 | 33.06 | 31.47 | 1.42 | 4.73% | 30.00 | 33.06 | 1324235 | 416988 | 4.66% |
| 2024-09-30 | 28.38 | 30.05 | 2.28 | 8.21% | 28.38 | 30.34 | 1303669 | 382791 | 4.59% |
| 2024-09-27 | 27.40 | 27.77 | 0.00 | 0.00% | 27.27 | 27.85 | 588442 | 161911 | 2.07% |
| 2024-09-26 | 28.06 | 27.77 | -0.60 | -2.11% | 27.40 | 28.31 | 906487 | 251373 | 3.19% |
| 2024-09-25 | 28.40 | 28.37 | 0.41 | 1.47% | 28.21 | 28.98 | 572275 | 163640 | 2.01% |
| 2024-09-24 | 27.20 | 27.96 | 0.88 | 3.25% | 27.05 | 28.03 | 415875 | 114886 | 1.46% |
| 2024-09-23 | 26.72 | 27.08 | 0.31 | 1.16% | 26.71 | 27.25 | 272931 | 73741 | 0.96% |
| 2024-09-20 | 26.85 | 26.77 | 0.08 | 0.30% | 26.48 | 27.20 | 379392 | 101759 | 1.34% |
| 2024-09-19 | 26.30 | 26.69 | 0.38 | 1.44% | 25.94 | 26.70 | 392361 | 103424 | 1.38% |
| 2024-09-18 | 26.49 | 26.31 | 0.13 | 0.50% | 26.17 | 26.58 | 270055 | 71132 | 0.95% |
| 2024-09-13 | 25.75 | 26.18 | 0.69 | 2.71% | 25.75 | 26.47 | 472469 | 123762 | 1.66% |
| 2024-09-12 | 25.15 | 25.49 | 0.19 | 0.75% | 24.94 | 25.64 | 401368 | 101534 | 1.41% |
| 2024-09-11 | 25.01 | 25.30 | -0.52 | -2.01% | 24.28 | 25.30 | 670773 | 165468 | 2.36% |
| 2024-09-10 | 25.68 | 25.82 | 0.22 | 0.86% | 25.50 | 25.89 | 303793 | 78022 | 1.07% |
| 2024-09-09 | 26.00 | 25.60 | -0.96 | -3.61% | 25.36 | 26.12 | 475952 | 122085 | 1.67% |
| 2024-09-06 | 26.55 | 26.56 | -0.04 | -0.15% | 26.52 | 26.86 | 230071 | 61372 | 0.81% |
| 2024-09-05 | 26.75 | 26.60 | -0.15 | -0.56% | 26.46 | 26.93 | 316730 | 84447 | 1.11% |
| 2024-09-04 | 27.10 | 26.75 | -1.56 | -5.51% | 26.73 | 27.17 | 558104 | 150271 | 1.96% |
| 2024-09-03 | 28.99 | 28.31 | -0.59 | -2.04% | 28.11 | 29.14 | 407180 | 115973 | 1.43% |
| 2024-09-02 | 28.81 | 28.90 | -0.46 | -1.57% | 28.38 | 29.09 | 334768 | 96520 | 1.18% |
| 2024-08-30 | 29.05 | 29.36 | 0.36 | 1.24% | 28.89 | 29.42 | 381481 | 111542 | 1.34% |
| 2024-08-29 | 29.60 | 29.00 | -0.60 | -2.03% | 28.66 | 29.65 | 454871 | 132417 | 1.60% |
| 2024-08-28 | 29.17 | 29.60 | 0.21 | 0.71% | 29.14 | 29.65 | 410273 | 120690 | 1.44% |
| 2024-08-27 | 28.84 | 29.39 | 0.82 | 2.87% | 28.75 | 29.44 | 515205 | 150156 | 1.81% |
| 2024-08-26 | 28.39 | 28.57 | 0.64 | 2.29% | 28.32 | 28.60 | 329543 | 93797 | 1.16% |
| 2024-08-23 | 28.05 | 27.93 | 0.05 | 0.18% | 27.80 | 28.29 | 231111 | 64757 | 0.81% |
| 2024-08-22 | 27.81 | 27.88 | -0.24 | -0.85% | 27.61 | 27.93 | 241599 | 67180 | 0.85% |
| 2024-08-21 | 28.15 | 28.12 | -0.14 | -0.50% | 27.74 | 28.33 | 274228 | 76613 | 0.96% |
| 2024-08-20 | 28.85 | 28.26 | -0.74 | -2.55% | 27.92 | 28.99 | 386070 | 109607 | 1.36% |
| 2024-08-19 | 28.85 | 29.00 | -0.06 | -0.21% | 28.83 | 29.20 | 260029 | 75492 | 0.91% |
| 2024-08-16 | 28.67 | 29.06 | 0.51 | 1.79% | 28.64 | 29.22 | 342716 | 99288 | 1.21% |
| 2024-08-15 | 28.23 | 28.55 | 0.12 | 0.42% | 28.12 | 28.64 | 251443 | 71587 | 0.88% |
| 2024-08-14 | 28.25 | 28.43 | -0.03 | -0.11% | 28.10 | 28.53 | 224645 | 63726 | 0.79% |
| 2024-08-13 | 28.56 | 28.46 | 0.30 | 1.07% | 28.24 | 28.75 | 356538 | 101489 | 1.25% |