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 | 26.97 | 25.30 | -1.69 | -6.26% | 25.25 | 27.00 | 32841 | 8610 | 8.38% |
| 2024-11-21 | 27.10 | 26.99 | -0.19 | -0.70% | 26.69 | 27.20 | 19809 | 5342 | 5.05% |
| 2024-11-20 | 26.77 | 27.18 | 0.20 | 0.74% | 26.66 | 27.18 | 26990 | 7278 | 6.89% |
| 2024-11-19 | 26.04 | 26.98 | 1.09 | 4.21% | 26.04 | 27.00 | 29717 | 7874 | 7.58% |
| 2024-11-18 | 26.87 | 25.89 | -1.01 | -3.75% | 25.70 | 27.06 | 35631 | 9327 | 9.09% |
| 2024-11-15 | 27.42 | 26.90 | -0.89 | -3.20% | 26.85 | 28.00 | 37465 | 10286 | 9.56% |
| 2024-11-14 | 28.80 | 27.79 | -0.87 | -3.04% | 27.77 | 29.16 | 43489 | 12334 | 11.09% |
| 2024-11-13 | 28.86 | 28.66 | -0.47 | -1.61% | 28.05 | 28.94 | 54953 | 15652 | 14.02% |
| 2024-11-12 | 28.70 | 29.13 | 0.39 | 1.36% | 28.52 | 30.30 | 93386 | 27443 | 23.82% |
| 2024-11-11 | 28.01 | 28.74 | 0.38 | 1.34% | 28.00 | 28.92 | 65694 | 18653 | 16.76% |
| 2024-11-08 | 28.92 | 28.36 | -0.49 | -1.70% | 28.30 | 30.58 | 92887 | 27014 | 23.70% |
| 2024-11-07 | 27.20 | 28.85 | 1.52 | 5.56% | 26.88 | 29.40 | 101665 | 28858 | 25.94% |
| 2024-11-06 | 27.01 | 27.33 | 0.30 | 1.11% | 26.85 | 27.98 | 77333 | 21187 | 19.73% |
| 2024-11-05 | 26.73 | 27.03 | 0.31 | 1.16% | 26.31 | 27.12 | 58937 | 15809 | 15.04% |
| 2024-11-04 | 25.83 | 26.72 | 0.72 | 2.77% | 25.67 | 27.16 | 56274 | 15060 | 14.36% |
| 2024-11-01 | 25.82 | 26.00 | 0.15 | 0.58% | 25.30 | 26.50 | 49215 | 12799 | 12.56% |
| 2024-10-31 | 25.41 | 25.85 | 0.28 | 1.10% | 25.41 | 26.00 | 31390 | 8098 | 8.01% |
| 2024-10-30 | 25.78 | 25.57 | -0.45 | -1.73% | 25.22 | 26.00 | 39708 | 10159 | 10.13% |
| 2024-10-29 | 27.48 | 26.02 | -1.58 | -5.72% | 26.00 | 27.48 | 72716 | 19330 | 18.55% |
| 2024-10-28 | 26.48 | 27.60 | 0.95 | 3.56% | 26.31 | 27.74 | 56803 | 15430 | 14.49% |
| 2024-10-25 | 26.26 | 26.65 | 0.23 | 0.87% | 26.00 | 26.85 | 42882 | 11363 | 10.94% |
| 2024-10-24 | 26.78 | 26.42 | -0.28 | -1.05% | 26.24 | 27.14 | 36243 | 9656 | 9.25% |
| 2024-10-23 | 26.91 | 26.70 | -0.50 | -1.84% | 26.58 | 27.27 | 49366 | 13272 | 12.59% |
| 2024-10-22 | 26.98 | 27.20 | 0.15 | 0.55% | 26.53 | 27.54 | 52481 | 14230 | 13.39% |
| 2024-10-21 | 26.69 | 27.05 | 0.30 | 1.12% | 26.52 | 27.45 | 56800 | 15318 | 14.49% |
| 2024-10-18 | 25.94 | 26.75 | 0.75 | 2.88% | 25.79 | 27.24 | 55435 | 14700 | 14.14% |
| 2024-10-17 | 26.32 | 26.00 | -0.37 | -1.40% | 25.90 | 26.68 | 43773 | 11508 | 11.17% |
| 2024-10-16 | 25.82 | 26.37 | -0.28 | -1.05% | 25.82 | 26.67 | 37609 | 9903 | 9.59% |
| 2024-10-15 | 27.71 | 26.65 | -0.79 | -2.88% | 26.65 | 28.00 | 54479 | 14743 | 13.90% |
| 2024-10-14 | 26.00 | 27.44 | 1.32 | 5.05% | 25.40 | 27.44 | 63047 | 16608 | 16.08% |
| 2024-10-11 | 27.15 | 26.12 | -1.72 | -6.18% | 25.61 | 27.99 | 81764 | 21792 | 20.86% |
| 2024-10-10 | 30.00 | 27.84 | -2.26 | -7.51% | 27.70 | 30.40 | 111863 | 32243 | 28.54% |
| 2024-10-09 | 28.61 | 30.10 | 1.16 | 4.01% | 27.36 | 31.80 | 172852 | 52035 | 44.10% |
| 2024-10-08 | 28.94 | 28.94 | 2.63 | 10.00% | 27.00 | 28.94 | 163215 | 46361 | 41.64% |
| 2024-09-30 | 25.06 | 26.31 | 2.39 | 9.99% | 24.24 | 26.31 | 153304 | 39307 | 39.11% |
| 2024-09-27 | 23.01 | 23.92 | 1.26 | 5.56% | 22.75 | 24.15 | 84612 | 19759 | 21.59% |
| 2024-09-26 | 21.95 | 22.66 | 0.50 | 2.26% | 21.88 | 22.66 | 77981 | 17415 | 19.89% |
| 2024-09-25 | 22.00 | 22.16 | 0.26 | 1.19% | 21.96 | 22.79 | 105277 | 23547 | 26.86% |
| 2024-09-24 | 21.20 | 21.90 | 0.69 | 3.25% | 20.90 | 21.90 | 91690 | 19723 | 23.39% |
| 2024-09-23 | 21.50 | 21.21 | -0.55 | -2.53% | 21.18 | 22.10 | 76936 | 16558 | 19.63% |
| 2024-09-20 | 21.40 | 21.76 | 0.55 | 2.59% | 20.76 | 22.20 | 95870 | 20503 | 24.46% |
| 2024-09-19 | 20.95 | 21.21 | 0.35 | 1.68% | 20.81 | 21.47 | 64327 | 13610 | 16.41% |
| 2024-09-18 | 21.31 | 20.86 | -0.45 | -2.11% | 20.50 | 21.49 | 67015 | 14011 | 17.10% |
| 2024-09-13 | 22.55 | 21.31 | -1.32 | -5.83% | 21.30 | 22.55 | 91544 | 19868 | 23.35% |
| 2024-09-12 | 22.60 | 22.63 | 0.13 | 0.58% | 22.46 | 23.56 | 96388 | 21938 | 24.59% |
| 2024-09-11 | 22.92 | 22.50 | -1.09 | -4.62% | 22.44 | 23.20 | 102217 | 23165 | 26.08% |
| 2024-09-10 | 23.60 | 23.59 | -0.29 | -1.21% | 23.24 | 24.62 | 127813 | 30597 | 32.61% |
| 2024-09-09 | 24.95 | 23.88 | -2.36 | -8.99% | 23.62 | 25.50 | 178793 | 43381 | 45.61% |
| 2024-09-06 | 26.58 | 26.24 | 0.00 | 0.00% | 26.24 | 28.86 | 248792 | 68520 | 63.47% |
| 2024-09-05 | 23.80 | 26.24 | 2.39 | 10.02% | 23.51 | 26.24 | 169230 | 42371 | 43.17% |
| 2024-09-04 | 24.08 | 23.85 | -0.43 | -1.77% | 23.81 | 24.84 | 111733 | 27150 | 28.50% |
| 2024-09-03 | 25.37 | 24.28 | -1.30 | -5.08% | 24.25 | 25.50 | 141274 | 34950 | 36.04% |
| 2024-09-02 | 27.39 | 25.58 | -2.66 | -9.42% | 25.52 | 27.77 | 161152 | 42861 | 41.11% |
| 2024-08-30 | 27.97 | 28.24 | -0.08 | -0.28% | 27.11 | 29.30 | 181117 | 50982 | 46.21% |
| 2024-08-29 | 29.38 | 28.32 | -2.78 | -8.94% | 27.62 | 29.86 | 215078 | 61401 | 54.87% |
| 2024-08-28 | 33.93 | 31.10 | -5.31 | -14.58% | 30.72 | 34.66 | 245524 | 79884 | 62.64% |
| 2024-08-27 | 30.95 | 36.41 | 3.11 | 9.34% | 30.91 | 39.50 | 300049 | 107550 | 76.55% |
| 2024-08-26 | 30.00 | 33.30 | 20.83 | 167.04% | 29.10 | 39.00 | 303447 | 99182 | 77.41% |