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 | 26.33 | 26.23 | -0.13 | -0.49% | 26.12 | 26.50 | 17490 | 4590 | 0.69% |
| 2024-11-20 | 26.02 | 26.36 | 0.23 | 0.88% | 26.00 | 26.45 | 25426 | 6670 | 1.01% |
| 2024-11-19 | 25.56 | 26.13 | 0.57 | 2.23% | 25.55 | 26.18 | 21628 | 5621 | 0.86% |
| 2024-11-18 | 25.53 | 25.56 | 0.04 | 0.16% | 25.45 | 26.10 | 20033 | 5166 | 0.80% |
| 2024-11-15 | 25.55 | 25.52 | -0.11 | -0.43% | 25.46 | 26.06 | 15535 | 4003 | 0.62% |
| 2024-11-14 | 26.10 | 25.63 | -0.53 | -2.03% | 25.55 | 26.27 | 15242 | 3945 | 0.61% |
| 2024-11-13 | 26.08 | 26.16 | 0.01 | 0.04% | 25.80 | 26.31 | 15930 | 4149 | 0.63% |
| 2024-11-12 | 26.32 | 26.15 | -0.17 | -0.65% | 26.01 | 26.59 | 26949 | 7089 | 1.07% |
| 2024-11-11 | 25.86 | 26.32 | 0.46 | 1.78% | 25.72 | 26.33 | 24552 | 6398 | 0.98% |
| 2024-11-08 | 26.16 | 25.86 | -0.12 | -0.46% | 25.78 | 26.25 | 22400 | 5817 | 0.89% |
| 2024-11-07 | 25.55 | 25.98 | 0.30 | 1.17% | 25.52 | 26.05 | 19831 | 5130 | 0.79% |
| 2024-11-06 | 25.78 | 25.68 | -0.10 | -0.39% | 25.50 | 25.98 | 22320 | 5730 | 0.89% |
| 2024-11-05 | 25.27 | 25.78 | 0.51 | 2.02% | 25.16 | 25.84 | 21742 | 5562 | 0.86% |
| 2024-11-04 | 24.89 | 25.27 | 0.38 | 1.53% | 24.89 | 25.28 | 11789 | 2966 | 0.47% |
| 2024-11-01 | 25.24 | 24.89 | -0.36 | -1.43% | 24.89 | 25.38 | 21943 | 5505 | 0.87% |
| 2024-10-31 | 25.35 | 25.25 | -0.10 | -0.39% | 25.18 | 25.54 | 17864 | 4525 | 0.71% |
| 2024-10-30 | 25.55 | 25.35 | -0.42 | -1.63% | 25.14 | 25.88 | 18247 | 4645 | 0.72% |
| 2024-10-29 | 26.47 | 25.77 | -0.70 | -2.64% | 25.55 | 26.59 | 25944 | 6734 | 1.03% |
| 2024-10-28 | 26.47 | 26.47 | 0.01 | 0.04% | 26.04 | 26.60 | 21507 | 5656 | 0.85% |
| 2024-10-25 | 25.73 | 26.46 | 0.74 | 2.88% | 25.73 | 26.47 | 25314 | 6647 | 1.01% |
| 2024-10-24 | 25.68 | 25.72 | 0.01 | 0.04% | 25.55 | 25.87 | 14418 | 3705 | 0.57% |
| 2024-10-23 | 25.17 | 25.71 | 0.55 | 2.19% | 25.07 | 25.99 | 23812 | 6092 | 0.95% |
| 2024-10-22 | 25.14 | 25.16 | 0.01 | 0.04% | 24.86 | 25.30 | 19635 | 4915 | 0.78% |
| 2024-10-21 | 25.47 | 25.15 | -0.32 | -1.26% | 25.11 | 25.65 | 24095 | 6102 | 0.96% |
| 2024-10-18 | 24.42 | 25.47 | 1.04 | 4.26% | 24.30 | 25.95 | 33565 | 8450 | 1.33% |
| 2024-10-17 | 24.88 | 24.43 | -0.45 | -1.81% | 24.42 | 25.08 | 19662 | 4845 | 0.78% |
| 2024-10-16 | 24.51 | 24.88 | 0.14 | 0.57% | 24.51 | 25.25 | 14885 | 3715 | 0.59% |
| 2024-10-15 | 25.36 | 24.74 | -0.68 | -2.68% | 24.71 | 25.63 | 19333 | 4842 | 0.77% |
| 2024-10-14 | 24.97 | 25.42 | 0.31 | 1.23% | 24.56 | 25.48 | 23409 | 5863 | 0.93% |
| 2024-10-11 | 25.80 | 25.11 | -0.68 | -2.64% | 24.76 | 25.88 | 23679 | 6001 | 0.94% |
| 2024-10-10 | 26.33 | 25.79 | -0.23 | -0.88% | 25.77 | 26.85 | 25840 | 6782 | 1.03% |
| 2024-10-09 | 27.45 | 26.02 | -1.90 | -6.81% | 26.02 | 27.70 | 41628 | 11155 | 1.65% |
| 2024-10-08 | 29.88 | 27.92 | 0.74 | 2.72% | 26.80 | 29.90 | 76831 | 21730 | 3.05% |
| 2024-09-30 | 26.00 | 27.18 | 1.90 | 7.52% | 25.89 | 27.57 | 74123 | 19985 | 2.94% |
| 2024-09-27 | 24.51 | 25.28 | 0.79 | 3.23% | 24.51 | 25.28 | 23542 | 5872 | 0.94% |
| 2024-09-26 | 23.95 | 24.49 | 0.52 | 2.17% | 23.90 | 24.49 | 17031 | 4127 | 0.68% |
| 2024-09-25 | 24.19 | 23.97 | -0.03 | -0.13% | 23.95 | 24.33 | 13374 | 3227 | 0.53% |
| 2024-09-24 | 23.32 | 24.00 | 0.72 | 3.09% | 23.32 | 24.02 | 12442 | 2961 | 0.49% |
| 2024-09-23 | 23.53 | 23.28 | -0.28 | -1.19% | 23.28 | 23.67 | 4318 | 1009 | 0.17% |
| 2024-09-20 | 23.68 | 23.56 | -0.15 | -0.63% | 23.27 | 23.68 | 7160 | 1678 | 0.28% |
| 2024-09-19 | 23.43 | 23.71 | 0.28 | 1.20% | 23.13 | 23.88 | 7817 | 1844 | 0.31% |
| 2024-09-18 | 23.68 | 23.43 | -0.29 | -1.22% | 23.28 | 23.82 | 6240 | 1462 | 0.25% |
| 2024-09-13 | 24.01 | 23.72 | -0.16 | -0.67% | 23.66 | 24.07 | 5290 | 1258 | 0.21% |
| 2024-09-12 | 24.07 | 23.88 | -0.19 | -0.79% | 23.88 | 24.28 | 6178 | 1487 | 0.25% |
| 2024-09-11 | 23.58 | 24.07 | 0.41 | 1.73% | 23.58 | 24.08 | 9076 | 2175 | 0.36% |
| 2024-09-10 | 23.77 | 23.66 | -0.12 | -0.50% | 23.45 | 23.88 | 7559 | 1783 | 0.30% |
| 2024-09-09 | 23.80 | 23.78 | -0.02 | -0.08% | 23.63 | 23.88 | 6155 | 1459 | 0.24% |
| 2024-09-06 | 24.39 | 23.80 | -0.37 | -1.53% | 23.77 | 24.39 | 7511 | 1795 | 0.30% |
| 2024-09-05 | 24.18 | 24.17 | -0.15 | -0.62% | 24.12 | 24.53 | 6015 | 1459 | 0.24% |
| 2024-09-04 | 24.20 | 24.32 | -0.01 | -0.04% | 24.16 | 24.48 | 7498 | 1824 | 0.30% |
| 2024-09-03 | 23.85 | 24.33 | 0.35 | 1.46% | 23.85 | 24.51 | 10872 | 2640 | 0.43% |
| 2024-09-02 | 24.05 | 23.98 | -0.14 | -0.58% | 23.91 | 24.25 | 9915 | 2385 | 0.39% |
| 2024-08-30 | 24.26 | 24.12 | -0.13 | -0.54% | 24.05 | 24.39 | 12928 | 3135 | 0.51% |
| 2024-08-29 | 24.03 | 24.25 | 0.07 | 0.29% | 24.02 | 24.35 | 9539 | 2312 | 0.38% |
| 2024-08-28 | 24.08 | 24.18 | 0.11 | 0.46% | 23.91 | 24.35 | 10167 | 2459 | 0.40% |
| 2024-08-27 | 23.70 | 24.07 | 0.25 | 1.05% | 23.64 | 24.10 | 11662 | 2794 | 0.46% |
| 2024-08-26 | 23.59 | 23.82 | 0.18 | 0.76% | 23.59 | 23.92 | 5721 | 1361 | 0.23% |
| 2024-08-23 | 23.45 | 23.64 | 0.19 | 0.81% | 23.42 | 23.85 | 6835 | 1617 | 0.27% |
| 2024-08-22 | 23.60 | 23.45 | -0.14 | -0.59% | 23.42 | 23.68 | 4568 | 1074 | 0.18% |
| 2024-08-21 | 23.31 | 23.59 | 0.27 | 1.16% | 23.26 | 23.69 | 8169 | 1921 | 0.32% |
| 2024-08-20 | 23.51 | 23.32 | -0.22 | -0.93% | 23.05 | 23.73 | 15210 | 3533 | 0.60% |
| 2024-08-19 | 23.76 | 23.54 | -0.29 | -1.22% | 23.53 | 24.03 | 6955 | 1650 | 0.28% |
| 2024-08-16 | 24.02 | 23.83 | -0.18 | -0.75% | 23.83 | 24.20 | 6224 | 1490 | 0.25% |