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 | 26.30 | 26.27 | -0.25 | -0.94% | 25.80 | 26.70 | 106819 | 28050 | 3.34% |
| 2024-11-20 | 26.20 | 26.52 | 0.52 | 2.00% | 26.08 | 26.98 | 112818 | 29892 | 3.52% |
| 2024-11-19 | 25.25 | 26.00 | 0.71 | 2.81% | 25.03 | 26.00 | 104408 | 26609 | 3.26% |
| 2024-11-18 | 26.99 | 25.29 | -1.71 | -6.33% | 25.04 | 27.22 | 156110 | 40200 | 4.88% |
| 2024-11-15 | 28.12 | 27.00 | -1.12 | -3.98% | 26.85 | 28.60 | 159259 | 44137 | 4.97% |
| 2024-11-14 | 29.35 | 28.12 | -1.64 | -5.51% | 28.00 | 29.43 | 167981 | 48268 | 5.25% |
| 2024-11-13 | 29.49 | 29.76 | 0.42 | 1.43% | 29.29 | 30.20 | 166336 | 49391 | 5.19% |
| 2024-11-12 | 30.40 | 29.34 | -1.06 | -3.49% | 28.88 | 30.98 | 298511 | 89796 | 9.32% |
| 2024-11-11 | 29.78 | 30.40 | 1.08 | 3.68% | 29.38 | 30.65 | 306797 | 92219 | 9.58% |
| 2024-11-08 | 30.08 | 29.32 | -0.55 | -1.84% | 29.16 | 30.75 | 313017 | 93694 | 9.78% |
| 2024-11-07 | 29.48 | 29.87 | 0.40 | 1.36% | 28.95 | 29.95 | 289307 | 85518 | 9.03% |
| 2024-11-06 | 28.60 | 29.47 | 1.09 | 3.84% | 28.11 | 30.50 | 408261 | 119065 | 12.75% |
| 2024-11-05 | 26.70 | 28.38 | 1.65 | 6.17% | 26.45 | 29.06 | 288098 | 80750 | 9.00% |
| 2024-11-04 | 26.10 | 26.73 | 0.61 | 2.34% | 26.00 | 27.22 | 102580 | 27323 | 3.20% |
| 2024-11-01 | 28.00 | 26.12 | -2.17 | -7.67% | 26.00 | 28.01 | 211008 | 57071 | 6.59% |
| 2024-10-31 | 29.23 | 28.29 | -0.46 | -1.60% | 27.90 | 29.24 | 282379 | 80205 | 8.82% |
| 2024-10-30 | 27.20 | 28.75 | 1.04 | 3.75% | 26.70 | 28.87 | 331518 | 92895 | 10.35% |
| 2024-10-29 | 27.28 | 27.71 | 0.46 | 1.69% | 26.91 | 28.48 | 231926 | 64575 | 7.24% |
| 2024-10-28 | 27.24 | 27.25 | -0.01 | -0.04% | 26.62 | 27.36 | 124174 | 33666 | 3.88% |
| 2024-10-25 | 27.05 | 27.26 | 0.21 | 0.78% | 26.90 | 27.51 | 125745 | 34253 | 3.93% |
| 2024-10-24 | 26.81 | 27.05 | 0.02 | 0.07% | 26.56 | 27.59 | 125716 | 33914 | 3.93% |
| 2024-10-23 | 27.75 | 27.03 | -0.88 | -3.15% | 26.96 | 28.15 | 196685 | 54231 | 6.14% |
| 2024-10-22 | 29.10 | 27.91 | -0.92 | -3.19% | 27.61 | 29.14 | 226701 | 63686 | 7.08% |
| 2024-10-21 | 27.95 | 28.83 | 0.98 | 3.52% | 27.93 | 29.42 | 312740 | 89621 | 9.77% |
| 2024-10-18 | 27.21 | 27.85 | 0.59 | 2.16% | 26.65 | 28.44 | 319704 | 88013 | 9.98% |
| 2024-10-17 | 27.22 | 27.26 | 0.73 | 2.75% | 26.81 | 27.73 | 227582 | 62246 | 7.11% |
| 2024-10-16 | 26.00 | 26.53 | -0.51 | -1.89% | 25.88 | 27.13 | 177488 | 47245 | 5.54% |
| 2024-10-15 | 26.44 | 27.04 | 0.60 | 2.27% | 25.88 | 28.97 | 313827 | 86532 | 9.80% |
| 2024-10-14 | 25.08 | 26.44 | 0.55 | 2.12% | 24.58 | 26.45 | 227110 | 57940 | 7.09% |
| 2024-10-11 | 28.60 | 25.89 | -2.88 | -10.01% | 25.89 | 28.60 | 289042 | 77373 | 9.03% |
| 2024-10-10 | 26.90 | 28.77 | 2.17 | 8.16% | 26.33 | 29.16 | 403906 | 113256 | 12.61% |
| 2024-10-09 | 28.40 | 26.60 | -1.96 | -6.86% | 26.26 | 29.16 | 343003 | 95381 | 10.71% |
| 2024-10-08 | 28.56 | 28.56 | 2.60 | 10.02% | 26.84 | 28.56 | 366283 | 103460 | 11.44% |
| 2024-09-30 | 25.20 | 25.96 | 2.36 | 10.00% | 24.21 | 25.96 | 332507 | 84071 | 10.38% |
| 2024-09-27 | 22.83 | 23.60 | 1.16 | 5.17% | 22.51 | 23.60 | 156467 | 35985 | 4.89% |
| 2024-09-26 | 21.69 | 22.44 | 0.55 | 2.51% | 21.68 | 22.47 | 203810 | 45216 | 6.36% |
| 2024-09-25 | 21.95 | 21.89 | -0.01 | -0.05% | 21.81 | 22.60 | 239044 | 53058 | 7.47% |
| 2024-09-24 | 21.83 | 21.90 | -0.01 | -0.05% | 21.06 | 22.14 | 317995 | 68783 | 9.93% |
| 2024-09-23 | 19.96 | 21.91 | 1.99 | 9.99% | 19.82 | 21.91 | 169338 | 35580 | 5.29% |
| 2024-09-20 | 19.59 | 19.92 | 0.47 | 2.42% | 19.53 | 20.19 | 111866 | 22272 | 3.49% |
| 2024-09-19 | 19.40 | 19.45 | 0.34 | 1.78% | 19.05 | 19.63 | 67403 | 13078 | 2.10% |
| 2024-09-18 | 19.35 | 19.11 | -0.20 | -1.04% | 18.85 | 19.44 | 51641 | 9863 | 1.61% |
| 2024-09-13 | 19.55 | 19.31 | -0.34 | -1.73% | 19.31 | 19.84 | 67937 | 13274 | 2.12% |
| 2024-09-12 | 20.09 | 19.65 | -0.37 | -1.85% | 19.55 | 20.22 | 84192 | 16718 | 2.63% |
| 2024-09-11 | 20.51 | 20.02 | -0.68 | -3.29% | 19.84 | 20.63 | 95322 | 19211 | 2.98% |
| 2024-09-10 | 20.29 | 20.72 | 0.43 | 2.12% | 19.83 | 20.94 | 100798 | 20549 | 3.15% |
| 2024-09-09 | 20.00 | 20.29 | 0.03 | 0.15% | 19.92 | 20.37 | 71036 | 14335 | 2.22% |
| 2024-09-06 | 20.93 | 20.26 | -0.75 | -3.57% | 20.25 | 21.10 | 94764 | 19454 | 2.96% |
| 2024-09-05 | 21.22 | 21.01 | -0.21 | -0.99% | 20.77 | 21.38 | 155115 | 32641 | 4.84% |
| 2024-09-04 | 20.39 | 21.22 | 0.51 | 2.46% | 20.06 | 21.79 | 192136 | 40177 | 6.00% |
| 2024-09-03 | 19.95 | 20.71 | 0.76 | 3.81% | 19.88 | 21.12 | 130831 | 26848 | 4.09% |
| 2024-09-02 | 21.05 | 19.95 | -1.08 | -5.14% | 19.91 | 21.07 | 112272 | 22845 | 3.51% |
| 2024-08-30 | 20.20 | 21.03 | 0.73 | 3.60% | 20.20 | 21.23 | 103721 | 21768 | 3.24% |
| 2024-08-29 | 19.90 | 20.30 | 0.29 | 1.45% | 19.70 | 20.54 | 70304 | 14184 | 2.20% |
| 2024-08-28 | 19.94 | 20.01 | -0.12 | -0.60% | 19.60 | 20.13 | 59835 | 11894 | 1.87% |
| 2024-08-27 | 20.34 | 20.13 | -0.35 | -1.71% | 19.89 | 20.58 | 49673 | 10039 | 1.55% |
| 2024-08-26 | 20.96 | 20.48 | -0.47 | -2.24% | 20.41 | 21.13 | 71434 | 14733 | 2.23% |
| 2024-08-23 | 20.46 | 20.95 | 0.49 | 2.39% | 20.38 | 21.16 | 83351 | 17393 | 2.60% |
| 2024-08-22 | 20.77 | 20.46 | -0.31 | -1.49% | 20.39 | 20.98 | 49623 | 10197 | 1.55% |
| 2024-08-21 | 20.83 | 20.77 | 0.00 | 0.00% | 20.64 | 20.96 | 38231 | 7960 | 1.19% |
| 2024-08-20 | 21.20 | 20.77 | -0.47 | -2.21% | 20.73 | 21.30 | 49417 | 10337 | 1.54% |
| 2024-08-19 | 21.46 | 21.24 | -0.16 | -0.75% | 21.16 | 21.60 | 56055 | 11960 | 1.75% |
| 2024-08-16 | 21.15 | 21.40 | 0.32 | 1.52% | 21.15 | 21.59 | 74085 | 15880 | 2.31% |
| 2024-08-15 | 20.78 | 21.08 | 0.30 | 1.44% | 20.57 | 21.38 | 63338 | 13336 | 1.98% |
| 2024-08-14 | 20.82 | 20.78 | 0.04 | 0.19% | 20.70 | 21.15 | 48462 | 10124 | 1.51% |
| 2024-08-13 | 20.53 | 20.74 | 0.11 | 0.53% | 20.47 | 20.80 | 32909 | 6795 | 1.03% |