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 | 26.85 | 27.07 | 0.09 | 0.33% | 26.56 | 27.24 | 36199 | 9768 | 1.96% |
| 2024-11-20 | 27.29 | 26.98 | -0.31 | -1.14% | 26.35 | 27.29 | 59678 | 15958 | 3.24% |
| 2024-11-19 | 25.92 | 27.29 | 1.37 | 5.29% | 25.71 | 27.29 | 76680 | 20574 | 4.16% |
| 2024-11-18 | 25.40 | 25.92 | 0.50 | 1.97% | 25.15 | 27.27 | 89643 | 23691 | 4.86% |
| 2024-11-15 | 26.50 | 25.42 | -1.19 | -4.47% | 25.32 | 27.28 | 52920 | 13834 | 2.87% |
| 2024-11-14 | 26.41 | 26.61 | -0.09 | -0.34% | 26.41 | 27.28 | 53840 | 14503 | 2.92% |
| 2024-11-13 | 26.03 | 26.70 | 0.56 | 2.14% | 25.88 | 26.88 | 44787 | 11843 | 2.43% |
| 2024-11-12 | 26.58 | 26.14 | -0.54 | -2.02% | 26.00 | 27.05 | 56788 | 15000 | 3.08% |
| 2024-11-11 | 26.48 | 26.68 | 0.06 | 0.23% | 26.31 | 27.08 | 54504 | 14529 | 2.96% |
| 2024-11-08 | 26.72 | 26.62 | 0.02 | 0.08% | 26.33 | 27.26 | 57459 | 15348 | 3.12% |
| 2024-11-07 | 26.80 | 26.60 | -0.73 | -2.67% | 26.16 | 26.89 | 81819 | 21674 | 4.44% |
| 2024-11-06 | 27.69 | 27.33 | -0.45 | -1.62% | 27.05 | 28.27 | 73895 | 20397 | 4.01% |
| 2024-11-05 | 27.33 | 27.78 | 0.63 | 2.32% | 27.10 | 28.57 | 90346 | 25300 | 4.90% |
| 2024-11-04 | 26.36 | 27.15 | 0.80 | 3.04% | 26.26 | 27.33 | 69991 | 18906 | 3.80% |
| 2024-11-01 | 26.57 | 26.35 | -0.62 | -2.30% | 25.74 | 26.99 | 66587 | 17551 | 3.61% |
| 2024-10-31 | 25.57 | 26.97 | 0.74 | 2.82% | 24.88 | 27.34 | 110342 | 29298 | 5.99% |
| 2024-10-30 | 25.85 | 26.23 | 0.32 | 1.24% | 25.50 | 26.51 | 44146 | 11492 | 2.40% |
| 2024-10-29 | 25.95 | 25.91 | 0.21 | 0.82% | 25.60 | 26.38 | 52773 | 13701 | 2.86% |
| 2024-10-28 | 26.70 | 25.70 | -1.00 | -3.75% | 25.10 | 26.83 | 86770 | 22326 | 4.71% |
| 2024-10-25 | 26.29 | 26.70 | 0.47 | 1.79% | 26.00 | 26.88 | 72002 | 19105 | 3.91% |
| 2024-10-24 | 26.28 | 26.23 | -0.55 | -2.05% | 25.76 | 26.78 | 99719 | 25977 | 5.41% |
| 2024-10-23 | 25.26 | 26.78 | 1.53 | 6.06% | 25.03 | 27.74 | 198588 | 52529 | 10.78% |
| 2024-10-22 | 22.89 | 25.25 | 2.20 | 9.54% | 22.58 | 25.36 | 150667 | 36508 | 8.18% |
| 2024-10-21 | 23.28 | 23.05 | -0.18 | -0.77% | 22.75 | 23.65 | 85854 | 19825 | 4.66% |
| 2024-10-18 | 22.88 | 23.23 | 0.23 | 1.00% | 22.88 | 23.60 | 54590 | 12715 | 2.96% |
| 2024-10-17 | 23.18 | 23.00 | 0.04 | 0.17% | 22.96 | 23.50 | 35047 | 8139 | 1.90% |
| 2024-10-16 | 23.10 | 22.96 | -0.40 | -1.71% | 22.65 | 23.48 | 31159 | 7182 | 1.69% |
| 2024-10-15 | 23.80 | 23.36 | -0.53 | -2.22% | 23.20 | 24.26 | 40257 | 9522 | 2.18% |
| 2024-10-14 | 23.30 | 23.89 | 0.63 | 2.71% | 22.98 | 24.08 | 44190 | 10433 | 2.40% |
| 2024-10-11 | 24.30 | 23.26 | -1.22 | -4.98% | 23.07 | 24.45 | 53342 | 12549 | 2.89% |
| 2024-10-10 | 24.00 | 24.48 | 0.48 | 2.00% | 24.00 | 25.30 | 75410 | 18739 | 4.09% |
| 2024-10-09 | 25.49 | 24.00 | -1.50 | -5.88% | 23.62 | 25.50 | 94665 | 23034 | 5.14% |
| 2024-10-08 | 27.28 | 25.50 | 0.70 | 2.82% | 25.00 | 27.28 | 173853 | 45227 | 9.43% |
| 2024-09-30 | 23.69 | 24.80 | 2.17 | 9.59% | 23.02 | 24.89 | 84527 | 20466 | 4.59% |
| 2024-09-27 | 21.65 | 22.63 | 1.43 | 6.75% | 21.63 | 23.00 | 50137 | 11183 | 2.72% |
| 2024-09-26 | 20.84 | 21.20 | 0.36 | 1.73% | 20.21 | 21.25 | 42797 | 8853 | 2.32% |
| 2024-09-25 | 21.10 | 20.84 | -0.05 | -0.24% | 20.75 | 21.56 | 33552 | 7108 | 1.82% |
| 2024-09-24 | 20.08 | 20.89 | 0.86 | 4.29% | 20.08 | 20.89 | 36581 | 7534 | 1.98% |
| 2024-09-23 | 20.37 | 20.03 | -0.49 | -2.39% | 19.98 | 20.65 | 21669 | 4374 | 1.18% |
| 2024-09-20 | 21.26 | 20.52 | -0.57 | -2.70% | 20.36 | 21.26 | 24927 | 5130 | 1.35% |
| 2024-09-19 | 21.30 | 21.09 | -0.10 | -0.47% | 20.92 | 21.40 | 23263 | 4911 | 1.26% |
| 2024-09-18 | 20.89 | 21.19 | -0.02 | -0.09% | 20.82 | 21.45 | 21691 | 4581 | 1.18% |
| 2024-09-13 | 21.70 | 21.21 | -0.38 | -1.76% | 21.15 | 21.70 | 22218 | 4740 | 1.21% |
| 2024-09-12 | 21.57 | 21.59 | -0.05 | -0.23% | 21.48 | 22.05 | 28048 | 6106 | 1.52% |
| 2024-09-11 | 21.00 | 21.64 | 0.48 | 2.27% | 21.00 | 21.97 | 49846 | 10814 | 2.70% |
| 2024-09-10 | 20.15 | 21.16 | 1.10 | 5.48% | 19.83 | 21.52 | 48233 | 10077 | 2.62% |
| 2024-09-09 | 20.41 | 20.06 | -0.53 | -2.57% | 19.98 | 20.60 | 25233 | 5097 | 1.37% |
| 2024-09-06 | 21.34 | 20.59 | -0.76 | -3.56% | 20.57 | 21.52 | 28744 | 6025 | 1.56% |
| 2024-09-05 | 21.57 | 21.35 | -0.22 | -1.02% | 21.29 | 21.75 | 25031 | 5376 | 1.36% |
| 2024-09-04 | 21.21 | 21.57 | 0.17 | 0.79% | 21.11 | 22.03 | 39488 | 8538 | 2.14% |
| 2024-09-03 | 20.70 | 21.40 | 0.61 | 2.93% | 20.60 | 21.52 | 35723 | 7589 | 1.94% |
| 2024-09-02 | 20.50 | 20.79 | 0.21 | 1.02% | 20.46 | 21.13 | 36421 | 7606 | 1.98% |
| 2024-08-30 | 20.24 | 20.58 | 0.32 | 1.58% | 20.05 | 21.03 | 36579 | 7552 | 1.98% |
| 2024-08-29 | 19.38 | 20.26 | 0.71 | 3.63% | 19.38 | 20.53 | 31219 | 6267 | 1.69% |
| 2024-08-28 | 19.22 | 19.55 | 0.34 | 1.77% | 19.07 | 19.82 | 22700 | 4441 | 1.23% |
| 2024-08-27 | 19.28 | 19.21 | -0.26 | -1.34% | 19.00 | 19.45 | 21243 | 4069 | 1.15% |
| 2024-08-26 | 19.31 | 19.47 | 0.39 | 2.04% | 19.09 | 19.60 | 22753 | 4420 | 1.23% |
| 2024-08-23 | 19.60 | 19.08 | -0.65 | -3.29% | 19.05 | 19.60 | 26302 | 5052 | 1.43% |
| 2024-08-22 | 19.70 | 19.73 | 0.11 | 0.56% | 19.48 | 19.89 | 18384 | 3620 | 1.00% |
| 2024-08-21 | 19.75 | 19.62 | -0.23 | -1.16% | 19.60 | 19.90 | 19057 | 3757 | 1.03% |
| 2024-08-20 | 20.26 | 19.85 | -0.42 | -2.07% | 19.66 | 20.46 | 21919 | 4356 | 1.19% |
| 2024-08-19 | 20.53 | 20.27 | -0.26 | -1.27% | 20.24 | 20.56 | 23316 | 4744 | 1.27% |
| 2024-08-16 | 20.38 | 20.53 | 0.17 | 0.83% | 20.22 | 20.85 | 20282 | 4156 | 1.10% |
| 2024-08-15 | 20.22 | 20.36 | -0.11 | -0.54% | 20.22 | 20.68 | 18263 | 3737 | 0.99% |