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 | 27.15 | 27.06 | -0.16 | -0.59% | 26.80 | 27.60 | 117223 | 31816 | 1.63% |
| 2024-11-20 | 26.10 | 27.22 | 0.94 | 3.58% | 26.03 | 27.59 | 175760 | 47481 | 2.44% |
| 2024-11-19 | 25.98 | 26.28 | 0.35 | 1.35% | 25.44 | 26.37 | 133716 | 34593 | 1.86% |
| 2024-11-18 | 27.41 | 25.93 | -0.94 | -3.50% | 25.50 | 27.58 | 196568 | 51507 | 2.73% |
| 2024-11-15 | 27.10 | 26.87 | -0.22 | -0.81% | 26.83 | 28.77 | 281509 | 77924 | 3.91% |
| 2024-11-14 | 27.53 | 27.09 | -0.78 | -2.80% | 27.06 | 28.55 | 221119 | 61525 | 3.07% |
| 2024-11-13 | 26.27 | 27.87 | 1.52 | 5.77% | 26.15 | 28.68 | 360066 | 100354 | 5.00% |
| 2024-11-12 | 26.67 | 26.35 | -0.38 | -1.42% | 26.03 | 27.05 | 192374 | 51184 | 2.67% |
| 2024-11-11 | 25.65 | 26.73 | 0.75 | 2.89% | 25.64 | 26.91 | 237797 | 62628 | 3.30% |
| 2024-11-08 | 26.65 | 25.98 | -0.28 | -1.07% | 25.76 | 26.76 | 187466 | 49114 | 2.60% |
| 2024-11-07 | 25.39 | 26.26 | 0.51 | 1.98% | 25.18 | 26.28 | 174430 | 45038 | 2.42% |
| 2024-11-06 | 26.22 | 25.75 | -0.25 | -0.96% | 25.60 | 26.58 | 163270 | 42574 | 2.27% |
| 2024-11-05 | 25.23 | 26.00 | 0.84 | 3.34% | 25.00 | 26.22 | 150003 | 38691 | 2.08% |
| 2024-11-04 | 24.56 | 25.16 | 0.27 | 1.08% | 24.56 | 25.22 | 119565 | 29870 | 1.66% |
| 2024-11-01 | 26.20 | 24.89 | -1.59 | -6.00% | 24.80 | 26.34 | 233579 | 59563 | 3.24% |
| 2024-10-31 | 26.31 | 26.48 | -0.26 | -0.97% | 26.24 | 27.09 | 156517 | 41741 | 2.17% |
| 2024-10-30 | 27.58 | 26.74 | -0.91 | -3.29% | 26.24 | 27.58 | 179951 | 48200 | 2.50% |
| 2024-10-29 | 27.20 | 27.65 | 0.50 | 1.84% | 26.91 | 28.43 | 219888 | 60845 | 3.05% |
| 2024-10-28 | 26.45 | 27.15 | 0.70 | 2.65% | 26.00 | 27.58 | 208582 | 56110 | 2.89% |
| 2024-10-25 | 25.25 | 26.45 | 1.03 | 4.05% | 25.25 | 26.47 | 198847 | 51765 | 2.76% |
| 2024-10-24 | 25.48 | 25.42 | -0.36 | -1.40% | 24.97 | 25.59 | 143192 | 36155 | 1.99% |
| 2024-10-23 | 26.37 | 25.78 | -0.50 | -1.90% | 25.67 | 26.45 | 181579 | 47142 | 2.52% |
| 2024-10-22 | 25.30 | 26.28 | 0.79 | 3.10% | 25.25 | 26.66 | 222128 | 57776 | 3.08% |
| 2024-10-21 | 26.04 | 25.49 | -0.27 | -1.05% | 25.35 | 26.26 | 198822 | 51357 | 2.76% |
| 2024-10-18 | 24.60 | 25.76 | 1.13 | 4.59% | 24.28 | 26.00 | 214359 | 54253 | 2.97% |
| 2024-10-17 | 24.96 | 24.63 | -0.14 | -0.57% | 24.63 | 25.50 | 141012 | 35305 | 1.96% |
| 2024-10-16 | 24.40 | 24.77 | -0.06 | -0.24% | 24.03 | 25.24 | 131763 | 32429 | 1.83% |
| 2024-10-15 | 24.50 | 24.83 | 0.06 | 0.24% | 24.18 | 25.86 | 232075 | 58341 | 3.22% |
| 2024-10-14 | 24.20 | 24.77 | 0.70 | 2.91% | 23.31 | 24.86 | 177292 | 42766 | 2.46% |
| 2024-10-11 | 25.01 | 24.07 | -1.37 | -5.39% | 23.72 | 25.14 | 212291 | 51764 | 2.95% |
| 2024-10-10 | 24.91 | 25.44 | 0.99 | 4.05% | 24.64 | 25.90 | 275424 | 69811 | 3.82% |
| 2024-10-09 | 26.31 | 24.45 | -2.60 | -9.61% | 24.44 | 26.93 | 353944 | 91044 | 4.91% |
| 2024-10-08 | 27.05 | 27.05 | 2.46 | 10.00% | 25.41 | 27.05 | 468847 | 124787 | 6.51% |
| 2024-09-30 | 24.10 | 24.59 | 2.24 | 10.02% | 23.20 | 24.59 | 384855 | 93115 | 5.34% |
| 2024-09-27 | 21.75 | 22.35 | 1.07 | 5.03% | 21.61 | 22.35 | 112432 | 24731 | 1.56% |
| 2024-09-26 | 20.37 | 21.28 | 0.83 | 4.06% | 20.24 | 21.40 | 157391 | 32777 | 2.18% |
| 2024-09-25 | 19.93 | 20.45 | 0.63 | 3.18% | 19.93 | 21.16 | 182898 | 37749 | 2.54% |
| 2024-09-24 | 19.10 | 19.82 | 0.73 | 3.82% | 18.80 | 19.84 | 136719 | 26567 | 1.90% |
| 2024-09-23 | 19.87 | 19.09 | -0.78 | -3.93% | 19.06 | 19.87 | 125021 | 24215 | 1.74% |
| 2024-09-20 | 19.87 | 19.87 | -0.13 | -0.65% | 19.75 | 20.09 | 69419 | 13806 | 0.96% |
| 2024-09-19 | 19.25 | 20.00 | 0.93 | 4.88% | 19.08 | 20.15 | 140673 | 27816 | 1.95% |
| 2024-09-18 | 19.10 | 19.07 | 0.11 | 0.58% | 18.65 | 19.30 | 59015 | 11215 | 0.82% |
| 2024-09-13 | 18.85 | 18.96 | 0.01 | 0.05% | 18.76 | 19.20 | 55549 | 10530 | 0.77% |
| 2024-09-12 | 19.27 | 18.95 | -0.26 | -1.35% | 18.91 | 19.39 | 46325 | 8870 | 0.64% |
| 2024-09-11 | 19.20 | 19.21 | -0.10 | -0.52% | 19.12 | 19.43 | 37153 | 7151 | 0.52% |
| 2024-09-10 | 19.07 | 19.31 | 0.31 | 1.63% | 18.51 | 19.44 | 73439 | 13962 | 1.02% |
| 2024-09-09 | 19.00 | 19.00 | -0.18 | -0.94% | 18.82 | 19.32 | 57463 | 10935 | 0.80% |
| 2024-09-06 | 19.51 | 19.18 | -0.25 | -1.29% | 19.15 | 19.75 | 69316 | 13471 | 0.96% |
| 2024-09-05 | 19.02 | 19.43 | 0.45 | 2.37% | 18.94 | 19.85 | 103394 | 20066 | 1.43% |
| 2024-09-04 | 19.11 | 18.98 | -0.30 | -1.56% | 18.88 | 19.35 | 62260 | 11879 | 0.86% |
| 2024-09-03 | 19.16 | 19.28 | 0.16 | 0.84% | 19.02 | 19.40 | 73629 | 14145 | 1.02% |
| 2024-09-02 | 19.72 | 19.12 | -0.60 | -3.04% | 19.11 | 19.92 | 87066 | 17024 | 1.21% |
| 2024-08-30 | 18.77 | 19.72 | 0.92 | 4.89% | 18.77 | 20.15 | 156050 | 30859 | 2.17% |
| 2024-08-29 | 18.42 | 18.80 | 0.38 | 2.06% | 18.25 | 19.06 | 62822 | 11756 | 0.87% |
| 2024-08-28 | 18.18 | 18.42 | 0.24 | 1.32% | 18.04 | 18.43 | 46834 | 8543 | 0.65% |
| 2024-08-27 | 18.46 | 18.18 | -0.41 | -2.21% | 18.14 | 18.54 | 45396 | 8309 | 0.63% |
| 2024-08-26 | 18.44 | 18.59 | 0.13 | 0.70% | 18.23 | 18.80 | 59532 | 11035 | 0.83% |
| 2024-08-23 | 19.02 | 18.46 | -0.54 | -2.84% | 18.45 | 19.06 | 77530 | 14462 | 1.08% |
| 2024-08-22 | 18.12 | 19.00 | 0.91 | 5.03% | 17.83 | 19.88 | 158794 | 29642 | 2.20% |
| 2024-08-21 | 18.13 | 18.09 | -0.14 | -0.77% | 18.07 | 18.29 | 38872 | 7065 | 0.54% |
| 2024-08-20 | 18.41 | 18.23 | -0.25 | -1.35% | 18.20 | 18.67 | 51042 | 9362 | 0.71% |
| 2024-08-19 | 18.97 | 18.48 | -0.55 | -2.89% | 18.40 | 19.13 | 95899 | 17969 | 1.33% |
| 2024-08-16 | 19.00 | 19.03 | 0.03 | 0.16% | 18.76 | 19.34 | 61681 | 11759 | 0.86% |
| 2024-08-15 | 19.00 | 19.00 | 0.02 | 0.11% | 18.76 | 19.28 | 66877 | 12739 | 0.93% |
| 2024-08-14 | 19.14 | 18.98 | -0.16 | -0.84% | 18.72 | 19.21 | 59416 | 11270 | 0.82% |
| 2024-08-13 | 18.95 | 19.14 | 0.22 | 1.16% | 18.79 | 19.23 | 50090 | 9508 | 0.70% |