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 | 26.81 | 26.99 | 0.09 | 0.33% | 26.61 | 27.45 | 15870 | 4285 | 0.59% |
| 2024-11-20 | 26.45 | 26.90 | 0.50 | 1.89% | 26.20 | 27.29 | 19455 | 5214 | 0.72% |
| 2024-11-19 | 25.72 | 26.40 | 0.83 | 3.25% | 25.50 | 26.45 | 14762 | 3834 | 0.55% |
| 2024-11-18 | 26.11 | 25.57 | -0.55 | -2.11% | 25.26 | 26.70 | 14898 | 3843 | 0.55% |
| 2024-11-15 | 26.05 | 26.12 | 0.07 | 0.27% | 25.90 | 26.99 | 16354 | 4324 | 0.60% |
| 2024-11-14 | 26.98 | 26.05 | -0.93 | -3.45% | 25.91 | 27.18 | 12495 | 3308 | 0.46% |
| 2024-11-13 | 26.60 | 26.98 | 0.18 | 0.67% | 26.31 | 27.03 | 15039 | 4018 | 0.56% |
| 2024-11-12 | 26.89 | 26.80 | -0.01 | -0.04% | 26.43 | 27.09 | 22977 | 6162 | 0.85% |
| 2024-11-11 | 28.01 | 26.81 | -1.20 | -4.28% | 26.64 | 28.35 | 37982 | 10325 | 1.40% |
| 2024-11-08 | 27.13 | 28.01 | 1.06 | 3.93% | 26.78 | 28.75 | 45760 | 12776 | 1.69% |
| 2024-11-07 | 26.20 | 26.95 | 0.35 | 1.32% | 26.05 | 27.61 | 36832 | 9938 | 1.36% |
| 2024-11-06 | 26.26 | 26.60 | -0.05 | -0.19% | 26.24 | 27.32 | 34494 | 9185 | 1.28% |
| 2024-11-05 | 24.35 | 26.65 | 2.05 | 8.33% | 24.35 | 26.99 | 60644 | 15644 | 2.24% |
| 2024-11-04 | 24.00 | 24.60 | 0.75 | 3.14% | 23.55 | 24.68 | 21734 | 5282 | 0.80% |
| 2024-11-01 | 24.15 | 23.85 | -0.32 | -1.32% | 23.69 | 24.36 | 23889 | 5748 | 0.88% |
| 2024-10-31 | 23.98 | 24.17 | 0.28 | 1.17% | 23.73 | 24.26 | 19857 | 4775 | 0.73% |
| 2024-10-30 | 23.79 | 23.89 | -0.04 | -0.17% | 23.41 | 23.96 | 20027 | 4742 | 0.74% |
| 2024-10-29 | 24.82 | 23.93 | -0.89 | -3.59% | 23.86 | 25.23 | 21587 | 5265 | 0.80% |
| 2024-10-28 | 24.58 | 24.82 | 0.28 | 1.14% | 24.25 | 24.82 | 19365 | 4764 | 0.72% |
| 2024-10-25 | 25.00 | 24.54 | -0.47 | -1.88% | 24.44 | 25.00 | 21417 | 5272 | 0.79% |
| 2024-10-24 | 25.24 | 25.01 | -0.22 | -0.87% | 24.71 | 25.47 | 21885 | 5480 | 0.81% |
| 2024-10-23 | 24.57 | 25.23 | 0.64 | 2.60% | 24.21 | 25.50 | 30219 | 7579 | 1.12% |
| 2024-10-22 | 24.98 | 24.59 | -0.12 | -0.49% | 23.70 | 24.98 | 23401 | 5663 | 0.86% |
| 2024-10-21 | 23.85 | 24.71 | 0.86 | 3.61% | 23.68 | 25.20 | 32941 | 8094 | 1.22% |
| 2024-10-18 | 23.19 | 23.85 | 0.41 | 1.75% | 23.05 | 24.28 | 20342 | 4808 | 0.75% |
| 2024-10-17 | 23.55 | 23.44 | 0.05 | 0.21% | 23.36 | 24.03 | 13583 | 3218 | 0.50% |
| 2024-10-16 | 22.91 | 23.39 | 0.05 | 0.21% | 22.87 | 23.65 | 15204 | 3536 | 0.56% |
| 2024-10-15 | 24.08 | 23.34 | -0.86 | -3.55% | 23.33 | 24.18 | 20494 | 4860 | 0.76% |
| 2024-10-14 | 23.52 | 24.20 | 1.02 | 4.40% | 23.15 | 24.28 | 21671 | 5143 | 0.80% |
| 2024-10-11 | 24.42 | 23.18 | -1.00 | -4.14% | 22.93 | 24.57 | 23732 | 5610 | 0.88% |
| 2024-10-10 | 24.97 | 24.18 | -1.20 | -4.73% | 23.66 | 24.97 | 39522 | 9631 | 1.46% |
| 2024-10-09 | 27.97 | 25.38 | -2.82 | -10.00% | 25.38 | 27.97 | 35446 | 9236 | 1.31% |
| 2024-10-08 | 30.60 | 28.20 | 0.33 | 1.18% | 26.31 | 30.60 | 73135 | 21035 | 2.70% |
| 2024-09-30 | 26.55 | 27.87 | 2.53 | 9.98% | 25.51 | 27.87 | 77618 | 20951 | 2.87% |
| 2024-09-27 | 23.86 | 25.34 | 2.30 | 9.98% | 23.86 | 25.34 | 38463 | 9669 | 1.42% |
| 2024-09-26 | 22.06 | 23.04 | 1.12 | 5.11% | 21.87 | 23.12 | 29259 | 6592 | 1.08% |
| 2024-09-25 | 22.08 | 21.92 | -0.16 | -0.72% | 21.91 | 22.81 | 34644 | 7720 | 1.28% |
| 2024-09-24 | 21.20 | 22.08 | 0.81 | 3.81% | 21.01 | 22.40 | 51793 | 11336 | 1.91% |
| 2024-09-23 | 20.89 | 21.27 | 0.72 | 3.50% | 20.55 | 22.61 | 57001 | 12439 | 2.11% |
| 2024-09-20 | 21.42 | 20.55 | -0.70 | -3.29% | 20.41 | 21.42 | 12763 | 2640 | 0.47% |
| 2024-09-19 | 20.26 | 21.25 | 0.90 | 4.42% | 20.19 | 21.32 | 14081 | 2948 | 0.52% |
| 2024-09-18 | 19.96 | 20.35 | 0.13 | 0.64% | 19.82 | 20.43 | 6184 | 1244 | 0.23% |
| 2024-09-13 | 20.50 | 20.22 | -0.34 | -1.65% | 20.19 | 20.60 | 7055 | 1438 | 0.26% |
| 2024-09-12 | 20.80 | 20.56 | -0.32 | -1.53% | 20.48 | 21.10 | 7706 | 1599 | 0.28% |
| 2024-09-11 | 20.93 | 20.88 | -0.17 | -0.81% | 20.76 | 21.19 | 5984 | 1250 | 0.22% |
| 2024-09-10 | 21.16 | 21.05 | 0.16 | 0.77% | 20.52 | 21.16 | 8522 | 1776 | 0.32% |
| 2024-09-09 | 20.95 | 20.89 | -0.08 | -0.38% | 20.73 | 21.17 | 5525 | 1156 | 0.20% |
| 2024-09-06 | 21.54 | 20.97 | -0.53 | -2.47% | 20.90 | 21.61 | 8679 | 1833 | 0.32% |
| 2024-09-05 | 21.26 | 21.50 | 0.29 | 1.37% | 21.08 | 21.63 | 8728 | 1869 | 0.32% |
| 2024-09-04 | 21.15 | 21.21 | -0.05 | -0.24% | 21.06 | 21.44 | 7455 | 1582 | 0.28% |
| 2024-09-03 | 20.71 | 21.26 | 0.39 | 1.87% | 20.71 | 21.40 | 10647 | 2259 | 0.39% |
| 2024-09-02 | 21.31 | 20.87 | -0.59 | -2.75% | 20.83 | 21.58 | 10069 | 2135 | 0.37% |
| 2024-08-30 | 21.16 | 21.46 | 0.31 | 1.47% | 20.88 | 21.60 | 16055 | 3427 | 0.59% |
| 2024-08-29 | 20.87 | 21.15 | 0.09 | 0.43% | 20.75 | 21.23 | 11679 | 2452 | 0.43% |
| 2024-08-28 | 21.27 | 21.06 | -0.34 | -1.59% | 20.61 | 21.40 | 16661 | 3493 | 0.62% |
| 2024-08-27 | 21.19 | 21.40 | 0.13 | 0.61% | 21.11 | 21.46 | 7060 | 1503 | 0.26% |
| 2024-08-26 | 21.00 | 21.27 | 0.05 | 0.24% | 21.00 | 21.44 | 7066 | 1502 | 0.26% |
| 2024-08-23 | 21.32 | 21.22 | -0.09 | -0.42% | 21.04 | 21.50 | 6317 | 1339 | 0.23% |
| 2024-08-22 | 21.49 | 21.31 | -0.15 | -0.70% | 21.16 | 21.63 | 8966 | 1918 | 0.33% |
| 2024-08-21 | 21.20 | 21.46 | 0.06 | 0.28% | 21.20 | 21.61 | 5789 | 1240 | 0.21% |
| 2024-08-20 | 21.60 | 21.40 | -0.12 | -0.56% | 21.16 | 21.70 | 8961 | 1918 | 0.33% |
| 2024-08-19 | 21.76 | 21.52 | -0.43 | -1.96% | 21.47 | 22.12 | 10221 | 2223 | 0.38% |
| 2024-08-16 | 22.40 | 21.95 | -0.55 | -2.44% | 21.87 | 22.64 | 10472 | 2314 | 0.39% |
| 2024-08-15 | 22.23 | 22.50 | 0.19 | 0.85% | 21.95 | 22.62 | 10149 | 2268 | 0.38% |