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 | 26.58 | 27.78 | 1.20 | 4.51% | 25.90 | 27.78 | 75996 | 20373 | 5.40% |
| 2024-11-20 | 26.36 | 26.58 | 0.22 | 0.83% | 25.85 | 26.85 | 51202 | 13534 | 3.64% |
| 2024-11-19 | 26.51 | 26.36 | -0.52 | -1.93% | 25.51 | 26.57 | 56399 | 14628 | 4.01% |
| 2024-11-18 | 25.39 | 26.88 | 1.38 | 5.41% | 25.39 | 27.60 | 81280 | 21590 | 5.78% |
| 2024-11-15 | 26.00 | 25.50 | -1.00 | -3.77% | 25.50 | 26.79 | 66658 | 17295 | 4.74% |
| 2024-11-14 | 27.90 | 26.50 | -1.50 | -5.36% | 26.50 | 29.44 | 104460 | 29050 | 7.42% |
| 2024-11-13 | 28.79 | 28.00 | -0.90 | -3.11% | 27.38 | 29.11 | 124451 | 34962 | 8.84% |
| 2024-11-12 | 26.62 | 28.90 | 2.63 | 10.01% | 26.28 | 28.90 | 182054 | 51553 | 12.94% |
| 2024-11-11 | 25.80 | 26.27 | 0.05 | 0.19% | 25.38 | 26.27 | 62236 | 16118 | 4.42% |
| 2024-11-08 | 27.30 | 26.22 | -0.99 | -3.64% | 26.00 | 27.32 | 95195 | 25190 | 6.76% |
| 2024-11-07 | 26.70 | 27.21 | -0.49 | -1.77% | 25.59 | 27.33 | 122918 | 32711 | 8.73% |
| 2024-11-06 | 25.69 | 27.70 | 1.80 | 6.95% | 25.51 | 28.46 | 171244 | 46406 | 12.17% |
| 2024-11-05 | 26.65 | 25.90 | 0.26 | 1.01% | 25.12 | 27.60 | 198599 | 52052 | 14.11% |
| 2024-11-04 | 25.30 | 25.64 | 2.33 | 10.00% | 24.50 | 25.64 | 141993 | 35916 | 10.09% |
| 2024-11-01 | 21.22 | 23.31 | 2.12 | 10.00% | 20.86 | 23.31 | 84570 | 19121 | 6.01% |
| 2024-10-31 | 20.95 | 21.19 | 0.04 | 0.19% | 20.90 | 21.54 | 31739 | 6739 | 2.26% |
| 2024-10-30 | 21.50 | 21.15 | -0.36 | -1.67% | 20.82 | 21.72 | 36064 | 7665 | 2.56% |
| 2024-10-29 | 22.50 | 21.51 | -1.15 | -5.08% | 21.51 | 22.85 | 47277 | 10408 | 3.36% |
| 2024-10-28 | 22.25 | 22.66 | 0.41 | 1.84% | 22.11 | 22.73 | 37440 | 8416 | 2.66% |
| 2024-10-25 | 21.68 | 22.25 | 0.65 | 3.01% | 21.53 | 22.25 | 42522 | 9348 | 3.02% |
| 2024-10-24 | 21.87 | 21.60 | -0.33 | -1.50% | 21.51 | 22.11 | 29799 | 6491 | 2.12% |
| 2024-10-23 | 22.35 | 21.93 | -0.42 | -1.88% | 21.83 | 22.36 | 46692 | 10311 | 3.32% |
| 2024-10-22 | 21.78 | 22.35 | 0.57 | 2.62% | 21.61 | 22.35 | 43822 | 9629 | 3.11% |
| 2024-10-21 | 21.44 | 21.78 | 0.35 | 1.63% | 21.24 | 21.92 | 45002 | 9727 | 3.20% |
| 2024-10-18 | 21.03 | 21.43 | 0.52 | 2.49% | 20.90 | 21.82 | 48074 | 10208 | 3.42% |
| 2024-10-17 | 21.49 | 20.91 | -0.28 | -1.32% | 20.90 | 21.55 | 29672 | 6301 | 2.11% |
| 2024-10-16 | 21.00 | 21.19 | -0.13 | -0.61% | 20.91 | 21.49 | 27693 | 5865 | 1.97% |
| 2024-10-15 | 21.65 | 21.32 | -0.41 | -1.89% | 21.30 | 22.00 | 33337 | 7222 | 2.37% |
| 2024-10-14 | 21.71 | 21.73 | 0.03 | 0.14% | 21.08 | 21.87 | 37659 | 8119 | 2.68% |
| 2024-10-11 | 22.44 | 21.70 | -0.83 | -3.68% | 21.28 | 22.47 | 38668 | 8428 | 2.75% |
| 2024-10-10 | 22.30 | 22.53 | -0.38 | -1.66% | 21.61 | 22.99 | 60730 | 13582 | 4.32% |
| 2024-10-09 | 24.66 | 22.91 | -2.55 | -10.02% | 22.91 | 24.66 | 64191 | 14969 | 4.56% |
| 2024-10-08 | 26.70 | 25.46 | 1.19 | 4.90% | 24.01 | 26.70 | 88831 | 22566 | 6.31% |
| 2024-09-30 | 22.88 | 24.27 | 2.21 | 10.02% | 22.40 | 24.27 | 86955 | 20481 | 6.18% |
| 2024-09-27 | 21.30 | 22.06 | 1.12 | 5.35% | 21.29 | 22.46 | 41922 | 9120 | 2.98% |
| 2024-09-26 | 19.42 | 20.94 | 1.46 | 7.49% | 19.27 | 21.18 | 66070 | 13339 | 4.69% |
| 2024-09-25 | 19.69 | 19.48 | 0.15 | 0.78% | 19.42 | 20.08 | 62887 | 12414 | 4.47% |
| 2024-09-24 | 17.96 | 19.33 | 1.35 | 7.51% | 17.90 | 19.34 | 70412 | 13166 | 5.00% |
| 2024-09-23 | 18.40 | 17.98 | -0.41 | -2.23% | 17.86 | 18.50 | 30770 | 5575 | 2.19% |
| 2024-09-20 | 18.49 | 18.39 | -0.29 | -1.55% | 18.21 | 18.64 | 40838 | 7505 | 2.90% |
| 2024-09-19 | 17.60 | 18.68 | 1.03 | 5.84% | 17.56 | 19.20 | 74053 | 13694 | 5.26% |
| 2024-09-18 | 18.26 | 17.65 | -0.57 | -3.13% | 17.18 | 18.38 | 54351 | 9552 | 3.86% |
| 2024-09-13 | 19.03 | 18.22 | -0.78 | -4.11% | 18.22 | 19.28 | 53577 | 10018 | 3.81% |
| 2024-09-12 | 19.30 | 19.00 | -0.57 | -2.91% | 18.98 | 19.66 | 52326 | 10078 | 3.72% |
| 2024-09-11 | 20.58 | 19.57 | -1.16 | -5.60% | 19.48 | 20.58 | 64832 | 12846 | 4.61% |
| 2024-09-10 | 21.48 | 20.73 | -0.75 | -3.49% | 20.30 | 22.50 | 74170 | 15553 | 5.27% |
| 2024-09-09 | 21.65 | 21.48 | -0.71 | -3.20% | 20.73 | 22.05 | 85941 | 18222 | 6.11% |
| 2024-09-06 | 23.54 | 22.19 | -0.80 | -3.48% | 21.26 | 23.60 | 150403 | 33353 | 10.69% |
| 2024-09-05 | 20.90 | 22.99 | 2.09 | 10.00% | 20.90 | 22.99 | 173415 | 38544 | 12.32% |
| 2024-09-04 | 19.19 | 20.90 | 1.90 | 10.00% | 19.02 | 20.90 | 124558 | 25720 | 8.85% |
| 2024-09-03 | 18.41 | 19.00 | 0.58 | 3.15% | 18.16 | 19.92 | 29711 | 5669 | 2.11% |
| 2024-09-02 | 19.45 | 18.42 | -1.03 | -5.30% | 18.34 | 19.50 | 28076 | 5268 | 2.00% |
| 2024-08-30 | 18.76 | 19.45 | 0.69 | 3.68% | 18.15 | 19.96 | 31776 | 6079 | 2.26% |
| 2024-08-29 | 18.49 | 18.76 | 0.37 | 2.01% | 18.24 | 18.81 | 13068 | 2437 | 0.93% |
| 2024-08-28 | 18.53 | 18.39 | -0.07 | -0.38% | 18.15 | 18.70 | 10812 | 1991 | 0.77% |
| 2024-08-27 | 18.50 | 18.46 | -0.06 | -0.32% | 18.41 | 18.78 | 11260 | 2090 | 0.80% |
| 2024-08-26 | 18.48 | 18.52 | 0.13 | 0.71% | 18.27 | 18.78 | 14015 | 2597 | 1.00% |
| 2024-08-23 | 18.81 | 18.39 | -0.44 | -2.34% | 18.38 | 19.08 | 15724 | 2920 | 1.12% |
| 2024-08-22 | 18.95 | 18.83 | -0.03 | -0.16% | 18.80 | 19.09 | 13116 | 2483 | 0.93% |
| 2024-08-21 | 19.22 | 18.86 | -0.34 | -1.77% | 18.84 | 19.32 | 12619 | 2401 | 0.90% |
| 2024-08-20 | 19.89 | 19.20 | -0.69 | -3.47% | 19.09 | 19.89 | 18037 | 3502 | 1.28% |
| 2024-08-19 | 20.12 | 19.89 | -0.24 | -1.19% | 19.89 | 20.30 | 12775 | 2557 | 0.91% |
| 2024-08-16 | 20.49 | 20.13 | -0.27 | -1.32% | 20.05 | 20.52 | 11473 | 2315 | 0.82% |
| 2024-08-15 | 20.16 | 20.40 | 0.04 | 0.20% | 19.94 | 20.69 | 17787 | 3617 | 1.26% |
| 2024-08-14 | 20.54 | 20.36 | -0.20 | -0.97% | 20.20 | 20.56 | 13925 | 2833 | 0.99% |
| 2024-08-13 | 20.86 | 20.56 | -0.30 | -1.44% | 20.30 | 20.87 | 18037 | 3686 | 1.28% |