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 | 26.34 | 25.87 | -0.46 | -1.75% | 25.29 | 26.56 | 42330 | 10980 | 1.59% |
| 2024-11-20 | 26.11 | 26.33 | 0.25 | 0.96% | 25.60 | 26.35 | 39550 | 10280 | 1.48% |
| 2024-11-19 | 24.85 | 26.08 | 1.35 | 5.46% | 24.85 | 26.16 | 44139 | 11248 | 1.65% |
| 2024-11-18 | 26.10 | 24.73 | -1.44 | -5.50% | 24.50 | 26.20 | 49094 | 12318 | 1.84% |
| 2024-11-15 | 27.68 | 26.17 | -1.26 | -4.59% | 26.13 | 27.80 | 51851 | 13993 | 1.94% |
| 2024-11-14 | 28.98 | 27.43 | -1.56 | -5.38% | 27.33 | 28.98 | 56468 | 15838 | 2.12% |
| 2024-11-13 | 28.93 | 28.99 | -0.01 | -0.03% | 28.00 | 29.20 | 55614 | 15911 | 2.08% |
| 2024-11-12 | 30.00 | 29.00 | -1.44 | -4.73% | 28.58 | 30.10 | 84644 | 24716 | 3.17% |
| 2024-11-11 | 28.50 | 30.44 | 2.46 | 8.79% | 28.50 | 32.06 | 127530 | 38541 | 4.78% |
| 2024-11-08 | 26.74 | 27.98 | 1.74 | 6.63% | 26.31 | 29.80 | 126986 | 35608 | 4.76% |
| 2024-11-07 | 24.81 | 26.24 | 1.18 | 4.71% | 24.78 | 26.98 | 80604 | 21134 | 3.02% |
| 2024-11-06 | 25.41 | 25.06 | -0.35 | -1.38% | 24.66 | 25.88 | 56363 | 14219 | 2.11% |
| 2024-11-05 | 24.22 | 25.41 | 1.32 | 5.48% | 24.00 | 25.69 | 61231 | 15345 | 2.30% |
| 2024-11-04 | 23.31 | 24.09 | 0.63 | 2.69% | 23.21 | 24.38 | 37851 | 9066 | 1.42% |
| 2024-11-01 | 24.23 | 23.46 | -0.88 | -3.62% | 23.37 | 25.47 | 60766 | 14836 | 2.28% |
| 2024-10-31 | 24.65 | 24.34 | -0.14 | -0.57% | 23.80 | 24.76 | 66285 | 16110 | 2.48% |
| 2024-10-30 | 24.80 | 24.48 | -0.45 | -1.81% | 24.10 | 25.25 | 36155 | 8888 | 1.36% |
| 2024-10-29 | 25.69 | 24.93 | -0.76 | -2.96% | 24.86 | 26.10 | 47604 | 12122 | 1.78% |
| 2024-10-28 | 25.59 | 25.69 | 0.09 | 0.35% | 25.12 | 25.80 | 33852 | 8621 | 1.27% |
| 2024-10-25 | 25.81 | 25.60 | -0.01 | -0.04% | 25.24 | 26.16 | 43879 | 11217 | 1.64% |
| 2024-10-24 | 25.16 | 25.61 | 0.51 | 2.03% | 24.84 | 25.97 | 42979 | 10918 | 1.61% |
| 2024-10-23 | 25.30 | 25.10 | -0.39 | -1.53% | 24.95 | 25.80 | 45805 | 11622 | 1.72% |
| 2024-10-22 | 25.94 | 25.49 | -0.77 | -2.93% | 25.29 | 26.44 | 64957 | 16768 | 2.43% |
| 2024-10-21 | 26.55 | 26.26 | 0.59 | 2.30% | 25.88 | 27.90 | 102366 | 27310 | 3.84% |
| 2024-10-18 | 23.48 | 25.67 | 2.12 | 9.00% | 23.48 | 26.50 | 78890 | 19779 | 2.96% |
| 2024-10-17 | 23.70 | 23.55 | 0.18 | 0.77% | 23.53 | 24.30 | 39146 | 9362 | 1.47% |
| 2024-10-16 | 22.68 | 23.37 | -0.17 | -0.72% | 22.68 | 23.93 | 34137 | 7990 | 1.28% |
| 2024-10-15 | 24.55 | 23.54 | -0.77 | -3.17% | 23.51 | 24.91 | 47205 | 11439 | 1.77% |
| 2024-10-14 | 23.25 | 24.31 | 1.12 | 4.83% | 22.66 | 24.49 | 51209 | 12137 | 1.92% |
| 2024-10-11 | 24.61 | 23.19 | -1.72 | -6.90% | 22.78 | 25.15 | 59906 | 14180 | 2.25% |
| 2024-10-10 | 25.01 | 24.91 | 0.23 | 0.93% | 23.60 | 26.25 | 89232 | 22354 | 3.34% |
| 2024-10-09 | 25.21 | 24.68 | -1.47 | -5.62% | 24.10 | 28.18 | 115599 | 29884 | 4.33% |
| 2024-10-08 | 26.15 | 26.15 | 4.36 | 20.01% | 23.08 | 26.15 | 110698 | 28172 | 4.15% |
| 2024-09-30 | 19.45 | 21.79 | 3.02 | 16.09% | 19.29 | 22.09 | 76679 | 15860 | 2.87% |
| 2024-09-27 | 17.90 | 18.77 | 1.10 | 6.23% | 17.86 | 18.80 | 24177 | 4409 | 0.91% |
| 2024-09-26 | 17.04 | 17.67 | 0.60 | 3.51% | 17.04 | 17.68 | 24586 | 4269 | 0.92% |
| 2024-09-25 | 17.18 | 17.07 | -0.06 | -0.35% | 17.03 | 17.60 | 29640 | 5146 | 1.11% |
| 2024-09-24 | 16.66 | 17.13 | 0.62 | 3.76% | 16.43 | 17.20 | 23476 | 3963 | 0.88% |
| 2024-09-23 | 16.51 | 16.51 | -0.03 | -0.18% | 16.20 | 16.75 | 11986 | 1981 | 0.45% |
| 2024-09-20 | 16.62 | 16.54 | -0.15 | -0.90% | 16.35 | 16.80 | 17622 | 2911 | 0.66% |
| 2024-09-19 | 16.60 | 16.69 | 0.07 | 0.42% | 16.48 | 17.02 | 25952 | 4345 | 0.97% |
| 2024-09-18 | 16.88 | 16.62 | 0.21 | 1.28% | 16.40 | 16.99 | 25297 | 4209 | 0.95% |
| 2024-09-13 | 16.67 | 16.41 | -0.26 | -1.56% | 16.39 | 16.74 | 21624 | 3576 | 0.81% |
| 2024-09-12 | 17.09 | 16.67 | -0.39 | -2.29% | 16.63 | 17.26 | 24186 | 4070 | 0.91% |
| 2024-09-11 | 16.94 | 17.06 | -0.09 | -0.52% | 16.88 | 17.28 | 24026 | 4099 | 0.90% |
| 2024-09-10 | 16.95 | 17.15 | 0.14 | 0.82% | 16.62 | 17.29 | 28574 | 4827 | 1.07% |
| 2024-09-09 | 17.30 | 17.01 | -0.37 | -2.13% | 16.90 | 17.68 | 38220 | 6573 | 1.43% |
| 2024-09-06 | 17.97 | 17.38 | -0.54 | -3.01% | 17.30 | 18.28 | 44687 | 7944 | 1.67% |
| 2024-09-05 | 18.01 | 17.92 | -0.35 | -1.92% | 17.71 | 18.24 | 49159 | 8836 | 1.84% |
| 2024-09-04 | 17.68 | 18.27 | 0.49 | 2.76% | 17.68 | 18.87 | 67271 | 12285 | 2.52% |
| 2024-09-03 | 17.83 | 17.78 | 0.03 | 0.17% | 17.39 | 17.96 | 31878 | 5632 | 1.19% |
| 2024-09-02 | 17.91 | 17.75 | -0.19 | -1.06% | 17.71 | 18.79 | 42913 | 7783 | 1.61% |
| 2024-08-30 | 17.32 | 17.94 | 0.42 | 2.40% | 17.32 | 18.20 | 22841 | 4100 | 0.86% |
| 2024-08-29 | 17.10 | 17.52 | 0.40 | 2.34% | 16.98 | 17.64 | 10442 | 1815 | 0.39% |
| 2024-08-28 | 16.69 | 17.12 | 0.25 | 1.48% | 16.69 | 17.22 | 9928 | 1693 | 0.37% |
| 2024-08-27 | 17.16 | 16.87 | -0.37 | -2.15% | 16.82 | 17.21 | 9299 | 1576 | 0.35% |
| 2024-08-26 | 17.05 | 17.24 | 0.01 | 0.06% | 17.05 | 17.40 | 7062 | 1218 | 0.26% |
| 2024-08-23 | 17.06 | 17.23 | 0.03 | 0.17% | 16.89 | 17.33 | 10433 | 1785 | 0.39% |
| 2024-08-22 | 17.50 | 17.20 | -0.17 | -0.98% | 17.11 | 17.55 | 10718 | 1853 | 0.40% |
| 2024-08-21 | 17.32 | 17.37 | -0.20 | -1.14% | 17.32 | 17.76 | 10642 | 1867 | 0.40% |
| 2024-08-20 | 18.01 | 17.57 | -0.39 | -2.17% | 17.48 | 18.09 | 12279 | 2171 | 0.46% |
| 2024-08-19 | 18.16 | 17.96 | -0.22 | -1.21% | 17.88 | 18.34 | 13253 | 2396 | 0.50% |
| 2024-08-16 | 17.91 | 18.18 | 0.19 | 1.06% | 17.88 | 18.44 | 18000 | 3282 | 0.67% |
| 2024-08-15 | 17.69 | 17.99 | 0.21 | 1.18% | 17.60 | 18.20 | 11909 | 2139 | 0.45% |
| 2024-08-14 | 18.13 | 17.78 | -0.21 | -1.17% | 17.73 | 18.13 | 9510 | 1697 | 0.36% |
| 2024-08-13 | 17.64 | 17.99 | 0.35 | 1.98% | 17.51 | 17.99 | 11661 | 2080 | 0.44% |