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 | 26.46 | 26.22 | -0.27 | -1.02% | 25.94 | 26.84 | 7399 | 1949 | 2.02% |
| 2024-11-20 | 26.02 | 26.49 | 0.47 | 1.81% | 25.62 | 26.79 | 10632 | 2809 | 2.90% |
| 2024-11-19 | 25.18 | 26.02 | 1.03 | 4.12% | 25.03 | 26.16 | 11167 | 2871 | 3.05% |
| 2024-11-18 | 25.98 | 24.99 | -0.52 | -2.04% | 24.63 | 26.21 | 8093 | 2042 | 2.21% |
| 2024-11-15 | 26.00 | 25.51 | -0.44 | -1.70% | 25.51 | 26.46 | 6970 | 1813 | 1.90% |
| 2024-11-14 | 26.80 | 25.95 | -0.85 | -3.17% | 25.86 | 26.83 | 8565 | 2256 | 2.34% |
| 2024-11-13 | 26.73 | 26.80 | 0.07 | 0.26% | 26.22 | 26.97 | 11656 | 3101 | 3.18% |
| 2024-11-12 | 27.56 | 26.73 | -0.70 | -2.55% | 26.52 | 27.77 | 15802 | 4285 | 4.31% |
| 2024-11-11 | 25.80 | 27.43 | 1.13 | 4.30% | 25.59 | 27.49 | 28220 | 7561 | 7.70% |
| 2024-11-08 | 26.21 | 26.30 | 0.44 | 1.70% | 25.80 | 26.48 | 20384 | 5331 | 5.56% |
| 2024-11-07 | 25.01 | 25.86 | 0.70 | 2.78% | 24.95 | 25.97 | 16014 | 4097 | 4.37% |
| 2024-11-06 | 25.56 | 25.16 | -0.24 | -0.94% | 25.04 | 25.76 | 14659 | 3712 | 4.00% |
| 2024-11-05 | 24.82 | 25.40 | 0.43 | 1.72% | 24.62 | 25.48 | 16093 | 4047 | 4.39% |
| 2024-11-04 | 24.50 | 24.97 | 0.29 | 1.18% | 24.48 | 25.15 | 10341 | 2563 | 2.82% |
| 2024-11-01 | 25.80 | 24.68 | -1.01 | -3.93% | 24.38 | 25.80 | 14285 | 3575 | 3.90% |
| 2024-10-31 | 25.41 | 25.69 | 0.19 | 0.75% | 25.05 | 25.91 | 15783 | 4027 | 4.31% |
| 2024-10-30 | 26.00 | 25.50 | -1.27 | -4.74% | 25.09 | 26.64 | 30221 | 7774 | 8.25% |
| 2024-10-29 | 28.20 | 26.77 | 0.13 | 0.49% | 26.42 | 30.20 | 52347 | 14700 | 14.29% |
| 2024-10-28 | 24.87 | 26.64 | 1.64 | 6.56% | 24.87 | 26.87 | 24198 | 6257 | 6.61% |
| 2024-10-25 | 24.32 | 25.00 | 0.60 | 2.46% | 24.32 | 25.22 | 11211 | 2783 | 3.06% |
| 2024-10-24 | 24.40 | 24.40 | -0.29 | -1.17% | 24.27 | 24.73 | 7101 | 1736 | 1.94% |
| 2024-10-23 | 25.00 | 24.69 | -0.18 | -0.72% | 24.42 | 25.00 | 10112 | 2496 | 2.76% |
| 2024-10-22 | 24.23 | 24.87 | 0.64 | 2.64% | 24.01 | 25.19 | 12746 | 3150 | 3.48% |
| 2024-10-21 | 24.01 | 24.23 | 0.28 | 1.17% | 23.92 | 24.66 | 15743 | 3818 | 4.30% |
| 2024-10-18 | 23.01 | 23.95 | 0.68 | 2.92% | 23.01 | 24.42 | 12385 | 2951 | 3.38% |
| 2024-10-17 | 23.66 | 23.27 | -0.19 | -0.81% | 23.18 | 23.96 | 6986 | 1647 | 1.91% |
| 2024-10-16 | 23.74 | 23.46 | -0.53 | -2.21% | 23.25 | 23.99 | 7576 | 1785 | 2.07% |
| 2024-10-15 | 24.30 | 23.99 | -0.58 | -2.36% | 23.95 | 24.70 | 5828 | 1417 | 1.59% |
| 2024-10-14 | 24.04 | 24.57 | 0.29 | 1.19% | 23.41 | 24.68 | 9728 | 2339 | 2.66% |
| 2024-10-11 | 25.18 | 24.28 | -1.28 | -5.01% | 24.00 | 26.00 | 10885 | 2719 | 2.97% |
| 2024-10-10 | 25.86 | 25.56 | 0.21 | 0.83% | 25.12 | 26.24 | 11427 | 2933 | 3.12% |
| 2024-10-09 | 27.00 | 25.35 | -2.99 | -10.55% | 25.27 | 27.66 | 20864 | 5524 | 5.70% |
| 2024-10-08 | 29.99 | 28.34 | 2.76 | 10.79% | 27.00 | 30.24 | 29332 | 8349 | 8.01% |
| 2024-09-30 | 24.01 | 25.97 | 2.90 | 12.57% | 23.55 | 26.33 | 20972 | 5218 | 5.72% |
| 2024-09-27 | 23.07 | 23.07 | 1.15 | 5.25% | 22.46 | 23.33 | 9130 | 2088 | 2.49% |
| 2024-09-26 | 21.41 | 21.92 | 0.51 | 2.38% | 21.19 | 21.93 | 7606 | 1637 | 2.08% |
| 2024-09-25 | 21.00 | 21.41 | 0.76 | 3.68% | 20.90 | 21.80 | 11149 | 2390 | 3.04% |
| 2024-09-24 | 20.08 | 20.65 | 0.71 | 3.56% | 19.86 | 20.65 | 7752 | 1577 | 2.12% |
| 2024-09-23 | 19.99 | 19.94 | -0.19 | -0.94% | 19.80 | 20.29 | 4108 | 823 | 1.12% |
| 2024-09-20 | 20.35 | 20.13 | -0.24 | -1.18% | 19.93 | 20.35 | 4522 | 908 | 1.23% |
| 2024-09-19 | 20.14 | 20.37 | 0.23 | 1.14% | 19.93 | 20.56 | 5246 | 1064 | 1.43% |
| 2024-09-18 | 20.36 | 20.14 | -0.02 | -0.10% | 19.82 | 20.55 | 6940 | 1400 | 1.89% |
| 2024-09-13 | 20.62 | 20.16 | -0.49 | -2.37% | 20.16 | 20.62 | 5391 | 1097 | 1.47% |
| 2024-09-12 | 20.62 | 20.65 | 0.01 | 0.05% | 20.51 | 21.29 | 9040 | 1879 | 2.47% |
| 2024-09-11 | 20.42 | 20.64 | -0.02 | -0.10% | 20.42 | 20.82 | 4324 | 894 | 1.18% |
| 2024-09-10 | 20.51 | 20.66 | 0.26 | 1.27% | 20.35 | 20.87 | 7486 | 1547 | 2.04% |
| 2024-09-09 | 20.61 | 20.40 | -0.30 | -1.45% | 20.29 | 20.93 | 6604 | 1355 | 1.80% |
| 2024-09-06 | 21.30 | 20.70 | -0.58 | -2.73% | 20.60 | 21.30 | 5827 | 1216 | 1.59% |
| 2024-09-05 | 20.86 | 21.28 | 0.42 | 2.01% | 20.81 | 21.44 | 7653 | 1626 | 2.09% |
| 2024-09-04 | 20.83 | 20.86 | -0.24 | -1.14% | 20.80 | 21.26 | 4393 | 923 | 1.20% |
| 2024-09-03 | 20.89 | 21.10 | -0.05 | -0.24% | 20.75 | 21.29 | 7614 | 1601 | 2.08% |
| 2024-09-02 | 21.01 | 21.15 | 0.08 | 0.38% | 20.92 | 21.49 | 14058 | 2988 | 3.84% |
| 2024-08-30 | 21.21 | 21.07 | 0.01 | 0.05% | 20.90 | 21.32 | 15744 | 3328 | 4.30% |
| 2024-08-29 | 20.48 | 21.06 | 0.39 | 1.89% | 20.30 | 21.17 | 8846 | 1846 | 2.41% |
| 2024-08-28 | 20.17 | 20.67 | 0.55 | 2.73% | 19.92 | 20.80 | 9615 | 1975 | 2.62% |
| 2024-08-27 | 20.12 | 20.12 | -0.09 | -0.45% | 20.00 | 20.38 | 7975 | 1611 | 2.18% |
| 2024-08-26 | 19.81 | 20.21 | 0.33 | 1.66% | 19.54 | 20.40 | 14521 | 2921 | 3.96% |
| 2024-08-23 | 20.78 | 19.88 | -0.51 | -2.50% | 19.70 | 20.82 | 16571 | 3348 | 4.52% |
| 2024-08-22 | 19.99 | 20.39 | 1.57 | 8.34% | 19.81 | 21.03 | 22667 | 4648 | 6.19% |
| 2024-08-21 | 18.55 | 18.82 | 0.16 | 0.86% | 18.37 | 18.82 | 1848 | 345 | 0.50% |
| 2024-08-20 | 19.17 | 18.66 | -0.55 | -2.86% | 18.50 | 19.30 | 3293 | 620 | 0.90% |
| 2024-08-19 | 19.77 | 19.21 | -0.47 | -2.39% | 19.15 | 19.77 | 3873 | 751 | 1.06% |
| 2024-08-16 | 19.30 | 19.68 | 0.13 | 0.66% | 19.30 | 19.81 | 3170 | 623 | 0.87% |
| 2024-08-15 | 19.41 | 19.55 | 0.00 | 0.00% | 19.41 | 19.80 | 3022 | 593 | 0.82% |
| 2024-08-14 | 19.69 | 19.55 | -0.06 | -0.31% | 19.29 | 19.69 | 3068 | 596 | 0.84% |
| 2024-08-13 | 19.73 | 19.61 | -0.12 | -0.61% | 19.42 | 19.97 | 3002 | 586 | 0.82% |