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 | 26.07 | 26.49 | 0.36 | 1.38% | 25.73 | 27.25 | 43424 | 11553 | 2.72% |
| 2024-11-20 | 25.43 | 26.13 | 0.44 | 1.71% | 25.43 | 26.38 | 35544 | 9219 | 2.23% |
| 2024-11-19 | 25.14 | 25.69 | 0.59 | 2.35% | 24.76 | 25.75 | 31538 | 7949 | 1.98% |
| 2024-11-18 | 26.19 | 25.10 | -1.09 | -4.16% | 24.90 | 26.58 | 40732 | 10355 | 2.56% |
| 2024-11-15 | 26.88 | 26.19 | -0.93 | -3.43% | 26.00 | 27.39 | 36161 | 9676 | 2.27% |
| 2024-11-14 | 28.23 | 27.12 | -1.31 | -4.61% | 27.00 | 28.60 | 51552 | 14239 | 3.23% |
| 2024-11-13 | 27.90 | 28.43 | 0.41 | 1.46% | 27.55 | 28.99 | 64754 | 18319 | 4.06% |
| 2024-11-12 | 28.20 | 28.02 | -0.43 | -1.51% | 27.50 | 28.88 | 70441 | 19806 | 4.42% |
| 2024-11-11 | 26.65 | 28.45 | 1.87 | 7.04% | 26.55 | 28.50 | 81511 | 22751 | 5.11% |
| 2024-11-08 | 26.95 | 26.58 | 0.04 | 0.15% | 26.16 | 27.39 | 60189 | 16131 | 3.78% |
| 2024-11-07 | 26.36 | 26.54 | 1.24 | 4.90% | 25.70 | 27.34 | 77195 | 20360 | 4.84% |
| 2024-11-06 | 25.68 | 25.30 | -0.33 | -1.29% | 25.10 | 26.13 | 48828 | 12530 | 3.06% |
| 2024-11-05 | 24.85 | 25.63 | 1.15 | 4.70% | 24.63 | 25.95 | 59437 | 15172 | 3.73% |
| 2024-11-04 | 23.86 | 24.48 | 0.70 | 2.94% | 23.60 | 24.63 | 30027 | 7276 | 1.88% |
| 2024-11-01 | 24.66 | 23.78 | -1.11 | -4.46% | 23.52 | 24.70 | 41988 | 10054 | 2.63% |
| 2024-10-31 | 24.17 | 24.89 | 0.88 | 3.67% | 24.10 | 25.40 | 46098 | 11459 | 2.89% |
| 2024-10-30 | 24.26 | 24.01 | -0.62 | -2.52% | 23.75 | 24.75 | 34071 | 8245 | 2.14% |
| 2024-10-29 | 25.82 | 24.63 | -1.19 | -4.61% | 24.51 | 25.99 | 49162 | 12297 | 3.08% |
| 2024-10-28 | 26.05 | 25.82 | 0.03 | 0.12% | 25.55 | 26.05 | 35192 | 9060 | 2.21% |
| 2024-10-25 | 24.80 | 25.79 | 1.01 | 4.08% | 24.67 | 26.08 | 46918 | 11989 | 2.94% |
| 2024-10-24 | 25.78 | 24.78 | -0.97 | -3.77% | 24.55 | 25.78 | 49335 | 12280 | 3.10% |
| 2024-10-23 | 24.50 | 25.75 | 1.40 | 5.75% | 24.35 | 27.03 | 88722 | 22828 | 5.57% |
| 2024-10-22 | 24.11 | 24.35 | 0.29 | 1.21% | 23.58 | 24.50 | 39587 | 9512 | 2.48% |
| 2024-10-21 | 24.20 | 24.06 | 0.24 | 1.01% | 23.80 | 24.74 | 48563 | 11770 | 3.05% |
| 2024-10-18 | 22.40 | 23.82 | 1.33 | 5.91% | 22.40 | 24.86 | 55029 | 12987 | 3.45% |
| 2024-10-17 | 23.10 | 22.49 | -0.45 | -1.96% | 22.40 | 23.28 | 27056 | 6182 | 1.70% |
| 2024-10-16 | 22.66 | 22.94 | -0.42 | -1.80% | 22.60 | 23.34 | 30642 | 7040 | 1.92% |
| 2024-10-15 | 23.97 | 23.36 | -0.65 | -2.71% | 23.26 | 24.24 | 39529 | 9378 | 2.48% |
| 2024-10-14 | 24.21 | 24.01 | -0.19 | -0.79% | 23.02 | 24.37 | 55323 | 13081 | 3.47% |
| 2024-10-11 | 25.80 | 24.20 | -1.47 | -5.73% | 23.81 | 25.80 | 48350 | 11858 | 3.03% |
| 2024-10-10 | 26.00 | 25.67 | 0.33 | 1.30% | 25.41 | 26.79 | 53682 | 14031 | 3.37% |
| 2024-10-09 | 27.90 | 25.34 | -3.63 | -12.53% | 25.31 | 28.39 | 81611 | 21956 | 5.12% |
| 2024-10-08 | 30.81 | 28.97 | 3.28 | 12.77% | 27.18 | 30.81 | 114988 | 33153 | 7.21% |
| 2024-09-30 | 22.88 | 25.69 | 3.46 | 15.56% | 22.88 | 26.32 | 93413 | 22962 | 5.86% |
| 2024-09-27 | 21.30 | 22.23 | 1.34 | 6.41% | 21.10 | 22.50 | 39601 | 8661 | 2.48% |
| 2024-09-26 | 19.90 | 20.89 | 0.96 | 4.82% | 19.84 | 20.95 | 27257 | 5538 | 1.71% |
| 2024-09-25 | 20.10 | 19.93 | 0.13 | 0.66% | 19.90 | 20.53 | 28116 | 5690 | 1.76% |
| 2024-09-24 | 19.43 | 19.80 | 0.96 | 5.10% | 18.80 | 19.83 | 27988 | 5442 | 1.76% |
| 2024-09-23 | 19.11 | 18.84 | -0.29 | -1.52% | 18.73 | 19.21 | 12954 | 2449 | 0.81% |
| 2024-09-20 | 19.59 | 19.13 | -0.39 | -2.00% | 18.87 | 19.66 | 15001 | 2872 | 0.94% |
| 2024-09-19 | 19.40 | 19.52 | 0.24 | 1.24% | 19.07 | 19.88 | 15677 | 3061 | 0.98% |
| 2024-09-18 | 19.90 | 19.28 | -0.44 | -2.23% | 18.99 | 19.91 | 16817 | 3242 | 1.06% |
| 2024-09-13 | 20.56 | 19.72 | -0.85 | -4.13% | 19.60 | 20.65 | 19562 | 3929 | 1.23% |
| 2024-09-12 | 20.35 | 20.57 | 0.27 | 1.33% | 20.27 | 21.12 | 19228 | 3985 | 1.21% |
| 2024-09-11 | 20.00 | 20.30 | 0.14 | 0.69% | 19.88 | 20.49 | 15211 | 3081 | 0.95% |
| 2024-09-10 | 20.06 | 20.16 | 0.10 | 0.50% | 19.62 | 20.38 | 15438 | 3075 | 0.97% |
| 2024-09-09 | 20.59 | 20.06 | -0.64 | -3.09% | 20.00 | 20.74 | 16138 | 3278 | 1.01% |
| 2024-09-06 | 21.35 | 20.70 | -0.43 | -2.04% | 20.67 | 21.35 | 13430 | 2799 | 0.84% |
| 2024-09-05 | 21.27 | 21.13 | -0.14 | -0.66% | 21.03 | 21.40 | 13204 | 2799 | 0.83% |
| 2024-09-04 | 21.02 | 21.27 | 0.27 | 1.29% | 20.80 | 21.53 | 21727 | 4616 | 1.36% |
| 2024-09-03 | 20.83 | 21.00 | 0.27 | 1.30% | 20.69 | 21.28 | 18526 | 3895 | 1.16% |
| 2024-09-02 | 21.58 | 20.73 | -0.65 | -3.04% | 20.60 | 21.68 | 20635 | 4358 | 1.29% |
| 2024-08-30 | 20.75 | 21.38 | 0.63 | 3.04% | 20.56 | 21.70 | 34078 | 7270 | 2.14% |
| 2024-08-29 | 20.21 | 20.75 | 0.44 | 2.17% | 20.10 | 20.96 | 19000 | 3927 | 1.19% |
| 2024-08-28 | 19.99 | 20.31 | 0.10 | 0.49% | 19.99 | 20.75 | 14525 | 2967 | 0.91% |
| 2024-08-27 | 20.98 | 20.21 | -0.79 | -3.76% | 20.10 | 20.98 | 19760 | 4027 | 1.24% |
| 2024-08-26 | 21.10 | 21.00 | 0.00 | 0.00% | 20.82 | 21.60 | 20757 | 4397 | 1.30% |
| 2024-08-23 | 21.12 | 21.00 | -0.16 | -0.76% | 20.91 | 21.40 | 16093 | 3403 | 1.01% |
| 2024-08-22 | 21.06 | 21.16 | 0.23 | 1.10% | 20.86 | 21.36 | 19806 | 4168 | 1.24% |
| 2024-08-21 | 21.00 | 20.93 | -0.34 | -1.60% | 20.83 | 21.56 | 26264 | 5549 | 1.65% |
| 2024-08-20 | 20.70 | 21.27 | 0.65 | 3.15% | 20.22 | 21.47 | 39384 | 8219 | 2.47% |
| 2024-08-19 | 20.11 | 20.62 | 0.57 | 2.84% | 20.00 | 21.60 | 33867 | 7043 | 2.12% |
| 2024-08-16 | 20.35 | 20.05 | 0.09 | 0.45% | 19.96 | 20.90 | 24868 | 5070 | 1.56% |
| 2024-08-15 | 19.85 | 19.96 | 0.19 | 0.96% | 19.46 | 20.18 | 15404 | 3061 | 0.97% |
| 2024-08-14 | 19.88 | 19.77 | -0.24 | -1.20% | 19.77 | 20.25 | 12878 | 2567 | 0.81% |
| 2024-08-13 | 19.66 | 20.01 | 0.11 | 0.55% | 19.50 | 20.20 | 17212 | 3416 | 1.08% |