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 | 26.38 | 26.50 | 0.07 | 0.26% | 25.97 | 26.73 | 7176 | 1895 | 0.72% |
| 2024-11-20 | 25.98 | 26.43 | 0.43 | 1.65% | 25.88 | 26.53 | 6941 | 1820 | 0.69% |
| 2024-11-19 | 25.26 | 26.00 | 0.79 | 3.13% | 25.05 | 26.02 | 9970 | 2537 | 1.00% |
| 2024-11-18 | 25.70 | 25.21 | -0.68 | -2.63% | 25.09 | 26.38 | 10571 | 2703 | 1.06% |
| 2024-11-15 | 26.21 | 25.89 | -0.59 | -2.23% | 25.88 | 26.53 | 10047 | 2633 | 1.00% |
| 2024-11-14 | 27.19 | 26.48 | -0.96 | -3.50% | 26.47 | 27.60 | 12630 | 3403 | 1.26% |
| 2024-11-13 | 27.60 | 27.44 | 0.02 | 0.07% | 26.75 | 28.29 | 15955 | 4380 | 1.59% |
| 2024-11-12 | 27.67 | 27.42 | -0.25 | -0.90% | 27.06 | 28.10 | 20237 | 5557 | 2.02% |
| 2024-11-11 | 26.30 | 27.67 | 1.26 | 4.77% | 26.30 | 27.88 | 25375 | 6914 | 2.54% |
| 2024-11-08 | 26.38 | 26.41 | 0.18 | 0.69% | 26.05 | 26.65 | 16612 | 4376 | 1.66% |
| 2024-11-07 | 25.38 | 26.23 | 0.85 | 3.35% | 25.00 | 26.24 | 14209 | 3675 | 1.42% |
| 2024-11-06 | 25.29 | 25.38 | 0.09 | 0.36% | 25.10 | 25.88 | 15741 | 4013 | 1.57% |
| 2024-11-05 | 24.32 | 25.29 | 0.93 | 3.82% | 24.32 | 25.33 | 12988 | 3239 | 1.30% |
| 2024-11-04 | 23.65 | 24.36 | 0.71 | 3.00% | 23.57 | 24.44 | 8561 | 2071 | 0.86% |
| 2024-11-01 | 24.20 | 23.65 | -0.61 | -2.51% | 23.65 | 24.70 | 11577 | 2783 | 1.16% |
| 2024-10-31 | 23.87 | 24.26 | 0.38 | 1.59% | 23.76 | 24.58 | 11551 | 2789 | 1.15% |
| 2024-10-30 | 24.39 | 23.88 | -0.73 | -2.97% | 23.57 | 24.65 | 17450 | 4179 | 1.74% |
| 2024-10-29 | 25.78 | 24.61 | -1.14 | -4.43% | 24.45 | 26.20 | 16291 | 4082 | 1.63% |
| 2024-10-28 | 25.66 | 25.75 | 0.15 | 0.59% | 25.31 | 25.80 | 14374 | 3680 | 1.44% |
| 2024-10-25 | 24.60 | 25.60 | 0.92 | 3.73% | 24.60 | 25.68 | 15574 | 3934 | 1.56% |
| 2024-10-24 | 25.09 | 24.68 | -0.41 | -1.63% | 24.54 | 25.09 | 9739 | 2405 | 0.97% |
| 2024-10-23 | 25.27 | 25.09 | -0.18 | -0.71% | 24.85 | 25.58 | 14441 | 3640 | 1.44% |
| 2024-10-22 | 24.87 | 25.27 | 0.71 | 2.89% | 24.33 | 25.36 | 16035 | 3988 | 1.60% |
| 2024-10-21 | 23.98 | 24.56 | 0.66 | 2.76% | 23.86 | 25.45 | 28416 | 7008 | 2.84% |
| 2024-10-18 | 22.75 | 23.90 | 1.15 | 5.05% | 22.50 | 24.47 | 19748 | 4649 | 1.97% |
| 2024-10-17 | 23.18 | 22.75 | -0.22 | -0.96% | 22.66 | 23.34 | 10990 | 2527 | 1.10% |
| 2024-10-16 | 22.89 | 22.97 | -0.19 | -0.82% | 22.80 | 23.26 | 9292 | 2138 | 0.93% |
| 2024-10-15 | 23.43 | 23.16 | -0.41 | -1.74% | 23.08 | 23.69 | 14275 | 3328 | 1.43% |
| 2024-10-14 | 23.36 | 23.57 | 0.28 | 1.20% | 22.81 | 23.69 | 16084 | 3757 | 1.61% |
| 2024-10-11 | 24.68 | 23.29 | -1.39 | -5.63% | 23.00 | 24.92 | 19212 | 4557 | 1.92% |
| 2024-10-10 | 25.71 | 24.68 | -0.92 | -3.59% | 24.40 | 26.38 | 23601 | 5939 | 2.36% |
| 2024-10-09 | 28.00 | 25.60 | -3.60 | -12.33% | 25.50 | 28.00 | 33367 | 8961 | 3.33% |
| 2024-10-08 | 31.00 | 29.20 | 2.65 | 9.98% | 27.39 | 31.13 | 58151 | 16993 | 5.81% |
| 2024-09-30 | 23.88 | 26.55 | 3.84 | 16.91% | 23.21 | 26.62 | 38614 | 9699 | 3.86% |
| 2024-09-27 | 21.47 | 22.71 | 1.47 | 6.92% | 21.47 | 22.85 | 14567 | 3216 | 1.46% |
| 2024-09-26 | 20.59 | 21.24 | 0.73 | 3.56% | 20.26 | 21.27 | 15149 | 3156 | 1.51% |
| 2024-09-25 | 20.73 | 20.51 | 0.06 | 0.29% | 20.20 | 21.00 | 15492 | 3196 | 1.55% |
| 2024-09-24 | 19.44 | 20.45 | 1.05 | 5.41% | 19.42 | 20.45 | 8991 | 1797 | 0.90% |
| 2024-09-23 | 19.41 | 19.40 | 0.02 | 0.10% | 19.14 | 19.44 | 2744 | 530 | 0.27% |
| 2024-09-20 | 19.51 | 19.38 | -0.13 | -0.67% | 19.21 | 19.52 | 3992 | 771 | 0.40% |
| 2024-09-19 | 19.49 | 19.51 | 0.31 | 1.61% | 19.21 | 19.81 | 5000 | 977 | 0.50% |
| 2024-09-18 | 19.38 | 19.20 | -0.01 | -0.05% | 18.82 | 19.47 | 4600 | 880 | 0.46% |
| 2024-09-13 | 19.63 | 19.21 | -0.34 | -1.74% | 19.17 | 19.63 | 4704 | 906 | 0.47% |
| 2024-09-12 | 19.65 | 19.55 | -0.19 | -0.96% | 19.51 | 20.06 | 3191 | 629 | 0.32% |
| 2024-09-11 | 19.73 | 19.74 | 0.09 | 0.46% | 19.40 | 19.88 | 3854 | 757 | 0.39% |
| 2024-09-10 | 19.46 | 19.65 | 0.31 | 1.60% | 19.18 | 19.76 | 4367 | 849 | 0.44% |
| 2024-09-09 | 19.18 | 19.34 | 0.07 | 0.36% | 19.09 | 19.71 | 5627 | 1094 | 0.56% |
| 2024-09-06 | 19.94 | 19.27 | -0.68 | -3.41% | 19.20 | 19.97 | 6035 | 1170 | 0.60% |
| 2024-09-05 | 19.91 | 19.95 | 0.04 | 0.20% | 19.66 | 20.29 | 5474 | 1089 | 0.55% |
| 2024-09-04 | 19.52 | 19.91 | 0.12 | 0.61% | 19.49 | 20.29 | 5507 | 1100 | 0.55% |
| 2024-09-03 | 19.03 | 19.79 | 0.54 | 2.81% | 19.02 | 20.16 | 6945 | 1375 | 0.69% |
| 2024-09-02 | 19.81 | 19.25 | -0.66 | -3.31% | 19.24 | 19.97 | 7050 | 1374 | 0.70% |
| 2024-08-30 | 19.17 | 19.91 | 0.64 | 3.32% | 19.05 | 20.47 | 11817 | 2355 | 1.18% |
| 2024-08-29 | 18.61 | 19.27 | -0.11 | -0.57% | 18.29 | 19.46 | 17332 | 3254 | 1.73% |
| 2024-08-28 | 19.48 | 19.38 | -0.10 | -0.51% | 19.28 | 19.97 | 7496 | 1462 | 0.75% |
| 2024-08-27 | 20.05 | 19.48 | -0.53 | -2.65% | 19.42 | 20.06 | 6769 | 1327 | 0.68% |
| 2024-08-26 | 19.84 | 20.01 | 0.11 | 0.55% | 19.84 | 20.72 | 7385 | 1499 | 0.74% |
| 2024-08-23 | 20.56 | 19.90 | -0.86 | -4.14% | 19.85 | 20.75 | 7948 | 1596 | 0.79% |
| 2024-08-22 | 21.59 | 20.76 | -0.94 | -4.33% | 20.64 | 21.66 | 14668 | 3081 | 1.47% |
| 2024-08-21 | 21.09 | 21.70 | 0.41 | 1.93% | 20.94 | 21.96 | 14119 | 3031 | 1.41% |
| 2024-08-20 | 21.68 | 21.29 | -0.48 | -2.20% | 21.09 | 21.92 | 11581 | 2480 | 1.16% |
| 2024-08-19 | 21.21 | 21.77 | 0.68 | 3.22% | 20.98 | 22.18 | 13263 | 2871 | 1.33% |
| 2024-08-16 | 21.29 | 21.09 | -0.26 | -1.22% | 20.97 | 21.35 | 5816 | 1226 | 0.58% |
| 2024-08-15 | 21.24 | 21.35 | -0.05 | -0.23% | 20.91 | 21.66 | 11140 | 2368 | 1.11% |
| 2024-08-14 | 21.90 | 21.40 | -0.35 | -1.61% | 21.38 | 22.32 | 16653 | 3631 | 1.66% |
| 2024-08-13 | 21.61 | 21.75 | -0.18 | -0.82% | 21.00 | 21.80 | 17053 | 3647 | 1.70% |