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 | 25.80 | -0.14 | -0.54% | 25.46 | 26.49 | 11658 | 3024 | 1.04% |
| 2024-11-20 | 25.35 | 25.94 | 0.52 | 2.05% | 25.20 | 26.10 | 12121 | 3124 | 1.08% |
| 2024-11-19 | 25.30 | 25.42 | 0.56 | 2.25% | 24.56 | 25.45 | 11039 | 2774 | 0.98% |
| 2024-11-18 | 26.14 | 24.86 | -1.34 | -5.11% | 24.77 | 26.40 | 15356 | 3892 | 1.37% |
| 2024-11-15 | 26.47 | 26.20 | -0.16 | -0.61% | 26.03 | 27.87 | 19834 | 5332 | 1.77% |
| 2024-11-14 | 28.28 | 26.36 | -1.41 | -5.08% | 26.30 | 28.28 | 16257 | 4385 | 1.45% |
| 2024-11-13 | 27.00 | 27.77 | 0.56 | 2.06% | 27.00 | 28.77 | 25271 | 7030 | 2.25% |
| 2024-11-12 | 26.98 | 27.21 | 0.49 | 1.83% | 26.98 | 29.03 | 27691 | 7729 | 2.47% |
| 2024-11-11 | 25.28 | 26.72 | 1.39 | 5.49% | 25.13 | 26.79 | 17115 | 4479 | 1.53% |
| 2024-11-08 | 25.70 | 25.33 | 0.13 | 0.52% | 25.14 | 26.10 | 15886 | 4060 | 1.42% |
| 2024-11-07 | 24.67 | 25.20 | 0.65 | 2.65% | 24.50 | 25.20 | 13106 | 3273 | 1.17% |
| 2024-11-06 | 24.77 | 24.55 | -0.22 | -0.89% | 24.49 | 25.12 | 12623 | 3131 | 1.13% |
| 2024-11-05 | 24.38 | 24.77 | 0.41 | 1.68% | 24.10 | 24.88 | 12860 | 3160 | 1.15% |
| 2024-11-04 | 23.53 | 24.36 | 0.86 | 3.66% | 23.41 | 24.43 | 10974 | 2645 | 0.98% |
| 2024-11-01 | 24.16 | 23.50 | -0.74 | -3.05% | 23.32 | 24.38 | 13944 | 3302 | 1.24% |
| 2024-10-31 | 23.80 | 24.24 | 0.36 | 1.51% | 23.71 | 24.39 | 10849 | 2620 | 0.97% |
| 2024-10-30 | 24.60 | 23.88 | -0.74 | -3.01% | 23.58 | 24.80 | 11356 | 2743 | 1.01% |
| 2024-10-29 | 25.80 | 24.62 | -1.02 | -3.98% | 24.50 | 26.21 | 14222 | 3581 | 1.27% |
| 2024-10-28 | 25.02 | 25.64 | 0.66 | 2.64% | 24.73 | 25.70 | 13567 | 3446 | 1.21% |
| 2024-10-25 | 24.33 | 24.98 | 0.53 | 2.17% | 24.19 | 25.20 | 12300 | 3058 | 1.10% |
| 2024-10-24 | 24.68 | 24.45 | -0.24 | -0.97% | 24.36 | 24.97 | 6623 | 1630 | 0.59% |
| 2024-10-23 | 25.02 | 24.69 | -0.47 | -1.87% | 24.60 | 25.30 | 14139 | 3532 | 1.26% |
| 2024-10-22 | 24.77 | 25.16 | 0.40 | 1.62% | 24.24 | 25.40 | 13395 | 3339 | 1.19% |
| 2024-10-21 | 24.52 | 24.76 | 0.40 | 1.64% | 23.89 | 25.17 | 14636 | 3585 | 1.31% |
| 2024-10-18 | 23.04 | 24.36 | 1.33 | 5.78% | 22.90 | 24.70 | 12899 | 3087 | 1.15% |
| 2024-10-17 | 23.14 | 23.03 | 0.16 | 0.70% | 23.02 | 23.73 | 9175 | 2148 | 0.82% |
| 2024-10-16 | 23.18 | 22.87 | -0.42 | -1.80% | 22.70 | 23.48 | 7427 | 1713 | 0.66% |
| 2024-10-15 | 23.91 | 23.29 | -0.64 | -2.67% | 23.25 | 24.18 | 7402 | 1756 | 0.66% |
| 2024-10-14 | 23.49 | 23.93 | 0.48 | 2.05% | 22.81 | 24.00 | 9763 | 2296 | 0.87% |
| 2024-10-11 | 24.80 | 23.45 | -1.36 | -5.48% | 23.18 | 24.80 | 15257 | 3625 | 1.36% |
| 2024-10-10 | 24.90 | 24.81 | -0.11 | -0.44% | 24.59 | 25.77 | 17356 | 4381 | 1.55% |
| 2024-10-09 | 27.00 | 24.92 | -3.65 | -12.78% | 24.82 | 27.43 | 25595 | 6688 | 2.28% |
| 2024-10-08 | 31.63 | 28.57 | 2.21 | 8.38% | 27.50 | 31.63 | 39376 | 11407 | 3.51% |
| 2024-09-30 | 24.21 | 26.36 | 3.41 | 14.86% | 23.26 | 26.54 | 27951 | 6961 | 2.49% |
| 2024-09-27 | 22.18 | 22.95 | 1.35 | 6.25% | 21.96 | 23.20 | 7665 | 1719 | 0.68% |
| 2024-09-26 | 20.56 | 21.60 | 0.80 | 3.85% | 20.56 | 21.62 | 9442 | 1995 | 0.84% |
| 2024-09-25 | 20.85 | 20.80 | 0.46 | 2.26% | 20.56 | 21.57 | 12764 | 2678 | 1.14% |
| 2024-09-24 | 19.35 | 20.34 | 1.01 | 5.23% | 19.35 | 20.43 | 9473 | 1890 | 0.84% |
| 2024-09-23 | 19.35 | 19.33 | -0.03 | -0.15% | 19.17 | 19.52 | 2824 | 546 | 0.25% |
| 2024-09-20 | 19.58 | 19.36 | -0.34 | -1.73% | 19.09 | 19.61 | 5254 | 1014 | 0.47% |
| 2024-09-19 | 18.90 | 19.70 | 0.71 | 3.74% | 18.85 | 19.87 | 10993 | 2150 | 0.98% |
| 2024-09-18 | 19.25 | 18.99 | -0.38 | -1.96% | 18.82 | 19.44 | 7009 | 1332 | 0.63% |
| 2024-09-13 | 20.03 | 19.37 | -0.63 | -3.15% | 19.33 | 20.03 | 9204 | 1804 | 0.82% |
| 2024-09-12 | 20.17 | 20.00 | -0.26 | -1.28% | 19.96 | 20.61 | 5524 | 1119 | 0.49% |
| 2024-09-11 | 20.29 | 20.26 | -0.05 | -0.25% | 20.08 | 20.44 | 6963 | 1412 | 0.62% |
| 2024-09-10 | 20.50 | 20.31 | -0.19 | -0.93% | 20.01 | 20.64 | 8294 | 1677 | 0.74% |
| 2024-09-09 | 20.71 | 20.50 | -0.10 | -0.49% | 20.34 | 20.91 | 6474 | 1332 | 0.58% |
| 2024-09-06 | 21.18 | 20.60 | -0.64 | -3.01% | 20.49 | 21.44 | 8671 | 1802 | 0.77% |
| 2024-09-05 | 21.24 | 21.24 | 0.24 | 1.14% | 21.09 | 21.57 | 5758 | 1226 | 0.51% |
| 2024-09-04 | 20.92 | 21.00 | 0.02 | 0.10% | 20.91 | 21.47 | 7372 | 1561 | 0.66% |
| 2024-09-03 | 20.78 | 20.98 | 0.19 | 0.91% | 20.59 | 21.39 | 6986 | 1465 | 0.62% |
| 2024-09-02 | 21.25 | 20.79 | -0.47 | -2.21% | 20.79 | 21.54 | 10656 | 2243 | 0.95% |
| 2024-08-30 | 20.97 | 21.26 | 0.29 | 1.38% | 20.75 | 21.88 | 18152 | 3867 | 1.62% |
| 2024-08-29 | 21.90 | 20.97 | -1.66 | -7.34% | 20.46 | 21.95 | 26099 | 5443 | 2.33% |
| 2024-08-28 | 22.01 | 22.63 | 0.32 | 1.43% | 21.87 | 22.90 | 4028 | 907 | 0.36% |
| 2024-08-27 | 22.80 | 22.31 | -0.56 | -2.45% | 22.23 | 23.09 | 3536 | 802 | 0.32% |
| 2024-08-26 | 22.49 | 22.87 | 0.37 | 1.64% | 22.40 | 23.10 | 3022 | 689 | 0.27% |
| 2024-08-23 | 22.71 | 22.50 | -0.24 | -1.06% | 22.33 | 22.85 | 2145 | 483 | 0.19% |
| 2024-08-22 | 23.17 | 22.74 | -0.29 | -1.26% | 22.72 | 23.21 | 2208 | 506 | 0.20% |
| 2024-08-21 | 23.42 | 23.03 | -0.31 | -1.33% | 22.95 | 23.50 | 2874 | 664 | 0.26% |
| 2024-08-20 | 23.88 | 23.34 | -0.66 | -2.75% | 23.30 | 23.97 | 3615 | 852 | 0.32% |
| 2024-08-19 | 24.62 | 24.00 | -0.61 | -2.48% | 23.99 | 24.80 | 5274 | 1283 | 0.47% |
| 2024-08-16 | 24.68 | 24.61 | 0.00 | 0.00% | 24.10 | 24.88 | 6021 | 1469 | 0.54% |
| 2024-08-15 | 24.83 | 24.61 | -0.11 | -0.44% | 24.38 | 25.20 | 6112 | 1509 | 0.55% |
| 2024-08-14 | 24.89 | 24.72 | -0.21 | -0.84% | 24.45 | 24.95 | 3200 | 790 | 0.29% |
| 2024-08-13 | 24.82 | 24.93 | 0.08 | 0.32% | 24.52 | 25.00 | 2565 | 633 | 0.23% |