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 | 26.79 | 26.49 | -0.26 | -0.97% | 26.30 | 26.86 | 15496 | 4107 | 0.80% |
| 2024-11-20 | 26.60 | 26.75 | 0.11 | 0.41% | 26.26 | 26.95 | 16983 | 4522 | 0.88% |
| 2024-11-19 | 25.90 | 26.64 | 1.33 | 5.25% | 25.46 | 26.74 | 22474 | 5876 | 1.16% |
| 2024-11-18 | 25.98 | 25.31 | -0.35 | -1.36% | 25.00 | 25.98 | 17558 | 4476 | 0.91% |
| 2024-11-15 | 26.58 | 25.66 | -0.93 | -3.50% | 25.60 | 26.58 | 26514 | 6899 | 1.37% |
| 2024-11-14 | 27.79 | 26.59 | -1.25 | -4.49% | 26.46 | 27.99 | 26352 | 7135 | 1.36% |
| 2024-11-13 | 27.03 | 27.84 | 0.39 | 1.42% | 26.86 | 28.15 | 25379 | 6962 | 1.31% |
| 2024-11-12 | 28.60 | 27.45 | -0.55 | -1.96% | 27.16 | 28.82 | 35161 | 9805 | 1.82% |
| 2024-11-11 | 26.14 | 28.00 | 1.85 | 7.07% | 26.05 | 28.27 | 49869 | 13683 | 2.58% |
| 2024-11-08 | 26.17 | 26.15 | 0.21 | 0.81% | 26.05 | 26.79 | 29508 | 7767 | 1.53% |
| 2024-11-07 | 25.80 | 26.20 | 0.33 | 1.28% | 25.58 | 26.20 | 23537 | 6125 | 1.22% |
| 2024-11-06 | 25.90 | 25.87 | 0.13 | 0.51% | 25.58 | 26.70 | 37283 | 9760 | 1.93% |
| 2024-11-05 | 25.46 | 25.74 | 0.40 | 1.58% | 24.91 | 25.87 | 28956 | 7392 | 1.50% |
| 2024-11-04 | 24.29 | 25.34 | 1.25 | 5.19% | 24.28 | 25.44 | 31507 | 7903 | 1.63% |
| 2024-11-01 | 24.69 | 24.09 | -0.92 | -3.68% | 23.95 | 24.98 | 26594 | 6464 | 1.38% |
| 2024-10-31 | 25.39 | 25.01 | -0.19 | -0.75% | 24.71 | 25.39 | 32360 | 8088 | 1.68% |
| 2024-10-30 | 25.00 | 25.20 | 0.20 | 0.80% | 24.71 | 25.54 | 32605 | 8210 | 1.69% |
| 2024-10-29 | 25.99 | 25.00 | -0.85 | -3.29% | 24.88 | 25.99 | 44321 | 11208 | 2.29% |
| 2024-10-28 | 26.08 | 25.85 | -0.15 | -0.58% | 25.71 | 26.28 | 30868 | 8001 | 1.60% |
| 2024-10-25 | 26.17 | 26.00 | 0.20 | 0.78% | 25.81 | 26.48 | 28151 | 7333 | 1.46% |
| 2024-10-24 | 26.38 | 25.80 | -0.51 | -1.94% | 25.60 | 26.38 | 25345 | 6555 | 1.31% |
| 2024-10-23 | 26.05 | 26.31 | 0.24 | 0.92% | 25.74 | 26.60 | 36638 | 9620 | 1.90% |
| 2024-10-22 | 26.59 | 26.07 | -1.10 | -4.05% | 25.28 | 26.60 | 72503 | 18765 | 3.75% |
| 2024-10-21 | 28.02 | 27.17 | 1.27 | 4.90% | 27.00 | 28.80 | 117099 | 32787 | 6.06% |
| 2024-10-18 | 24.51 | 25.90 | 0.88 | 3.52% | 24.32 | 26.46 | 49698 | 12569 | 2.57% |
| 2024-10-17 | 25.12 | 25.02 | 0.16 | 0.64% | 24.91 | 25.45 | 26086 | 6547 | 1.35% |
| 2024-10-16 | 25.28 | 24.86 | -0.80 | -3.12% | 24.80 | 25.53 | 30042 | 7541 | 1.56% |
| 2024-10-15 | 26.15 | 25.66 | -0.51 | -1.95% | 25.53 | 26.66 | 30165 | 7845 | 1.56% |
| 2024-10-14 | 25.00 | 26.17 | -0.63 | -2.35% | 24.28 | 26.20 | 69839 | 17605 | 3.62% |
| 2024-10-11 | 25.53 | 26.80 | 1.17 | 4.56% | 23.93 | 29.29 | 97655 | 25863 | 5.06% |
| 2024-10-10 | 25.31 | 25.63 | 0.63 | 2.52% | 24.16 | 26.19 | 53366 | 13505 | 2.76% |
| 2024-10-09 | 27.00 | 25.00 | -3.83 | -13.28% | 25.00 | 27.98 | 59057 | 15640 | 3.06% |
| 2024-10-08 | 30.45 | 28.83 | 3.28 | 12.84% | 25.70 | 30.50 | 91432 | 25736 | 4.73% |
| 2024-09-30 | 23.89 | 25.55 | 3.72 | 17.04% | 22.30 | 25.55 | 93084 | 22098 | 4.82% |
| 2024-09-27 | 21.00 | 21.83 | 1.15 | 5.56% | 20.78 | 21.85 | 36518 | 7757 | 1.89% |
| 2024-09-26 | 19.70 | 20.68 | 0.93 | 4.71% | 19.50 | 20.79 | 78200 | 15865 | 4.05% |
| 2024-09-25 | 19.27 | 19.75 | 1.18 | 6.35% | 19.27 | 21.00 | 60936 | 12277 | 3.16% |
| 2024-09-24 | 17.71 | 18.57 | 0.79 | 4.44% | 17.68 | 18.57 | 21404 | 3897 | 1.11% |
| 2024-09-23 | 18.20 | 17.78 | -0.51 | -2.79% | 17.71 | 18.21 | 15325 | 2737 | 0.79% |
| 2024-09-20 | 18.24 | 18.29 | 0.14 | 0.77% | 18.00 | 18.40 | 14914 | 2714 | 0.77% |
| 2024-09-19 | 18.19 | 18.15 | 0.15 | 0.83% | 17.80 | 18.35 | 15254 | 2763 | 0.79% |
| 2024-09-18 | 18.15 | 18.00 | -0.16 | -0.88% | 17.69 | 18.25 | 11171 | 2003 | 0.58% |
| 2024-09-13 | 18.86 | 18.16 | -0.61 | -3.25% | 18.13 | 18.86 | 10212 | 1873 | 0.53% |
| 2024-09-12 | 18.97 | 18.77 | -0.23 | -1.21% | 18.77 | 19.18 | 11029 | 2091 | 0.57% |
| 2024-09-11 | 18.85 | 19.00 | 0.26 | 1.39% | 18.47 | 19.27 | 12679 | 2413 | 0.66% |
| 2024-09-10 | 18.87 | 18.74 | -0.11 | -0.58% | 18.36 | 19.00 | 16858 | 3131 | 0.87% |
| 2024-09-09 | 19.00 | 18.85 | -0.27 | -1.41% | 18.80 | 19.18 | 8695 | 1646 | 0.45% |
| 2024-09-06 | 19.49 | 19.12 | -0.41 | -2.10% | 19.10 | 19.75 | 15514 | 2998 | 0.80% |
| 2024-09-05 | 19.35 | 19.53 | 0.19 | 0.98% | 19.35 | 19.99 | 24268 | 4762 | 1.26% |
| 2024-09-04 | 18.84 | 19.34 | 0.50 | 2.65% | 18.82 | 19.66 | 32933 | 6356 | 1.71% |
| 2024-09-03 | 18.46 | 18.84 | 0.24 | 1.29% | 18.46 | 18.92 | 11211 | 2102 | 0.58% |
| 2024-09-02 | 18.91 | 18.60 | -0.32 | -1.69% | 18.58 | 18.96 | 14004 | 2620 | 0.73% |
| 2024-08-30 | 18.60 | 18.92 | 0.47 | 2.55% | 18.40 | 19.20 | 24833 | 4691 | 1.29% |
| 2024-08-29 | 18.11 | 18.45 | 0.37 | 2.05% | 17.98 | 18.52 | 16410 | 3006 | 0.85% |
| 2024-08-28 | 18.18 | 18.08 | -0.28 | -1.53% | 18.06 | 18.46 | 12110 | 2202 | 0.63% |
| 2024-08-27 | 18.27 | 18.36 | 0.05 | 0.27% | 18.00 | 18.49 | 15592 | 2851 | 0.81% |
| 2024-08-26 | 18.70 | 18.31 | -0.66 | -3.48% | 18.18 | 18.75 | 23984 | 4404 | 1.24% |
| 2024-08-23 | 18.70 | 18.97 | 0.20 | 1.07% | 18.50 | 19.05 | 12107 | 2275 | 0.63% |
| 2024-08-22 | 19.00 | 18.77 | -0.15 | -0.79% | 18.72 | 19.16 | 11365 | 2147 | 0.59% |
| 2024-08-21 | 19.06 | 18.92 | -0.14 | -0.73% | 18.76 | 19.09 | 8858 | 1675 | 0.46% |
| 2024-08-20 | 19.61 | 19.06 | -0.53 | -2.71% | 19.05 | 19.66 | 12389 | 2385 | 0.64% |
| 2024-08-19 | 19.70 | 19.59 | -0.04 | -0.20% | 19.49 | 19.91 | 11010 | 2169 | 0.57% |
| 2024-08-16 | 19.93 | 19.63 | -0.29 | -1.46% | 19.60 | 20.02 | 12183 | 2416 | 0.63% |
| 2024-08-15 | 20.21 | 19.92 | -0.29 | -1.43% | 19.86 | 20.30 | 19437 | 3895 | 1.01% |