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 | 26.70 | 27.05 | 0.08 | 0.30% | 26.51 | 27.19 | 28829 | 7728 | 9.42% |
| 2024-11-20 | 26.37 | 26.97 | 0.61 | 2.31% | 25.75 | 27.12 | 26973 | 7156 | 8.81% |
| 2024-11-19 | 25.80 | 26.36 | 0.32 | 1.23% | 25.43 | 26.38 | 24880 | 6437 | 8.13% |
| 2024-11-18 | 26.28 | 26.04 | -0.12 | -0.46% | 25.02 | 27.30 | 30929 | 8109 | 10.11% |
| 2024-11-15 | 27.24 | 26.16 | -1.22 | -4.46% | 26.01 | 27.74 | 25804 | 6924 | 8.43% |
| 2024-11-14 | 28.00 | 27.38 | -1.03 | -3.63% | 27.13 | 29.08 | 36693 | 10328 | 11.99% |
| 2024-11-13 | 28.18 | 28.41 | -0.75 | -2.57% | 27.84 | 29.40 | 57448 | 16309 | 18.77% |
| 2024-11-12 | 27.90 | 29.16 | 0.73 | 2.57% | 27.00 | 29.90 | 61699 | 17440 | 20.16% |
| 2024-11-11 | 27.08 | 28.43 | 1.71 | 6.40% | 26.30 | 29.75 | 55796 | 15593 | 18.23% |
| 2024-11-08 | 25.30 | 26.72 | 1.66 | 6.62% | 25.18 | 27.99 | 59978 | 16215 | 19.60% |
| 2024-11-07 | 24.76 | 25.06 | 0.24 | 0.97% | 24.37 | 25.26 | 26559 | 6593 | 8.68% |
| 2024-11-06 | 25.45 | 24.82 | -0.54 | -2.13% | 24.75 | 25.87 | 28490 | 7175 | 9.31% |
| 2024-11-05 | 25.02 | 25.36 | 0.38 | 1.52% | 24.65 | 25.65 | 27988 | 7054 | 9.15% |
| 2024-11-04 | 25.23 | 24.98 | -0.25 | -0.99% | 23.88 | 25.46 | 23960 | 5926 | 7.83% |
| 2024-11-01 | 26.40 | 25.23 | -1.14 | -4.32% | 25.17 | 27.49 | 40155 | 10523 | 13.12% |
| 2024-10-31 | 26.70 | 26.37 | -0.54 | -2.01% | 26.08 | 27.26 | 32128 | 8575 | 10.50% |
| 2024-10-30 | 25.65 | 26.91 | 0.57 | 2.16% | 24.82 | 27.50 | 54949 | 14601 | 17.96% |
| 2024-10-29 | 26.97 | 26.34 | -0.36 | -1.35% | 26.00 | 27.50 | 52073 | 13901 | 17.02% |
| 2024-10-28 | 24.92 | 26.70 | 1.90 | 7.66% | 24.38 | 27.99 | 79831 | 21052 | 26.09% |
| 2024-10-25 | 23.08 | 24.80 | 1.60 | 6.90% | 22.91 | 25.88 | 59102 | 14484 | 19.31% |
| 2024-10-24 | 23.51 | 23.20 | -0.63 | -2.64% | 23.09 | 23.83 | 23713 | 5537 | 7.75% |
| 2024-10-23 | 23.80 | 23.83 | -0.09 | -0.38% | 23.55 | 24.55 | 32100 | 7730 | 10.49% |
| 2024-10-22 | 24.30 | 23.92 | -0.52 | -2.13% | 23.60 | 24.80 | 40198 | 9673 | 13.14% |
| 2024-10-21 | 24.53 | 24.44 | 0.44 | 1.83% | 23.89 | 25.10 | 55121 | 13483 | 18.01% |
| 2024-10-18 | 22.80 | 24.00 | 1.34 | 5.91% | 22.38 | 24.94 | 50269 | 11925 | 16.43% |
| 2024-10-17 | 23.10 | 22.66 | -0.62 | -2.66% | 22.50 | 23.44 | 34370 | 7887 | 11.23% |
| 2024-10-16 | 23.83 | 23.28 | -0.79 | -3.28% | 22.71 | 24.21 | 37644 | 8810 | 12.30% |
| 2024-10-15 | 24.60 | 24.07 | -0.06 | -0.25% | 24.00 | 26.50 | 62108 | 15722 | 20.30% |
| 2024-10-14 | 23.40 | 24.13 | 1.36 | 5.97% | 22.35 | 24.77 | 52068 | 12264 | 17.02% |
| 2024-10-11 | 23.56 | 22.77 | -2.17 | -8.70% | 22.00 | 23.92 | 54134 | 12426 | 17.69% |
| 2024-10-10 | 22.30 | 24.94 | 2.64 | 11.84% | 21.62 | 26.72 | 91882 | 22925 | 30.03% |
| 2024-10-09 | 24.50 | 22.30 | -3.04 | -12.00% | 22.28 | 24.99 | 44622 | 10513 | 14.58% |
| 2024-10-08 | 27.44 | 25.34 | 2.28 | 9.89% | 23.80 | 27.50 | 62328 | 15802 | 20.37% |
| 2024-09-30 | 21.49 | 23.06 | 2.65 | 12.98% | 20.80 | 23.47 | 48453 | 10809 | 15.83% |
| 2024-09-27 | 19.51 | 20.41 | 1.18 | 6.14% | 19.48 | 20.53 | 17803 | 3554 | 5.82% |
| 2024-09-26 | 18.60 | 19.23 | 0.59 | 3.17% | 18.50 | 19.24 | 15366 | 2917 | 5.02% |
| 2024-09-25 | 18.65 | 18.64 | 0.15 | 0.81% | 18.61 | 19.11 | 19159 | 3613 | 6.26% |
| 2024-09-24 | 17.81 | 18.49 | 0.68 | 3.82% | 17.81 | 18.60 | 12547 | 2296 | 4.10% |
| 2024-09-23 | 18.01 | 17.81 | -0.21 | -1.17% | 17.74 | 18.08 | 5393 | 965 | 1.76% |
| 2024-09-20 | 18.24 | 18.02 | -0.15 | -0.83% | 17.84 | 18.24 | 6044 | 1088 | 1.98% |
| 2024-09-19 | 17.74 | 18.17 | 0.42 | 2.37% | 17.67 | 18.20 | 7561 | 1364 | 2.47% |
| 2024-09-18 | 18.06 | 17.75 | -0.32 | -1.77% | 17.34 | 18.06 | 8683 | 1532 | 2.84% |
| 2024-09-13 | 18.00 | 18.07 | 0.17 | 0.95% | 17.89 | 18.70 | 10545 | 1919 | 3.45% |
| 2024-09-12 | 18.00 | 17.90 | -0.09 | -0.50% | 17.86 | 18.30 | 7050 | 1278 | 2.30% |
| 2024-09-11 | 18.03 | 17.99 | -0.22 | -1.21% | 17.90 | 18.22 | 7016 | 1264 | 2.29% |
| 2024-09-10 | 18.05 | 18.21 | 0.03 | 0.17% | 17.82 | 18.37 | 9167 | 1661 | 3.00% |
| 2024-09-09 | 17.85 | 18.18 | 0.18 | 1.00% | 17.58 | 18.29 | 9423 | 1689 | 3.08% |
| 2024-09-06 | 18.50 | 18.00 | -0.50 | -2.70% | 17.94 | 18.68 | 10285 | 1872 | 3.36% |
| 2024-09-05 | 18.45 | 18.50 | 0.19 | 1.04% | 18.33 | 18.66 | 5921 | 1095 | 1.94% |
| 2024-09-04 | 18.25 | 18.31 | -0.13 | -0.70% | 18.22 | 18.59 | 5752 | 1058 | 1.88% |
| 2024-09-03 | 18.54 | 18.44 | 0.26 | 1.43% | 18.26 | 18.66 | 6234 | 1147 | 2.04% |
| 2024-09-02 | 18.82 | 18.18 | -0.63 | -3.35% | 18.13 | 18.90 | 10671 | 1971 | 3.49% |
| 2024-08-30 | 18.40 | 18.81 | 0.23 | 1.24% | 18.40 | 19.22 | 13443 | 2540 | 4.39% |
| 2024-08-29 | 18.41 | 18.58 | -0.25 | -1.33% | 18.04 | 18.76 | 16860 | 3094 | 5.51% |
| 2024-08-28 | 18.85 | 18.83 | -0.14 | -0.74% | 18.70 | 19.15 | 7990 | 1510 | 2.61% |
| 2024-08-27 | 19.79 | 18.97 | -0.81 | -4.10% | 18.90 | 19.79 | 12036 | 2310 | 3.93% |
| 2024-08-26 | 19.75 | 19.78 | 0.10 | 0.51% | 19.47 | 20.10 | 5619 | 1111 | 1.84% |
| 2024-08-23 | 20.21 | 19.68 | -0.39 | -1.94% | 19.49 | 20.41 | 9975 | 1974 | 3.26% |
| 2024-08-22 | 20.81 | 20.07 | -0.87 | -4.15% | 20.02 | 21.01 | 10966 | 2237 | 3.58% |
| 2024-08-21 | 21.27 | 20.94 | -0.41 | -1.92% | 20.86 | 21.45 | 10543 | 2224 | 3.45% |
| 2024-08-20 | 20.50 | 21.35 | 0.83 | 4.04% | 20.11 | 21.80 | 18115 | 3782 | 5.92% |
| 2024-08-19 | 20.68 | 20.52 | -0.32 | -1.54% | 20.50 | 20.97 | 6788 | 1404 | 2.22% |
| 2024-08-16 | 20.92 | 20.84 | 0.05 | 0.24% | 20.58 | 20.92 | 6479 | 1343 | 2.12% |
| 2024-08-15 | 20.62 | 20.79 | 0.11 | 0.53% | 20.43 | 21.07 | 9448 | 1963 | 3.09% |