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 | 25.920 | 26.890 | 0.910 | 3.50% | 25.850 | 27.110 | 33542 | 8949 | 4.03% |
| 2024-11-20 | 24.580 | 25.980 | 1.370 | 5.57% | 24.390 | 26.360 | 26775 | 6907 | 3.21% |
| 2024-11-19 | 25.500 | 24.610 | -1.150 | -4.46% | 22.810 | 25.930 | 29516 | 7140 | 3.54% |
| 2024-11-18 | 25.630 | 25.760 | 0.400 | 1.58% | 25.090 | 26.770 | 22175 | 5756 | 2.66% |
| 2024-11-15 | 26.190 | 25.360 | -0.460 | -1.78% | 25.220 | 26.220 | 19585 | 5027 | 2.35% |
| 2024-11-14 | 26.700 | 25.820 | -0.560 | -2.12% | 25.700 | 26.790 | 21478 | 5646 | 2.58% |
| 2024-11-13 | 26.400 | 26.380 | 0.000 | 0.00% | 25.320 | 26.570 | 25999 | 6769 | 3.12% |
| 2024-11-12 | 27.760 | 26.380 | -0.970 | -3.55% | 26.060 | 28.190 | 30214 | 8186 | 3.63% |
| 2024-11-11 | 28.020 | 27.350 | -0.630 | -2.25% | 25.890 | 28.210 | 28592 | 7727 | 3.43% |
| 2024-11-08 | 29.950 | 27.980 | -1.980 | -6.61% | 27.500 | 31.180 | 43254 | 12492 | 5.19% |
| 2024-11-07 | 27.580 | 29.960 | 1.960 | 7.00% | 27.200 | 29.990 | 56060 | 16300 | 6.73% |
| 2024-11-06 | 26.870 | 28.000 | 1.230 | 4.59% | 26.870 | 29.360 | 55932 | 15712 | 6.72% |
| 2024-11-05 | 25.530 | 26.770 | 1.390 | 5.48% | 25.380 | 26.880 | 35730 | 9378 | 4.29% |
| 2024-11-04 | 24.530 | 25.380 | 0.850 | 3.47% | 24.150 | 25.440 | 24438 | 6092 | 2.93% |
| 2024-11-01 | 25.140 | 24.530 | -1.070 | -4.18% | 24.310 | 26.660 | 30758 | 7790 | 3.69% |
| 2024-10-31 | 26.500 | 25.600 | -1.000 | -3.76% | 24.800 | 27.660 | 37894 | 9920 | 4.55% |
| 2024-10-30 | 25.910 | 26.600 | 0.610 | 2.35% | 24.550 | 27.500 | 38164 | 9982 | 4.58% |
| 2024-10-29 | 25.100 | 25.990 | 0.890 | 3.55% | 24.550 | 26.500 | 41585 | 10661 | 4.99% |
| 2024-10-28 | 25.110 | 25.100 | -0.200 | -0.79% | 23.550 | 25.170 | 31898 | 7774 | 3.83% |
| 2024-10-25 | 24.480 | 25.300 | -0.750 | -2.88% | 24.480 | 27.660 | 66962 | 17504 | 8.03% |
| 2024-10-24 | 22.870 | 26.050 | 3.180 | 13.90% | 22.200 | 26.160 | 51501 | 12791 | 6.18% |
| 2024-10-23 | 22.340 | 22.870 | 0.100 | 0.44% | 22.060 | 23.300 | 24662 | 5617 | 2.96% |
| 2024-10-22 | 24.700 | 22.770 | -1.450 | -5.99% | 22.130 | 24.870 | 33404 | 7809 | 4.01% |
| 2024-10-21 | 22.870 | 24.220 | 1.690 | 7.50% | 22.870 | 24.860 | 39550 | 9420 | 4.74% |
| 2024-10-18 | 20.800 | 22.530 | 1.730 | 8.32% | 20.040 | 24.860 | 33853 | 7507 | 4.06% |
| 2024-10-17 | 20.480 | 20.800 | 0.520 | 2.56% | 19.980 | 21.980 | 26232 | 5478 | 3.15% |
| 2024-10-16 | 19.990 | 20.280 | 0.090 | 0.45% | 19.550 | 20.900 | 11573 | 2358 | 1.39% |
| 2024-10-15 | 21.070 | 20.190 | -0.760 | -3.63% | 20.060 | 21.240 | 12555 | 2593 | 1.51% |
| 2024-10-14 | 20.390 | 20.950 | 0.750 | 3.71% | 19.810 | 21.180 | 6714 | 1380 | 0.81% |
| 2024-10-11 | 22.400 | 20.200 | -2.270 | -10.10% | 19.630 | 22.500 | 15229 | 3195 | 1.83% |
| 2024-10-10 | 23.280 | 22.470 | -0.540 | -2.35% | 22.090 | 24.320 | 13666 | 3194 | 1.64% |
| 2024-10-09 | 25.800 | 23.010 | -4.440 | -16.17% | 22.630 | 25.800 | 24856 | 5980 | 2.98% |
| 2024-10-08 | 28.010 | 27.450 | 5.250 | 23.65% | 22.440 | 28.500 | 44912 | 11629 | 5.39% |
| 2024-09-30 | 19.790 | 22.200 | 4.620 | 26.28% | 18.180 | 22.220 | 29770 | 5951 | 3.57% |
| 2024-09-27 | 16.260 | 17.580 | 1.480 | 9.19% | 16.260 | 17.860 | 13589 | 2344 | 1.63% |
| 2024-09-26 | 15.810 | 16.100 | 0.350 | 2.22% | 15.570 | 16.180 | 5017 | 795 | 0.60% |
| 2024-09-25 | 15.950 | 15.750 | -0.170 | -1.07% | 15.680 | 16.390 | 5142 | 821 | 0.62% |
| 2024-09-24 | 15.730 | 15.920 | 0.300 | 1.92% | 15.510 | 15.950 | 4781 | 753 | 0.57% |
| 2024-09-23 | 15.510 | 15.620 | 0.120 | 0.77% | 15.460 | 15.790 | 2421 | 377 | 0.29% |
| 2024-09-20 | 15.900 | 15.500 | -0.320 | -2.02% | 15.500 | 16.050 | 2147 | 337 | 0.26% |
| 2024-09-19 | 16.060 | 15.820 | -0.140 | -0.88% | 15.600 | 16.260 | 3187 | 507 | 0.38% |
| 2024-09-18 | 16.030 | 15.960 | 0.060 | 0.38% | 15.840 | 16.130 | 2332 | 372 | 0.28% |
| 2024-09-13 | 16.260 | 15.900 | -0.380 | -2.33% | 15.900 | 16.370 | 4135 | 667 | 0.50% |
| 2024-09-12 | 16.390 | 16.280 | -0.280 | -1.69% | 16.200 | 16.700 | 3359 | 548 | 0.40% |
| 2024-09-11 | 15.790 | 16.560 | 0.680 | 4.28% | 15.790 | 16.900 | 8000 | 1322 | 0.96% |
| 2024-09-10 | 15.700 | 15.880 | 0.320 | 2.06% | 15.450 | 15.990 | 2612 | 409 | 0.31% |
| 2024-09-09 | 15.640 | 15.560 | 0.060 | 0.39% | 15.430 | 15.670 | 1506 | 234 | 0.18% |
| 2024-09-06 | 15.780 | 15.500 | -0.160 | -1.02% | 15.500 | 16.070 | 2144 | 336 | 0.26% |
| 2024-09-05 | 15.700 | 15.660 | 0.050 | 0.32% | 15.580 | 15.790 | 1293 | 202 | 0.16% |
| 2024-09-04 | 15.610 | 15.610 | -0.130 | -0.83% | 15.550 | 15.780 | 1717 | 268 | 0.21% |
| 2024-09-03 | 15.210 | 15.740 | 0.530 | 3.48% | 15.000 | 15.760 | 4143 | 640 | 0.50% |
| 2024-09-02 | 15.690 | 15.210 | -0.380 | -2.44% | 15.200 | 15.690 | 2468 | 380 | 0.30% |
| 2024-08-30 | 15.390 | 15.590 | 0.250 | 1.63% | 15.270 | 15.720 | 2936 | 456 | 0.35% |
| 2024-08-29 | 15.330 | 15.340 | -0.060 | -0.39% | 15.010 | 15.550 | 2690 | 412 | 0.32% |
| 2024-08-28 | 15.370 | 15.400 | 0.120 | 0.79% | 15.260 | 15.570 | 1713 | 263 | 0.21% |
| 2024-08-27 | 15.390 | 15.280 | -0.090 | -0.59% | 15.170 | 15.740 | 4486 | 691 | 0.54% |
| 2024-08-26 | 14.990 | 15.370 | 0.490 | 3.29% | 14.840 | 15.490 | 3601 | 547 | 0.43% |
| 2024-08-23 | 14.900 | 14.880 | 0.050 | 0.34% | 14.850 | 15.140 | 2618 | 391 | 0.31% |
| 2024-08-22 | 15.580 | 14.830 | -0.860 | -5.48% | 14.830 | 15.830 | 5857 | 893 | 0.70% |
| 2024-08-21 | 15.490 | 15.690 | 0.290 | 1.88% | 15.250 | 15.830 | 5263 | 821 | 0.63% |
| 2024-08-20 | 14.820 | 15.400 | 0.450 | 3.01% | 14.740 | 15.490 | 7496 | 1141 | 0.90% |
| 2024-08-19 | 14.670 | 14.950 | 0.260 | 1.77% | 14.600 | 15.170 | 4724 | 706 | 0.57% |
| 2024-08-16 | 14.440 | 14.690 | 0.200 | 1.38% | 14.310 | 14.810 | 5791 | 842 | 0.69% |
| 2024-08-15 | 14.300 | 14.490 | 0.310 | 2.19% | 14.130 | 14.560 | 9691 | 1393 | 1.16% |
| 2024-08-14 | 14.250 | 14.180 | -0.220 | -1.53% | 14.040 | 14.690 | 5237 | 747 | 0.63% |
| 2024-08-13 | 14.180 | 14.400 | 0.160 | 1.12% | 14.030 | 14.550 | 3191 | 454 | 0.38% |