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 | 25.89 | 25.95 | -0.10 | -0.38% | 25.68 | 26.52 | 124297 | 32471 | 2.40% |
| 2024-11-20 | 25.74 | 26.05 | 0.17 | 0.66% | 25.36 | 26.25 | 127002 | 32708 | 2.45% |
| 2024-11-19 | 25.60 | 25.88 | 0.44 | 1.73% | 25.16 | 26.05 | 115057 | 29532 | 2.22% |
| 2024-11-18 | 26.80 | 25.44 | -1.04 | -3.93% | 25.26 | 26.94 | 171965 | 44477 | 3.32% |
| 2024-11-15 | 26.36 | 26.48 | -0.19 | -0.71% | 26.34 | 27.53 | 209901 | 56360 | 4.05% |
| 2024-11-14 | 27.78 | 26.67 | -1.59 | -5.63% | 26.60 | 27.99 | 242428 | 65942 | 4.68% |
| 2024-11-13 | 28.92 | 28.26 | -1.33 | -4.49% | 26.77 | 28.92 | 428765 | 119345 | 8.27% |
| 2024-11-12 | 29.02 | 29.59 | 2.69 | 10.00% | 28.20 | 29.59 | 177861 | 52291 | 3.43% |
| 2024-11-11 | 25.89 | 26.90 | 1.02 | 3.94% | 25.75 | 26.99 | 232681 | 61771 | 4.49% |
| 2024-11-08 | 26.34 | 25.88 | -0.39 | -1.48% | 25.70 | 26.63 | 142058 | 37172 | 2.74% |
| 2024-11-07 | 25.58 | 26.27 | 0.26 | 1.00% | 25.53 | 26.39 | 147975 | 38571 | 2.85% |
| 2024-11-06 | 25.75 | 26.01 | 0.13 | 0.50% | 25.71 | 26.70 | 213069 | 55680 | 4.11% |
| 2024-11-05 | 25.68 | 25.88 | 0.29 | 1.13% | 25.04 | 26.00 | 174939 | 44868 | 3.37% |
| 2024-11-04 | 24.78 | 25.59 | 1.02 | 4.15% | 24.61 | 25.81 | 211412 | 53807 | 4.08% |
| 2024-11-01 | 25.51 | 24.57 | -1.13 | -4.40% | 24.53 | 25.76 | 170884 | 42597 | 3.30% |
| 2024-10-31 | 25.32 | 25.70 | 0.05 | 0.19% | 25.20 | 25.97 | 139397 | 35740 | 2.69% |
| 2024-10-30 | 25.25 | 25.65 | 0.22 | 0.87% | 25.17 | 25.89 | 108902 | 27874 | 2.10% |
| 2024-10-29 | 26.03 | 25.43 | -0.65 | -2.49% | 25.37 | 26.25 | 153855 | 39609 | 2.97% |
| 2024-10-28 | 26.20 | 26.08 | -0.14 | -0.53% | 25.72 | 26.21 | 147435 | 38295 | 2.84% |
| 2024-10-25 | 26.40 | 26.22 | -0.06 | -0.23% | 26.01 | 26.52 | 166958 | 43788 | 3.22% |
| 2024-10-24 | 28.17 | 26.28 | -2.02 | -7.14% | 26.14 | 28.18 | 348123 | 92586 | 6.71% |
| 2024-10-23 | 27.63 | 28.30 | 0.68 | 2.46% | 27.20 | 28.85 | 268633 | 75886 | 5.18% |
| 2024-10-22 | 27.13 | 27.62 | 0.49 | 1.81% | 27.05 | 28.03 | 171334 | 47272 | 3.30% |
| 2024-10-21 | 28.00 | 27.13 | -1.06 | -3.76% | 26.86 | 28.18 | 247689 | 67702 | 4.78% |
| 2024-10-18 | 27.08 | 28.19 | 1.00 | 3.68% | 26.98 | 28.70 | 185864 | 52010 | 3.58% |
| 2024-10-17 | 27.62 | 27.19 | -0.52 | -1.88% | 27.07 | 28.05 | 138537 | 38145 | 2.67% |
| 2024-10-16 | 26.43 | 27.71 | 0.52 | 1.91% | 26.19 | 28.08 | 175764 | 47958 | 3.39% |
| 2024-10-15 | 28.05 | 27.19 | -1.14 | -4.02% | 27.19 | 28.17 | 182809 | 50551 | 3.53% |
| 2024-10-14 | 28.00 | 28.33 | -0.24 | -0.84% | 27.36 | 28.67 | 235371 | 66020 | 4.54% |
| 2024-10-11 | 27.50 | 28.57 | 0.70 | 2.51% | 27.00 | 29.69 | 331370 | 94383 | 6.39% |
| 2024-10-10 | 28.02 | 27.87 | 0.86 | 3.18% | 27.58 | 29.37 | 326723 | 93222 | 6.30% |
| 2024-10-09 | 28.00 | 27.01 | -2.99 | -9.97% | 27.00 | 29.51 | 287240 | 80463 | 5.54% |
| 2024-10-08 | 29.98 | 30.00 | 1.98 | 7.07% | 26.68 | 30.80 | 422487 | 123581 | 8.15% |
| 2024-09-30 | 26.61 | 28.02 | 2.55 | 10.01% | 26.53 | 28.02 | 318536 | 87876 | 6.14% |
| 2024-09-27 | 23.82 | 25.47 | 2.05 | 8.75% | 23.82 | 25.75 | 334791 | 83739 | 6.46% |
| 2024-09-26 | 22.31 | 23.42 | 1.16 | 5.21% | 22.31 | 23.44 | 242575 | 55750 | 4.68% |
| 2024-09-25 | 22.32 | 22.26 | 0.11 | 0.50% | 22.15 | 22.97 | 188977 | 42579 | 3.64% |
| 2024-09-24 | 21.31 | 22.15 | 0.95 | 4.48% | 20.99 | 22.19 | 200373 | 43482 | 3.86% |
| 2024-09-23 | 21.01 | 21.20 | 0.09 | 0.43% | 20.89 | 21.55 | 104388 | 22152 | 2.01% |
| 2024-09-20 | 21.36 | 21.11 | -0.19 | -0.89% | 20.88 | 21.51 | 92703 | 19576 | 1.79% |
| 2024-09-19 | 20.89 | 21.30 | 0.41 | 1.96% | 20.71 | 21.39 | 112448 | 23800 | 2.17% |
| 2024-09-18 | 20.75 | 20.89 | 0.16 | 0.77% | 20.42 | 20.95 | 80801 | 16719 | 1.56% |
| 2024-09-13 | 21.05 | 20.73 | -0.30 | -1.43% | 20.72 | 21.15 | 83922 | 17532 | 1.62% |
| 2024-09-12 | 21.17 | 21.03 | -0.16 | -0.76% | 20.98 | 21.63 | 105124 | 22408 | 2.03% |
| 2024-09-11 | 21.08 | 21.19 | -0.09 | -0.42% | 20.96 | 21.41 | 82566 | 17517 | 1.59% |
| 2024-09-10 | 21.21 | 21.28 | 0.06 | 0.28% | 20.91 | 21.40 | 129432 | 27374 | 2.50% |
| 2024-09-09 | 21.90 | 21.22 | -1.14 | -5.10% | 21.13 | 22.03 | 229726 | 49211 | 4.43% |
| 2024-09-06 | 21.62 | 22.36 | 0.61 | 2.80% | 21.62 | 23.64 | 350763 | 79738 | 6.77% |
| 2024-09-05 | 21.16 | 21.75 | 0.62 | 2.93% | 21.10 | 21.87 | 176616 | 38157 | 3.41% |
| 2024-09-04 | 20.92 | 21.13 | -0.01 | -0.05% | 20.80 | 21.28 | 92527 | 19463 | 1.78% |
| 2024-09-03 | 21.04 | 21.14 | 0.08 | 0.38% | 20.85 | 21.30 | 107483 | 22683 | 2.07% |
| 2024-09-02 | 21.79 | 21.06 | -0.84 | -3.84% | 21.06 | 22.03 | 151882 | 32541 | 2.93% |
| 2024-08-30 | 20.99 | 21.90 | 0.84 | 3.99% | 20.87 | 22.26 | 211030 | 45940 | 4.07% |
| 2024-08-29 | 20.66 | 21.06 | 0.27 | 1.30% | 20.55 | 21.27 | 134194 | 28147 | 2.59% |
| 2024-08-28 | 21.19 | 20.79 | -0.59 | -2.76% | 20.73 | 21.58 | 136646 | 28706 | 2.64% |
| 2024-08-27 | 21.95 | 21.38 | -0.70 | -3.17% | 21.28 | 21.96 | 143326 | 30867 | 2.76% |
| 2024-08-26 | 21.89 | 22.08 | 0.09 | 0.41% | 21.49 | 22.38 | 144955 | 31776 | 2.80% |
| 2024-08-23 | 21.98 | 21.99 | -0.16 | -0.72% | 21.90 | 22.43 | 147046 | 32472 | 2.84% |
| 2024-08-22 | 22.80 | 22.15 | -0.71 | -3.11% | 22.03 | 22.80 | 200500 | 44795 | 3.87% |
| 2024-08-21 | 22.92 | 22.86 | -0.29 | -1.25% | 22.61 | 23.08 | 177271 | 40474 | 3.42% |
| 2024-08-20 | 23.88 | 23.15 | -0.89 | -3.70% | 22.98 | 23.99 | 241480 | 56281 | 4.66% |
| 2024-08-19 | 23.60 | 24.04 | 0.10 | 0.42% | 23.60 | 24.73 | 270698 | 65791 | 5.22% |
| 2024-08-16 | 24.50 | 23.94 | -1.22 | -4.85% | 23.94 | 25.00 | 340604 | 83356 | 6.57% |
| 2024-08-15 | 23.80 | 25.16 | 1.07 | 4.44% | 23.15 | 25.95 | 452668 | 111997 | 8.73% |