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 | 25.50 | 25.80 | 0.40 | 1.57% | 25.21 | 26.47 | 19606 | 5076 | 10.50% |
| 2024-11-20 | 24.48 | 25.40 | 0.91 | 3.72% | 24.40 | 25.85 | 20281 | 5113 | 10.86% |
| 2024-11-19 | 23.88 | 24.49 | 0.55 | 2.30% | 23.79 | 24.50 | 18137 | 4380 | 9.72% |
| 2024-11-18 | 24.70 | 23.94 | -0.76 | -3.08% | 23.49 | 25.11 | 24690 | 5917 | 13.23% |
| 2024-11-15 | 25.01 | 24.70 | -0.48 | -1.91% | 24.68 | 25.45 | 13076 | 3279 | 7.00% |
| 2024-11-14 | 25.97 | 25.18 | -0.80 | -3.08% | 25.16 | 25.97 | 12132 | 3098 | 6.50% |
| 2024-11-13 | 25.37 | 25.98 | 0.23 | 0.89% | 25.15 | 25.99 | 14918 | 3827 | 7.99% |
| 2024-11-12 | 25.89 | 25.75 | 0.07 | 0.27% | 25.30 | 26.28 | 21575 | 5576 | 11.56% |
| 2024-11-11 | 25.01 | 25.68 | 0.69 | 2.76% | 24.42 | 25.70 | 18941 | 4800 | 10.15% |
| 2024-11-08 | 25.29 | 24.99 | 0.00 | 0.00% | 24.77 | 25.40 | 17504 | 4384 | 9.38% |
| 2024-11-07 | 24.39 | 24.99 | 0.58 | 2.38% | 24.10 | 25.05 | 18609 | 4599 | 9.97% |
| 2024-11-06 | 24.57 | 24.41 | -0.12 | -0.49% | 24.20 | 24.74 | 14954 | 3657 | 8.01% |
| 2024-11-05 | 24.30 | 24.53 | 0.24 | 0.99% | 24.23 | 24.61 | 13983 | 3417 | 7.49% |
| 2024-11-04 | 23.72 | 24.29 | 0.63 | 2.66% | 23.71 | 24.39 | 11279 | 2723 | 6.04% |
| 2024-11-01 | 24.69 | 23.66 | -1.14 | -4.60% | 23.58 | 24.85 | 17533 | 4217 | 9.39% |
| 2024-10-31 | 24.30 | 24.80 | 0.53 | 2.18% | 24.20 | 24.85 | 15019 | 3696 | 8.05% |
| 2024-10-30 | 24.02 | 24.27 | 0.04 | 0.17% | 24.00 | 24.63 | 15317 | 3724 | 8.21% |
| 2024-10-29 | 25.05 | 24.23 | -0.52 | -2.10% | 24.17 | 25.30 | 17732 | 4372 | 9.50% |
| 2024-10-28 | 24.69 | 24.75 | 0.45 | 1.85% | 24.50 | 24.98 | 21164 | 5225 | 11.34% |
| 2024-10-25 | 23.84 | 24.30 | 0.58 | 2.45% | 23.72 | 24.30 | 16880 | 4060 | 9.04% |
| 2024-10-24 | 23.85 | 23.72 | -0.17 | -0.71% | 23.47 | 23.91 | 11524 | 2727 | 6.17% |
| 2024-10-23 | 23.85 | 23.89 | 0.05 | 0.21% | 23.70 | 24.08 | 15772 | 3769 | 8.45% |
| 2024-10-22 | 23.39 | 23.84 | 0.44 | 1.88% | 23.26 | 23.95 | 18608 | 4400 | 9.97% |
| 2024-10-21 | 23.39 | 23.40 | 0.01 | 0.04% | 23.17 | 23.54 | 18857 | 4410 | 10.10% |
| 2024-10-18 | 23.20 | 23.39 | 0.47 | 2.05% | 22.85 | 23.56 | 19272 | 4473 | 10.32% |
| 2024-10-17 | 23.15 | 22.92 | -0.19 | -0.82% | 22.85 | 23.44 | 11026 | 2551 | 5.91% |
| 2024-10-16 | 22.50 | 23.11 | 0.29 | 1.27% | 22.46 | 23.34 | 12426 | 2866 | 6.66% |
| 2024-10-15 | 23.36 | 22.82 | -0.47 | -2.02% | 22.82 | 23.54 | 13396 | 3107 | 7.18% |
| 2024-10-14 | 22.75 | 23.29 | 0.72 | 3.19% | 22.65 | 23.32 | 17886 | 4124 | 9.58% |
| 2024-10-11 | 23.47 | 22.57 | -0.81 | -3.46% | 22.34 | 23.47 | 21052 | 4803 | 11.28% |
| 2024-10-10 | 23.27 | 23.38 | 0.26 | 1.12% | 23.02 | 23.98 | 24446 | 5750 | 13.10% |
| 2024-10-09 | 25.00 | 23.12 | -2.57 | -10.00% | 23.12 | 25.00 | 34569 | 8294 | 18.52% |
| 2024-10-08 | 27.30 | 25.69 | 0.83 | 3.34% | 24.10 | 27.30 | 53897 | 13813 | 28.87% |
| 2024-09-30 | 23.15 | 24.86 | 2.26 | 10.00% | 23.06 | 24.86 | 53080 | 12784 | 28.44% |
| 2024-09-27 | 21.78 | 22.60 | 0.81 | 3.72% | 21.78 | 22.84 | 35223 | 7866 | 18.87% |
| 2024-09-26 | 21.67 | 21.79 | 0.19 | 0.88% | 21.00 | 21.98 | 27108 | 5836 | 14.52% |
| 2024-09-25 | 21.17 | 21.60 | 0.57 | 2.71% | 21.12 | 21.64 | 20235 | 4343 | 10.84% |
| 2024-09-24 | 20.52 | 21.03 | 0.63 | 3.09% | 20.35 | 21.11 | 12132 | 2519 | 6.50% |
| 2024-09-23 | 20.43 | 20.40 | 0.02 | 0.10% | 20.25 | 20.65 | 5244 | 1072 | 2.81% |
| 2024-09-20 | 20.60 | 20.38 | -0.18 | -0.88% | 20.22 | 20.62 | 6422 | 1310 | 3.44% |
| 2024-09-19 | 19.95 | 20.56 | 0.63 | 3.16% | 19.95 | 20.58 | 9858 | 2004 | 5.28% |
| 2024-09-18 | 20.01 | 19.93 | -0.13 | -0.65% | 19.43 | 20.10 | 9752 | 1922 | 5.22% |
| 2024-09-13 | 20.42 | 20.06 | -0.36 | -1.76% | 20.06 | 20.55 | 9302 | 1880 | 4.98% |
| 2024-09-12 | 20.61 | 20.42 | -0.33 | -1.59% | 20.40 | 20.99 | 8085 | 1674 | 4.33% |
| 2024-09-11 | 21.10 | 20.75 | -0.18 | -0.86% | 20.61 | 21.10 | 5943 | 1236 | 3.18% |
| 2024-09-10 | 20.69 | 20.93 | 0.24 | 1.16% | 20.46 | 21.00 | 8806 | 1825 | 4.72% |
| 2024-09-09 | 20.80 | 20.69 | 0.05 | 0.24% | 20.42 | 20.89 | 9951 | 2055 | 5.33% |
| 2024-09-06 | 21.11 | 20.64 | -0.47 | -2.23% | 20.62 | 21.22 | 9002 | 1880 | 4.82% |
| 2024-09-05 | 20.94 | 21.11 | 0.17 | 0.81% | 20.94 | 21.20 | 7260 | 1527 | 3.89% |
| 2024-09-04 | 20.96 | 20.94 | -0.09 | -0.43% | 20.67 | 21.08 | 8619 | 1800 | 4.62% |
| 2024-09-03 | 20.93 | 21.03 | 0.16 | 0.77% | 20.82 | 21.26 | 8365 | 1760 | 4.48% |
| 2024-09-02 | 21.21 | 20.87 | -0.31 | -1.46% | 20.86 | 21.32 | 12229 | 2580 | 6.55% |
| 2024-08-30 | 21.01 | 21.18 | 0.16 | 0.76% | 20.92 | 21.51 | 14298 | 3041 | 7.66% |
| 2024-08-29 | 20.90 | 21.02 | 0.14 | 0.67% | 20.37 | 21.12 | 13321 | 2773 | 7.14% |
| 2024-08-28 | 20.46 | 20.88 | 0.43 | 2.10% | 20.35 | 21.09 | 13346 | 2774 | 7.15% |
| 2024-08-27 | 20.79 | 20.45 | -0.39 | -1.87% | 20.30 | 20.88 | 9612 | 1977 | 5.15% |
| 2024-08-26 | 20.28 | 20.84 | 0.41 | 2.01% | 20.28 | 20.89 | 8804 | 1825 | 4.72% |
| 2024-08-23 | 20.57 | 20.43 | -0.14 | -0.68% | 20.16 | 20.68 | 11363 | 2319 | 6.09% |
| 2024-08-22 | 21.29 | 20.57 | -0.80 | -3.74% | 20.56 | 21.47 | 15924 | 3340 | 8.53% |
| 2024-08-21 | 20.72 | 21.37 | 0.57 | 2.74% | 20.64 | 22.16 | 21470 | 4612 | 11.50% |
| 2024-08-20 | 21.12 | 20.80 | -0.30 | -1.42% | 20.69 | 21.31 | 11077 | 2314 | 5.93% |
| 2024-08-19 | 21.58 | 21.10 | -0.54 | -2.50% | 21.10 | 21.72 | 14095 | 3017 | 7.55% |
| 2024-08-16 | 21.94 | 21.64 | -0.24 | -1.10% | 21.60 | 22.20 | 12668 | 2758 | 6.79% |
| 2024-08-15 | 22.00 | 21.88 | -0.12 | -0.55% | 21.68 | 22.19 | 15940 | 3493 | 8.54% |
| 2024-08-14 | 22.45 | 22.00 | -0.24 | -1.08% | 22.00 | 22.60 | 12695 | 2828 | 6.80% |
| 2024-08-13 | 22.09 | 22.24 | 0.21 | 0.95% | 21.69 | 22.30 | 14438 | 3186 | 7.73% |