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 | 25.65 | 25.18 | -0.35 | -1.37% | 25.10 | 25.75 | 69772 | 17671 | 1.23% |
| 2024-11-20 | 25.52 | 25.53 | -0.10 | -0.39% | 25.25 | 25.81 | 53156 | 13550 | 0.94% |
| 2024-11-19 | 24.69 | 25.63 | 0.91 | 3.68% | 24.61 | 25.64 | 87587 | 22089 | 1.55% |
| 2024-11-18 | 25.27 | 24.72 | -0.55 | -2.18% | 24.50 | 25.54 | 61231 | 15345 | 1.08% |
| 2024-11-15 | 24.93 | 25.27 | 0.07 | 0.28% | 24.77 | 25.69 | 75805 | 19210 | 1.34% |
| 2024-11-14 | 25.32 | 25.20 | -0.09 | -0.36% | 25.15 | 25.79 | 81302 | 20711 | 1.43% |
| 2024-11-13 | 24.88 | 25.29 | 0.24 | 0.96% | 24.73 | 25.33 | 55186 | 13833 | 0.97% |
| 2024-11-12 | 24.99 | 25.05 | 0.07 | 0.28% | 24.88 | 25.88 | 101118 | 25672 | 1.78% |
| 2024-11-11 | 24.80 | 24.98 | -0.02 | -0.08% | 24.47 | 25.00 | 96207 | 23814 | 1.70% |
| 2024-11-08 | 26.10 | 25.00 | -0.87 | -3.36% | 24.92 | 26.16 | 163142 | 41260 | 2.88% |
| 2024-11-07 | 25.50 | 25.87 | 0.67 | 2.66% | 25.24 | 26.20 | 166236 | 42850 | 2.93% |
| 2024-11-06 | 23.90 | 25.20 | 1.32 | 5.53% | 23.85 | 25.46 | 230659 | 57471 | 4.07% |
| 2024-11-05 | 23.76 | 23.88 | 0.12 | 0.51% | 23.53 | 23.97 | 101764 | 24232 | 1.80% |
| 2024-11-04 | 23.11 | 23.76 | 0.81 | 3.53% | 23.01 | 23.85 | 90839 | 21423 | 1.60% |
| 2024-11-01 | 22.87 | 22.95 | -0.04 | -0.17% | 22.56 | 23.28 | 87810 | 20169 | 1.55% |
| 2024-10-31 | 23.26 | 22.99 | -0.26 | -1.12% | 22.81 | 23.35 | 74158 | 17093 | 1.31% |
| 2024-10-30 | 23.30 | 23.25 | -0.06 | -0.26% | 23.04 | 23.59 | 50078 | 11646 | 0.88% |
| 2024-10-29 | 23.70 | 23.31 | -0.38 | -1.60% | 23.10 | 23.80 | 61560 | 14400 | 1.09% |
| 2024-10-28 | 24.02 | 23.69 | -0.26 | -1.09% | 22.91 | 24.02 | 79699 | 18690 | 1.41% |
| 2024-10-25 | 23.60 | 23.95 | 0.35 | 1.48% | 23.46 | 24.03 | 73027 | 17386 | 1.29% |
| 2024-10-24 | 23.75 | 23.60 | -0.11 | -0.46% | 23.49 | 24.15 | 66837 | 15874 | 1.18% |
| 2024-10-23 | 23.77 | 23.71 | -0.07 | -0.29% | 23.54 | 24.10 | 78899 | 18792 | 1.39% |
| 2024-10-22 | 23.40 | 23.78 | 0.27 | 1.15% | 23.40 | 24.00 | 61827 | 14677 | 1.09% |
| 2024-10-21 | 23.28 | 23.51 | 0.23 | 0.99% | 23.01 | 23.85 | 107493 | 25210 | 1.90% |
| 2024-10-18 | 22.60 | 23.28 | 0.56 | 2.46% | 22.57 | 23.72 | 131471 | 30550 | 2.32% |
| 2024-10-17 | 23.39 | 22.72 | -0.51 | -2.20% | 22.66 | 23.47 | 96287 | 22108 | 1.70% |
| 2024-10-16 | 22.76 | 23.23 | 0.32 | 1.40% | 22.74 | 23.57 | 97866 | 22704 | 1.73% |
| 2024-10-15 | 23.50 | 22.91 | -0.71 | -3.01% | 22.91 | 23.85 | 99257 | 23073 | 1.75% |
| 2024-10-14 | 23.67 | 23.62 | -0.09 | -0.38% | 23.00 | 23.95 | 134205 | 31425 | 2.37% |
| 2024-10-11 | 23.77 | 23.71 | 0.28 | 1.20% | 23.45 | 24.94 | 177847 | 42791 | 3.14% |
| 2024-10-10 | 23.16 | 23.43 | 0.36 | 1.56% | 23.10 | 24.32 | 176262 | 41751 | 3.11% |
| 2024-10-09 | 24.55 | 23.07 | -2.20 | -8.71% | 23.01 | 25.09 | 232910 | 55927 | 4.11% |
| 2024-10-08 | 27.84 | 25.27 | -0.08 | -0.32% | 24.31 | 27.88 | 334872 | 86379 | 5.91% |
| 2024-09-30 | 23.89 | 25.35 | 2.26 | 9.79% | 23.53 | 25.40 | 300033 | 74346 | 5.29% |
| 2024-09-27 | 22.40 | 23.09 | 0.76 | 3.40% | 22.35 | 23.60 | 215034 | 49392 | 3.79% |
| 2024-09-26 | 21.91 | 22.33 | 0.47 | 2.15% | 21.34 | 22.42 | 156302 | 34409 | 2.76% |
| 2024-09-25 | 22.85 | 21.86 | -0.96 | -4.21% | 21.58 | 23.24 | 187415 | 41691 | 3.31% |
| 2024-09-24 | 22.55 | 22.82 | 0.29 | 1.29% | 22.49 | 23.17 | 87512 | 19980 | 1.54% |
| 2024-09-23 | 21.68 | 22.53 | 0.74 | 3.40% | 21.57 | 22.68 | 84693 | 18947 | 1.49% |
| 2024-09-20 | 22.37 | 21.79 | -0.49 | -2.20% | 21.51 | 22.37 | 52727 | 11481 | 0.93% |
| 2024-09-19 | 22.15 | 22.28 | 0.38 | 1.74% | 21.95 | 22.68 | 62227 | 13871 | 1.10% |
| 2024-09-18 | 22.53 | 21.90 | -0.60 | -2.67% | 21.84 | 22.78 | 67938 | 15071 | 1.20% |
| 2024-09-13 | 22.80 | 22.50 | -0.19 | -0.84% | 22.38 | 22.93 | 48648 | 10968 | 0.86% |
| 2024-09-12 | 22.80 | 22.69 | -0.42 | -1.82% | 22.62 | 23.33 | 75599 | 17307 | 1.33% |
| 2024-09-11 | 22.22 | 23.11 | 0.89 | 4.01% | 22.10 | 24.07 | 175082 | 40704 | 3.09% |
| 2024-09-10 | 21.39 | 22.22 | 1.02 | 4.81% | 21.06 | 22.49 | 93947 | 20618 | 1.66% |
| 2024-09-09 | 21.38 | 21.20 | -0.15 | -0.70% | 21.00 | 21.46 | 31185 | 6609 | 0.55% |
| 2024-09-06 | 21.59 | 21.35 | -0.23 | -1.07% | 20.90 | 21.67 | 53240 | 11293 | 0.94% |
| 2024-09-05 | 21.85 | 21.58 | -0.31 | -1.42% | 21.42 | 22.14 | 41819 | 9052 | 0.74% |
| 2024-09-04 | 21.87 | 21.89 | -0.05 | -0.23% | 21.67 | 22.54 | 73875 | 16265 | 1.30% |
| 2024-09-03 | 21.25 | 21.94 | 0.66 | 3.10% | 21.03 | 22.21 | 95506 | 20849 | 1.69% |
| 2024-09-02 | 21.86 | 21.28 | -0.68 | -3.10% | 21.27 | 22.09 | 80621 | 17403 | 1.42% |
| 2024-08-30 | 20.82 | 21.96 | 1.14 | 5.48% | 20.82 | 22.48 | 155692 | 34044 | 2.75% |
| 2024-08-29 | 22.37 | 20.82 | -1.38 | -6.22% | 20.17 | 22.37 | 208200 | 43048 | 3.67% |
| 2024-08-28 | 21.90 | 22.20 | 1.32 | 6.32% | 21.48 | 22.62 | 158949 | 34959 | 2.80% |
| 2024-08-27 | 20.42 | 20.88 | 0.88 | 4.40% | 20.25 | 21.05 | 70067 | 14536 | 1.24% |
| 2024-08-26 | 19.98 | 20.00 | 0.19 | 0.96% | 19.77 | 20.37 | 27888 | 5599 | 0.49% |
| 2024-08-23 | 18.84 | 19.81 | 0.81 | 4.26% | 18.84 | 19.85 | 52737 | 10303 | 0.93% |
| 2024-08-22 | 19.30 | 19.00 | -0.19 | -0.99% | 18.81 | 19.30 | 23099 | 4386 | 0.41% |
| 2024-08-21 | 18.89 | 19.19 | 0.32 | 1.70% | 18.76 | 19.32 | 38360 | 7349 | 0.68% |
| 2024-08-20 | 19.18 | 18.87 | -0.23 | -1.20% | 18.80 | 19.30 | 32852 | 6233 | 0.58% |
| 2024-08-19 | 19.15 | 19.10 | -0.06 | -0.31% | 18.92 | 19.54 | 41503 | 7940 | 0.73% |
| 2024-08-16 | 20.48 | 19.16 | -1.24 | -6.08% | 19.10 | 20.48 | 98786 | 19406 | 1.74% |
| 2024-08-15 | 20.29 | 20.40 | 0.11 | 0.54% | 20.13 | 20.65 | 42799 | 8742 | 0.76% |
| 2024-08-14 | 20.58 | 20.29 | -0.25 | -1.22% | 20.26 | 20.70 | 29769 | 6088 | 0.53% |
| 2024-08-13 | 20.92 | 20.54 | -0.45 | -2.14% | 20.20 | 21.06 | 37847 | 7779 | 0.67% |