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 | 25.20 | 25.00 | -0.39 | -1.54% | 24.61 | 25.48 | 31901 | 7998 | 1.76% |
| 2024-11-20 | 25.10 | 25.39 | 0.34 | 1.36% | 25.00 | 25.88 | 41714 | 10614 | 2.31% |
| 2024-11-19 | 24.39 | 25.05 | 0.75 | 3.09% | 24.36 | 25.07 | 33672 | 8311 | 1.86% |
| 2024-11-18 | 25.23 | 24.30 | -0.94 | -3.72% | 24.10 | 25.49 | 47200 | 11546 | 2.61% |
| 2024-11-15 | 25.81 | 25.24 | -0.36 | -1.41% | 25.20 | 26.36 | 43028 | 11124 | 2.38% |
| 2024-11-14 | 26.61 | 25.60 | -0.89 | -3.36% | 25.35 | 26.69 | 33536 | 8706 | 1.85% |
| 2024-11-13 | 26.33 | 26.49 | -0.20 | -0.75% | 25.88 | 26.66 | 51323 | 13503 | 2.84% |
| 2024-11-12 | 27.30 | 26.69 | -0.41 | -1.51% | 26.38 | 27.30 | 57040 | 15321 | 3.15% |
| 2024-11-11 | 26.13 | 27.10 | 0.94 | 3.59% | 26.05 | 27.10 | 74237 | 19876 | 4.10% |
| 2024-11-08 | 26.32 | 26.16 | 0.03 | 0.11% | 26.00 | 26.62 | 65205 | 17168 | 3.60% |
| 2024-11-07 | 26.17 | 26.13 | -0.02 | -0.08% | 25.80 | 26.45 | 52664 | 13710 | 2.91% |
| 2024-11-06 | 26.35 | 26.15 | -0.26 | -0.98% | 26.00 | 26.80 | 63938 | 16860 | 3.53% |
| 2024-11-05 | 26.17 | 26.41 | 0.53 | 2.05% | 25.84 | 26.98 | 91595 | 24163 | 5.06% |
| 2024-11-04 | 24.48 | 25.88 | 1.18 | 4.78% | 24.46 | 25.97 | 63592 | 16292 | 3.51% |
| 2024-11-01 | 25.84 | 24.70 | -1.24 | -4.78% | 24.60 | 25.84 | 64878 | 16273 | 3.59% |
| 2024-10-31 | 26.06 | 25.94 | 0.15 | 0.58% | 25.70 | 26.58 | 98985 | 25820 | 5.47% |
| 2024-10-30 | 25.31 | 25.79 | 0.54 | 2.14% | 24.80 | 25.95 | 93247 | 23656 | 5.15% |
| 2024-10-29 | 26.16 | 25.25 | 0.33 | 1.32% | 25.05 | 26.28 | 134048 | 34354 | 7.41% |
| 2024-10-28 | 24.32 | 24.92 | 0.72 | 2.98% | 23.99 | 25.38 | 92729 | 22829 | 5.12% |
| 2024-10-25 | 23.98 | 24.20 | 0.32 | 1.34% | 23.98 | 24.47 | 55147 | 13346 | 3.05% |
| 2024-10-24 | 23.57 | 23.88 | 0.16 | 0.67% | 23.43 | 24.10 | 42554 | 10126 | 2.35% |
| 2024-10-23 | 24.09 | 23.72 | -0.34 | -1.41% | 23.60 | 24.35 | 62812 | 15089 | 3.47% |
| 2024-10-22 | 24.02 | 24.06 | -0.08 | -0.33% | 23.69 | 24.23 | 60560 | 14518 | 3.35% |
| 2024-10-21 | 23.96 | 24.14 | 0.21 | 0.88% | 23.76 | 24.53 | 89404 | 21645 | 4.94% |
| 2024-10-18 | 23.30 | 23.93 | 0.49 | 2.09% | 23.16 | 24.42 | 88351 | 21054 | 4.88% |
| 2024-10-17 | 23.13 | 23.44 | 0.53 | 2.31% | 23.08 | 23.82 | 68551 | 16097 | 3.79% |
| 2024-10-16 | 22.49 | 22.91 | -0.16 | -0.69% | 22.34 | 23.15 | 32469 | 7411 | 1.79% |
| 2024-10-15 | 23.46 | 23.07 | -0.49 | -2.08% | 23.05 | 24.03 | 55798 | 13157 | 3.08% |
| 2024-10-14 | 22.56 | 23.56 | 0.93 | 4.11% | 22.06 | 23.64 | 59938 | 13831 | 3.31% |
| 2024-10-11 | 23.70 | 22.63 | -1.13 | -4.76% | 22.23 | 23.70 | 55415 | 12663 | 3.06% |
| 2024-10-10 | 23.99 | 23.76 | 0.00 | 0.00% | 23.30 | 24.59 | 72832 | 17435 | 4.02% |
| 2024-10-09 | 24.85 | 23.76 | -1.95 | -7.58% | 23.51 | 25.25 | 102323 | 24938 | 5.65% |
| 2024-10-08 | 26.27 | 25.71 | 1.82 | 7.62% | 23.70 | 26.28 | 165661 | 41684 | 9.15% |
| 2024-09-30 | 22.66 | 23.89 | 1.97 | 8.99% | 22.14 | 23.98 | 153349 | 35409 | 8.47% |
| 2024-09-27 | 21.10 | 21.92 | 1.01 | 4.83% | 21.02 | 22.21 | 93974 | 20270 | 5.19% |
| 2024-09-26 | 20.41 | 20.91 | 0.37 | 1.80% | 20.38 | 20.92 | 48795 | 10122 | 2.70% |
| 2024-09-25 | 20.61 | 20.54 | 0.01 | 0.05% | 20.45 | 20.98 | 60005 | 12425 | 3.32% |
| 2024-09-24 | 20.34 | 20.53 | 0.20 | 0.98% | 19.81 | 20.57 | 49926 | 10135 | 2.76% |
| 2024-09-23 | 20.22 | 20.33 | -0.05 | -0.25% | 20.21 | 20.60 | 33475 | 6838 | 1.85% |
| 2024-09-20 | 19.95 | 20.38 | 0.48 | 2.41% | 19.95 | 20.61 | 40282 | 8192 | 2.23% |
| 2024-09-19 | 19.80 | 19.90 | 0.24 | 1.22% | 19.61 | 20.00 | 27647 | 5485 | 1.53% |
| 2024-09-18 | 19.87 | 19.66 | -0.22 | -1.11% | 19.43 | 20.04 | 26651 | 5237 | 1.47% |
| 2024-09-13 | 20.21 | 19.88 | -0.65 | -3.17% | 19.88 | 20.47 | 40863 | 8214 | 2.26% |
| 2024-09-12 | 20.89 | 20.53 | 0.04 | 0.20% | 20.50 | 20.97 | 39240 | 8126 | 2.17% |
| 2024-09-11 | 20.60 | 20.49 | -0.35 | -1.68% | 20.40 | 20.82 | 30188 | 6210 | 1.67% |
| 2024-09-10 | 20.46 | 20.84 | 0.48 | 2.36% | 20.03 | 20.90 | 45127 | 9285 | 2.49% |
| 2024-09-09 | 20.50 | 20.36 | -0.37 | -1.78% | 20.25 | 20.95 | 42088 | 8637 | 2.33% |
| 2024-09-06 | 21.65 | 20.73 | -0.97 | -4.47% | 20.70 | 21.66 | 66206 | 13931 | 3.66% |
| 2024-09-05 | 21.37 | 21.70 | 0.32 | 1.50% | 21.00 | 21.70 | 63884 | 13639 | 3.53% |
| 2024-09-04 | 22.03 | 21.38 | -0.96 | -4.30% | 21.36 | 22.03 | 81650 | 17654 | 4.51% |
| 2024-09-03 | 21.68 | 22.34 | 0.34 | 1.55% | 21.50 | 22.46 | 99393 | 21826 | 5.49% |
| 2024-09-02 | 22.63 | 22.00 | -0.97 | -4.22% | 21.96 | 22.71 | 133574 | 29677 | 7.38% |
| 2024-08-30 | 21.73 | 22.97 | 0.40 | 1.77% | 21.72 | 24.21 | 243288 | 55743 | 13.44% |
| 2024-08-29 | 22.04 | 22.57 | 0.53 | 2.40% | 21.52 | 23.48 | 256897 | 58011 | 14.20% |
| 2024-08-28 | 20.53 | 22.04 | 2.00 | 9.98% | 19.90 | 22.04 | 102684 | 22102 | 5.67% |
| 2024-08-27 | 20.50 | 20.04 | -0.84 | -4.02% | 19.78 | 20.63 | 68339 | 13775 | 3.78% |
| 2024-08-26 | 21.00 | 20.88 | -0.11 | -0.52% | 20.18 | 21.30 | 128868 | 26887 | 7.12% |
| 2024-08-23 | 19.80 | 20.99 | 1.04 | 5.21% | 19.80 | 21.49 | 132724 | 27449 | 7.33% |
| 2024-08-22 | 21.25 | 19.95 | -0.73 | -3.53% | 19.94 | 21.73 | 113851 | 23643 | 6.29% |
| 2024-08-21 | 20.28 | 20.68 | 0.81 | 4.08% | 20.28 | 21.86 | 131562 | 27748 | 7.27% |
| 2024-08-20 | 19.83 | 19.87 | -0.54 | -2.65% | 19.71 | 20.35 | 71995 | 14342 | 3.98% |
| 2024-08-19 | 20.76 | 20.41 | 0.22 | 1.09% | 20.20 | 21.35 | 135533 | 28195 | 7.49% |
| 2024-08-16 | 19.70 | 20.19 | 1.20 | 6.32% | 19.20 | 20.85 | 128002 | 25735 | 7.07% |
| 2024-08-15 | 18.73 | 18.99 | 0.27 | 1.44% | 18.54 | 19.08 | 29672 | 5595 | 1.64% |
| 2024-08-14 | 18.28 | 18.72 | 0.36 | 1.96% | 18.28 | 18.85 | 26891 | 5022 | 1.49% |
| 2024-08-13 | 18.15 | 18.36 | 0.14 | 0.77% | 18.00 | 18.37 | 10187 | 1852 | 0.56% |