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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 24.62 | 24.47 | -0.06 | -0.24% | 24.15 | 24.63 | 26814 | 6529 | 1.05% |
| 2024-12-02 | 24.10 | 24.53 | 0.42 | 1.74% | 24.06 | 24.57 | 37162 | 9047 | 1.45% |
| 2024-11-29 | 23.80 | 24.11 | 0.27 | 1.13% | 23.64 | 24.29 | 39260 | 9425 | 1.54% |
| 2024-11-28 | 24.28 | 23.84 | -0.43 | -1.77% | 23.79 | 24.28 | 30033 | 7214 | 1.17% |
| 2024-11-27 | 23.71 | 24.27 | 0.42 | 1.76% | 23.26 | 24.27 | 37991 | 9032 | 1.49% |
| 2024-11-26 | 23.98 | 23.85 | -0.21 | -0.87% | 23.82 | 24.44 | 38434 | 9280 | 1.50% |
| 2024-11-25 | 24.24 | 24.06 | 0.03 | 0.12% | 23.70 | 24.24 | 29867 | 7141 | 1.17% |
| 2024-11-22 | 25.00 | 24.03 | -1.11 | -4.42% | 23.99 | 25.23 | 38946 | 9567 | 1.52% |
| 2024-11-21 | 25.29 | 25.14 | -0.26 | -1.02% | 24.88 | 25.48 | 34907 | 8793 | 1.37% |
| 2024-11-20 | 25.15 | 25.40 | 0.26 | 1.03% | 24.91 | 25.65 | 38128 | 9614 | 1.49% |
| 2024-11-19 | 24.51 | 25.14 | 0.72 | 2.95% | 24.43 | 25.17 | 33045 | 8196 | 1.29% |
| 2024-11-18 | 25.14 | 24.42 | -0.66 | -2.63% | 24.24 | 25.32 | 36686 | 9035 | 1.43% |
| 2024-11-15 | 25.45 | 25.08 | -0.38 | -1.49% | 25.02 | 25.86 | 36002 | 9165 | 1.41% |
| 2024-11-14 | 26.40 | 25.46 | -0.90 | -3.41% | 25.39 | 26.42 | 37625 | 9729 | 1.47% |
| 2024-11-13 | 26.29 | 26.36 | 0.07 | 0.27% | 25.82 | 26.45 | 45696 | 11969 | 1.79% |
| 2024-11-12 | 26.50 | 26.29 | -0.13 | -0.49% | 26.03 | 26.86 | 60950 | 16134 | 2.38% |
| 2024-11-11 | 25.83 | 26.42 | 0.65 | 2.52% | 25.78 | 26.47 | 59160 | 15534 | 2.31% |
| 2024-11-08 | 25.97 | 25.77 | -0.02 | -0.08% | 25.69 | 26.35 | 49461 | 12875 | 1.93% |
| 2024-11-07 | 25.00 | 25.79 | 0.67 | 2.67% | 24.71 | 25.82 | 56681 | 14423 | 2.22% |
| 2024-11-06 | 25.61 | 25.12 | -0.48 | -1.88% | 24.88 | 25.75 | 52016 | 13142 | 2.03% |
| 2024-11-05 | 24.60 | 25.60 | 0.96 | 3.90% | 24.55 | 25.71 | 51137 | 12912 | 2.00% |
| 2024-11-04 | 23.93 | 24.64 | 0.71 | 2.97% | 23.93 | 24.65 | 38011 | 9271 | 1.49% |
| 2024-11-01 | 25.07 | 23.93 | -1.42 | -5.60% | 23.90 | 25.12 | 68421 | 16691 | 2.68% |
| 2024-10-31 | 25.20 | 25.35 | -0.80 | -3.06% | 24.90 | 25.53 | 65335 | 16505 | 2.56% |
| 2024-10-30 | 26.29 | 26.15 | -0.18 | -0.68% | 25.80 | 26.52 | 34094 | 8924 | 1.33% |
| 2024-10-29 | 26.66 | 26.33 | -0.30 | -1.13% | 26.23 | 26.86 | 41911 | 11116 | 1.64% |
| 2024-10-28 | 26.95 | 26.63 | -0.22 | -0.82% | 26.26 | 26.95 | 40221 | 10662 | 1.57% |
| 2024-10-25 | 26.61 | 26.85 | 0.27 | 1.02% | 26.47 | 27.12 | 35528 | 9514 | 1.39% |
| 2024-10-24 | 26.41 | 26.58 | -0.10 | -0.37% | 26.12 | 26.73 | 29189 | 7728 | 1.14% |
| 2024-10-23 | 26.72 | 26.68 | -0.22 | -0.82% | 26.54 | 27.11 | 36214 | 9704 | 1.42% |
| 2024-10-22 | 26.96 | 26.90 | -0.05 | -0.19% | 26.53 | 27.21 | 46215 | 12402 | 1.81% |
| 2024-10-21 | 26.86 | 26.95 | 0.49 | 1.85% | 26.56 | 27.49 | 66366 | 17924 | 2.60% |
| 2024-10-18 | 25.35 | 26.46 | 1.14 | 4.50% | 25.35 | 27.05 | 74489 | 19531 | 2.91% |
| 2024-10-17 | 25.10 | 25.32 | 0.46 | 1.85% | 25.08 | 26.24 | 52819 | 13528 | 2.07% |
| 2024-10-16 | 24.85 | 24.86 | -0.25 | -1.00% | 24.56 | 25.31 | 31634 | 7871 | 1.24% |
| 2024-10-15 | 25.76 | 25.11 | -0.64 | -2.49% | 25.06 | 26.16 | 45584 | 11694 | 1.78% |
| 2024-10-14 | 25.08 | 25.75 | 0.68 | 2.71% | 24.63 | 25.77 | 42500 | 10732 | 1.66% |
| 2024-10-11 | 26.77 | 25.07 | -1.52 | -5.72% | 24.80 | 26.77 | 50105 | 12771 | 1.96% |
| 2024-10-10 | 27.25 | 26.59 | -0.43 | -1.59% | 26.45 | 27.72 | 59839 | 16163 | 2.34% |
| 2024-10-09 | 28.60 | 27.02 | -2.39 | -8.13% | 27.00 | 29.24 | 95733 | 26904 | 3.74% |
| 2024-10-08 | 29.65 | 29.41 | 2.46 | 9.13% | 27.49 | 29.65 | 136098 | 39396 | 5.32% |
| 2024-09-30 | 25.60 | 26.95 | 2.25 | 9.11% | 25.20 | 27.10 | 99917 | 26239 | 3.91% |
| 2024-09-27 | 23.82 | 24.70 | 1.20 | 5.11% | 23.75 | 24.98 | 60115 | 14637 | 2.35% |
| 2024-09-26 | 23.00 | 23.50 | 0.60 | 2.62% | 22.87 | 23.50 | 31152 | 7223 | 1.22% |
| 2024-09-25 | 22.96 | 22.90 | 0.07 | 0.31% | 22.85 | 23.51 | 31687 | 7361 | 1.24% |
| 2024-09-24 | 22.14 | 22.83 | 0.80 | 3.63% | 21.91 | 22.84 | 30388 | 6830 | 1.19% |
| 2024-09-23 | 22.20 | 22.03 | -0.15 | -0.68% | 22.02 | 22.62 | 16920 | 3764 | 0.66% |
| 2024-09-20 | 22.22 | 22.18 | 0.05 | 0.23% | 22.05 | 22.38 | 16032 | 3554 | 0.63% |
| 2024-09-19 | 22.17 | 22.13 | 0.17 | 0.77% | 21.81 | 22.45 | 19239 | 4258 | 0.75% |
| 2024-09-18 | 22.55 | 21.96 | -0.66 | -2.92% | 21.78 | 22.60 | 23419 | 5162 | 0.92% |
| 2024-09-13 | 22.52 | 22.62 | -0.03 | -0.13% | 22.52 | 23.06 | 17196 | 3926 | 0.67% |
| 2024-09-12 | 23.05 | 22.65 | -0.25 | -1.09% | 22.61 | 23.26 | 16601 | 3808 | 0.65% |
| 2024-09-11 | 23.00 | 22.90 | -0.11 | -0.48% | 22.85 | 23.15 | 12882 | 2961 | 0.50% |
| 2024-09-10 | 23.01 | 23.01 | 0.00 | 0.00% | 22.53 | 23.18 | 18691 | 4264 | 0.73% |
| 2024-09-09 | 23.03 | 23.01 | -0.22 | -0.95% | 22.63 | 23.28 | 26975 | 6173 | 1.05% |
| 2024-09-06 | 23.75 | 23.23 | -0.51 | -2.15% | 23.14 | 23.80 | 21632 | 5055 | 0.85% |
| 2024-09-05 | 23.28 | 23.74 | 0.45 | 1.93% | 23.28 | 24.07 | 21210 | 5032 | 0.83% |
| 2024-09-04 | 23.52 | 23.29 | -0.57 | -2.39% | 23.20 | 23.63 | 22596 | 5283 | 0.88% |
| 2024-09-03 | 23.66 | 23.86 | 0.10 | 0.42% | 23.66 | 24.24 | 20641 | 4941 | 0.81% |
| 2024-09-02 | 23.92 | 23.76 | -0.12 | -0.50% | 23.72 | 24.16 | 28636 | 6854 | 1.12% |
| 2024-08-30 | 23.22 | 23.88 | 0.36 | 1.53% | 23.22 | 24.44 | 33075 | 7958 | 1.29% |
| 2024-08-29 | 22.80 | 23.52 | 0.57 | 2.48% | 22.77 | 23.70 | 24580 | 5725 | 0.92% |
| 2024-08-28 | 22.68 | 22.95 | 0.15 | 0.66% | 22.68 | 23.09 | 17125 | 3923 | 0.64% |
| 2024-08-27 | 23.22 | 22.80 | -0.47 | -2.02% | 22.61 | 23.22 | 20193 | 4614 | 0.76% |
| 2024-08-26 | 23.20 | 23.27 | 0.01 | 0.04% | 22.88 | 23.43 | 22603 | 5231 | 0.85% |