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 | 25.46 | 25.49 | 0.03 | 0.12% | 25.30 | 25.73 | 137890 | 35155 | 1.97% |
| 2024-12-02 | 25.35 | 25.46 | -0.23 | -0.90% | 24.75 | 25.75 | 220456 | 55951 | 3.15% |
| 2024-11-29 | 25.44 | 25.69 | 0.32 | 1.26% | 25.29 | 25.78 | 124013 | 31763 | 1.77% |
| 2024-11-28 | 25.95 | 25.37 | -0.38 | -1.48% | 25.32 | 25.99 | 113583 | 28914 | 1.62% |
| 2024-11-27 | 24.91 | 25.75 | 0.83 | 3.33% | 24.70 | 25.78 | 163834 | 41562 | 2.34% |
| 2024-11-26 | 24.68 | 24.92 | 0.25 | 1.01% | 24.32 | 25.38 | 119934 | 29952 | 1.72% |
| 2024-11-25 | 24.51 | 24.67 | 0.10 | 0.41% | 24.36 | 24.72 | 91600 | 22496 | 1.31% |
| 2024-11-22 | 25.36 | 24.57 | -0.79 | -3.12% | 24.55 | 25.37 | 138388 | 34552 | 1.98% |
| 2024-11-21 | 25.26 | 25.36 | 0.01 | 0.04% | 25.20 | 25.65 | 84992 | 21576 | 1.22% |
| 2024-11-20 | 25.48 | 25.35 | -0.23 | -0.90% | 25.13 | 25.57 | 112546 | 28493 | 1.61% |
| 2024-11-19 | 25.17 | 25.58 | 0.42 | 1.67% | 25.17 | 25.62 | 100202 | 25528 | 1.43% |
| 2024-11-18 | 25.31 | 25.16 | -0.13 | -0.51% | 25.05 | 25.69 | 123604 | 31399 | 1.77% |
| 2024-11-15 | 25.44 | 25.29 | -0.35 | -1.37% | 25.26 | 25.70 | 127990 | 32562 | 1.83% |
| 2024-11-14 | 25.85 | 25.64 | -0.23 | -0.89% | 25.55 | 26.10 | 148311 | 38332 | 2.12% |
| 2024-11-13 | 25.69 | 25.87 | -0.10 | -0.39% | 25.40 | 25.93 | 152725 | 39223 | 2.18% |
| 2024-11-12 | 26.18 | 25.97 | -0.22 | -0.84% | 25.71 | 26.68 | 260031 | 68281 | 3.72% |
| 2024-11-11 | 26.30 | 26.19 | -0.15 | -0.57% | 25.80 | 26.62 | 254973 | 66609 | 3.65% |
| 2024-11-08 | 26.20 | 26.34 | 0.37 | 1.42% | 26.19 | 26.96 | 291306 | 77303 | 4.17% |
| 2024-11-07 | 26.01 | 25.97 | -0.30 | -1.14% | 25.02 | 26.05 | 331260 | 84890 | 4.74% |
| 2024-11-06 | 27.05 | 26.27 | -0.65 | -2.41% | 26.14 | 27.62 | 334832 | 89976 | 4.79% |
| 2024-11-05 | 26.83 | 26.92 | 0.09 | 0.34% | 26.45 | 27.08 | 253091 | 67852 | 3.62% |
| 2024-11-04 | 26.60 | 26.83 | 0.13 | 0.49% | 26.51 | 27.19 | 171146 | 45899 | 2.45% |
| 2024-11-01 | 27.18 | 26.70 | -0.84 | -3.05% | 26.36 | 27.35 | 223214 | 59995 | 3.19% |
| 2024-10-31 | 27.10 | 27.54 | 0.50 | 1.85% | 26.62 | 27.78 | 257682 | 69715 | 3.69% |
| 2024-10-30 | 26.40 | 27.04 | 0.34 | 1.27% | 26.26 | 27.28 | 259465 | 69934 | 3.71% |
| 2024-10-29 | 26.25 | 26.70 | 0.51 | 1.95% | 25.86 | 27.24 | 350114 | 92319 | 5.01% |
| 2024-10-28 | 25.50 | 26.19 | 0.69 | 2.71% | 25.21 | 26.19 | 254049 | 65710 | 3.63% |
| 2024-10-25 | 25.53 | 25.50 | -0.02 | -0.08% | 25.14 | 25.68 | 204975 | 52055 | 2.93% |
| 2024-10-24 | 26.16 | 25.52 | -0.67 | -2.56% | 25.46 | 26.35 | 224272 | 57788 | 3.21% |
| 2024-10-23 | 25.82 | 26.19 | 0.59 | 2.30% | 25.35 | 26.21 | 282827 | 73341 | 4.04% |
| 2024-10-22 | 25.40 | 25.60 | 0.39 | 1.55% | 25.07 | 25.84 | 250437 | 63818 | 3.58% |
| 2024-10-21 | 25.54 | 25.21 | 0.04 | 0.16% | 24.84 | 25.77 | 345017 | 87279 | 4.93% |
| 2024-10-18 | 25.01 | 25.38 | 0.41 | 1.64% | 24.75 | 25.83 | 204025 | 51624 | 2.92% |
| 2024-10-17 | 25.55 | 24.97 | -0.36 | -1.42% | 24.90 | 25.67 | 130403 | 32802 | 1.86% |
| 2024-10-16 | 25.32 | 25.33 | -0.31 | -1.21% | 24.94 | 25.93 | 142959 | 36266 | 2.04% |
| 2024-10-15 | 26.10 | 25.64 | -0.63 | -2.40% | 25.56 | 26.60 | 150872 | 39148 | 2.16% |
| 2024-10-14 | 25.51 | 26.27 | 1.01 | 4.00% | 25.20 | 26.87 | 238437 | 62305 | 3.41% |
| 2024-10-11 | 26.50 | 25.26 | -1.22 | -4.61% | 24.90 | 26.66 | 151145 | 38781 | 2.16% |
| 2024-10-10 | 26.51 | 26.48 | -0.03 | -0.11% | 26.33 | 27.53 | 160560 | 43114 | 2.30% |
| 2024-10-09 | 27.51 | 26.51 | -2.09 | -7.31% | 26.31 | 28.27 | 256085 | 69842 | 3.66% |
| 2024-10-08 | 30.17 | 28.60 | 1.17 | 4.27% | 27.14 | 30.17 | 339716 | 97170 | 4.86% |
| 2024-09-30 | 26.23 | 27.43 | 1.80 | 7.02% | 25.42 | 27.76 | 296084 | 78962 | 4.24% |
| 2024-09-27 | 24.83 | 25.63 | 0.91 | 3.68% | 24.78 | 26.00 | 164695 | 41696 | 2.36% |
| 2024-09-26 | 24.00 | 24.72 | 0.76 | 3.17% | 23.88 | 24.72 | 119665 | 29221 | 1.71% |
| 2024-09-25 | 24.28 | 23.96 | -0.17 | -0.70% | 23.95 | 24.72 | 123590 | 30042 | 1.77% |
| 2024-09-24 | 23.20 | 24.13 | 1.00 | 4.32% | 22.75 | 24.23 | 113960 | 26925 | 1.63% |
| 2024-09-23 | 23.20 | 23.13 | -0.11 | -0.47% | 22.90 | 23.50 | 52298 | 12102 | 0.75% |
| 2024-09-20 | 23.52 | 23.24 | -0.34 | -1.44% | 22.82 | 23.60 | 75744 | 17513 | 1.08% |
| 2024-09-19 | 23.58 | 23.58 | 0.09 | 0.38% | 23.33 | 23.81 | 60188 | 14187 | 0.86% |
| 2024-09-18 | 23.33 | 23.49 | -0.08 | -0.34% | 22.46 | 23.53 | 103561 | 24010 | 1.48% |
| 2024-09-13 | 23.91 | 23.57 | -0.31 | -1.30% | 23.54 | 24.10 | 52938 | 12535 | 0.76% |
| 2024-09-12 | 23.86 | 23.88 | -0.06 | -0.25% | 23.82 | 24.35 | 77929 | 18743 | 1.11% |
| 2024-09-11 | 23.00 | 23.94 | 0.88 | 3.82% | 22.80 | 24.10 | 126061 | 29971 | 1.80% |
| 2024-09-10 | 22.82 | 23.06 | 0.24 | 1.05% | 22.60 | 23.11 | 51526 | 11794 | 0.74% |
| 2024-09-09 | 22.90 | 22.82 | -0.13 | -0.57% | 22.67 | 23.07 | 60985 | 13906 | 0.87% |
| 2024-09-06 | 23.20 | 22.95 | -0.30 | -1.29% | 22.90 | 23.45 | 58780 | 13605 | 0.84% |
| 2024-09-05 | 23.06 | 23.25 | 0.08 | 0.35% | 23.06 | 23.47 | 57613 | 13419 | 0.82% |
| 2024-09-04 | 23.13 | 23.17 | -0.13 | -0.56% | 23.03 | 23.52 | 69057 | 16082 | 0.99% |
| 2024-09-03 | 22.47 | 23.30 | 0.67 | 2.96% | 22.47 | 23.30 | 99274 | 22891 | 1.42% |
| 2024-09-02 | 23.11 | 22.63 | -0.57 | -2.46% | 22.63 | 23.19 | 86062 | 19656 | 1.23% |
| 2024-08-30 | 22.90 | 23.20 | 0.15 | 0.65% | 22.30 | 23.49 | 177808 | 40852 | 2.54% |
| 2024-08-29 | 22.45 | 23.05 | 0.55 | 2.44% | 22.19 | 23.26 | 96839 | 22128 | 1.39% |
| 2024-08-28 | 22.27 | 22.50 | 0.22 | 0.99% | 22.01 | 22.67 | 67437 | 15097 | 0.97% |
| 2024-08-27 | 21.66 | 22.28 | 0.42 | 1.92% | 21.60 | 22.42 | 78698 | 17393 | 1.13% |
| 2024-08-26 | 22.12 | 21.86 | -0.24 | -1.09% | 21.60 | 22.13 | 55436 | 12096 | 0.79% |