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 | 25.17 | 26.20 | 1.05 | 4.17% | 25.12 | 27.67 | 67377 | 17838 | 9.68% |
| 2024-11-20 | 24.63 | 25.15 | 0.60 | 2.44% | 24.43 | 25.18 | 17208 | 4274 | 2.47% |
| 2024-11-19 | 23.57 | 24.55 | 0.99 | 4.20% | 23.50 | 24.70 | 18606 | 4481 | 2.67% |
| 2024-11-18 | 24.74 | 23.56 | -1.21 | -4.88% | 23.32 | 25.00 | 23676 | 5627 | 3.40% |
| 2024-11-15 | 25.25 | 24.77 | -0.43 | -1.71% | 24.77 | 25.88 | 19451 | 4938 | 2.80% |
| 2024-11-14 | 26.01 | 25.20 | -0.87 | -3.34% | 25.17 | 26.17 | 16719 | 4284 | 2.40% |
| 2024-11-13 | 25.89 | 26.07 | 0.16 | 0.62% | 25.47 | 26.26 | 20181 | 5233 | 2.90% |
| 2024-11-12 | 26.51 | 25.91 | -0.55 | -2.08% | 25.72 | 26.66 | 30049 | 7838 | 4.32% |
| 2024-11-11 | 25.91 | 26.46 | 0.68 | 2.64% | 25.61 | 26.50 | 34779 | 9119 | 5.00% |
| 2024-11-08 | 25.90 | 25.78 | 0.21 | 0.82% | 25.36 | 25.92 | 25858 | 6651 | 3.72% |
| 2024-11-07 | 25.07 | 25.57 | 0.15 | 0.59% | 25.07 | 25.60 | 23991 | 6087 | 3.45% |
| 2024-11-06 | 25.09 | 25.42 | 0.37 | 1.48% | 25.03 | 26.18 | 36273 | 9288 | 5.21% |
| 2024-11-05 | 24.26 | 25.05 | 0.81 | 3.34% | 24.01 | 25.50 | 30101 | 7487 | 4.33% |
| 2024-11-04 | 23.61 | 24.24 | 0.69 | 2.93% | 23.30 | 24.62 | 17339 | 4165 | 2.49% |
| 2024-11-01 | 25.10 | 23.55 | -1.74 | -6.88% | 23.51 | 25.30 | 31806 | 7662 | 4.57% |
| 2024-10-31 | 24.97 | 25.29 | 0.30 | 1.20% | 24.78 | 25.47 | 26279 | 6648 | 3.78% |
| 2024-10-30 | 24.49 | 24.99 | -0.46 | -1.81% | 24.49 | 25.43 | 27108 | 6777 | 3.90% |
| 2024-10-29 | 26.70 | 25.45 | -1.16 | -4.36% | 25.28 | 26.70 | 46817 | 12082 | 6.73% |
| 2024-10-28 | 25.24 | 26.61 | 1.43 | 5.68% | 25.18 | 27.70 | 58110 | 15339 | 8.35% |
| 2024-10-25 | 25.16 | 25.18 | 0.04 | 0.16% | 24.95 | 25.48 | 26984 | 6792 | 3.88% |
| 2024-10-24 | 25.26 | 25.14 | -0.11 | -0.44% | 24.68 | 25.70 | 22585 | 5652 | 3.25% |
| 2024-10-23 | 25.36 | 25.25 | -0.11 | -0.43% | 24.99 | 25.86 | 34342 | 8769 | 4.94% |
| 2024-10-22 | 25.44 | 25.36 | -0.03 | -0.12% | 25.21 | 26.14 | 37799 | 9681 | 5.43% |
| 2024-10-21 | 25.00 | 25.39 | 0.52 | 2.09% | 24.90 | 25.53 | 33806 | 8555 | 4.86% |
| 2024-10-18 | 24.16 | 24.87 | 0.62 | 2.56% | 23.92 | 25.21 | 31639 | 7796 | 4.55% |
| 2024-10-17 | 24.42 | 24.25 | -0.14 | -0.57% | 24.20 | 24.92 | 22482 | 5541 | 3.23% |
| 2024-10-16 | 23.95 | 24.39 | -0.13 | -0.53% | 23.55 | 24.66 | 20921 | 5091 | 3.01% |
| 2024-10-15 | 25.00 | 24.52 | -0.64 | -2.54% | 24.48 | 25.54 | 28431 | 7090 | 4.09% |
| 2024-10-14 | 24.60 | 25.16 | 0.31 | 1.25% | 23.94 | 25.17 | 34866 | 8596 | 5.01% |
| 2024-10-11 | 26.33 | 24.85 | -1.95 | -7.28% | 24.53 | 27.40 | 42155 | 10931 | 6.06% |
| 2024-10-10 | 29.46 | 26.80 | -1.85 | -6.46% | 26.66 | 29.50 | 79551 | 22002 | 11.43% |
| 2024-10-09 | 25.91 | 28.65 | 1.98 | 7.42% | 24.75 | 29.34 | 120679 | 33536 | 17.34% |
| 2024-10-08 | 27.80 | 26.67 | 1.32 | 5.21% | 24.65 | 27.86 | 65932 | 17284 | 9.48% |
| 2024-09-30 | 24.00 | 25.35 | 2.01 | 8.61% | 23.71 | 25.52 | 52793 | 13012 | 7.59% |
| 2024-09-27 | 22.60 | 23.34 | 0.90 | 4.01% | 22.51 | 23.76 | 41193 | 9505 | 5.92% |
| 2024-09-26 | 22.11 | 22.44 | 0.28 | 1.26% | 21.76 | 22.48 | 31546 | 7012 | 4.53% |
| 2024-09-25 | 22.32 | 22.16 | 0.06 | 0.27% | 21.89 | 22.57 | 36144 | 8031 | 5.19% |
| 2024-09-24 | 22.33 | 22.10 | -0.18 | -0.81% | 21.61 | 22.33 | 37565 | 8251 | 5.40% |
| 2024-09-23 | 22.60 | 22.28 | -0.19 | -0.85% | 22.01 | 23.42 | 51717 | 11582 | 7.43% |
| 2024-09-20 | 22.47 | 22.47 | 1.12 | 5.25% | 21.45 | 23.47 | 70909 | 15826 | 10.19% |
| 2024-09-19 | 19.70 | 21.35 | 1.94 | 9.99% | 19.40 | 21.35 | 19896 | 4101 | 2.86% |
| 2024-09-18 | 19.67 | 19.41 | -0.19 | -0.97% | 19.00 | 19.89 | 7970 | 1544 | 1.15% |
| 2024-09-13 | 20.01 | 19.60 | -0.37 | -1.85% | 19.60 | 20.20 | 7842 | 1550 | 1.13% |
| 2024-09-12 | 20.26 | 19.97 | -0.19 | -0.94% | 19.92 | 20.37 | 6552 | 1317 | 0.94% |
| 2024-09-11 | 20.53 | 20.16 | -0.42 | -2.04% | 20.06 | 20.53 | 6283 | 1271 | 0.90% |
| 2024-09-10 | 20.62 | 20.58 | 0.41 | 2.03% | 20.00 | 20.89 | 9669 | 1960 | 1.39% |
| 2024-09-09 | 20.00 | 20.17 | -0.03 | -0.15% | 19.78 | 20.38 | 6158 | 1237 | 0.89% |
| 2024-09-06 | 20.74 | 20.20 | -0.71 | -3.40% | 20.20 | 20.90 | 9669 | 1982 | 1.39% |
| 2024-09-05 | 20.66 | 20.91 | 0.09 | 0.43% | 20.66 | 21.10 | 7824 | 1636 | 1.12% |
| 2024-09-04 | 21.14 | 20.82 | -0.33 | -1.56% | 20.63 | 21.14 | 9419 | 1964 | 1.35% |
| 2024-09-03 | 20.84 | 21.15 | 0.52 | 2.52% | 20.70 | 21.19 | 9044 | 1894 | 1.30% |
| 2024-09-02 | 21.15 | 20.63 | -0.37 | -1.76% | 20.62 | 21.21 | 7604 | 1594 | 1.09% |
| 2024-08-30 | 20.55 | 21.00 | 0.45 | 2.19% | 20.36 | 21.34 | 11410 | 2398 | 1.64% |
| 2024-08-29 | 20.55 | 20.55 | 0.23 | 1.13% | 20.08 | 20.60 | 7388 | 1511 | 1.06% |
| 2024-08-28 | 20.38 | 20.32 | -0.02 | -0.10% | 19.91 | 20.56 | 8343 | 1690 | 1.20% |
| 2024-08-27 | 20.89 | 20.34 | -0.82 | -3.88% | 20.30 | 21.16 | 10544 | 2162 | 1.52% |
| 2024-08-26 | 20.70 | 21.16 | 0.46 | 2.22% | 20.57 | 21.16 | 9446 | 1984 | 1.36% |
| 2024-08-23 | 20.90 | 20.70 | -0.24 | -1.15% | 20.62 | 21.15 | 10190 | 2126 | 1.46% |
| 2024-08-22 | 21.90 | 20.94 | -0.77 | -3.55% | 20.85 | 21.90 | 13048 | 2768 | 1.88% |
| 2024-08-21 | 21.74 | 21.71 | -0.04 | -0.18% | 21.57 | 22.00 | 6242 | 1360 | 0.90% |
| 2024-08-20 | 22.14 | 21.75 | -0.40 | -1.81% | 21.67 | 22.40 | 8623 | 1882 | 1.24% |
| 2024-08-19 | 22.35 | 22.15 | -0.20 | -0.89% | 22.04 | 22.52 | 7224 | 1607 | 1.04% |
| 2024-08-16 | 22.54 | 22.35 | -0.19 | -0.84% | 22.28 | 22.77 | 7928 | 1778 | 1.14% |
| 2024-08-15 | 22.77 | 22.54 | -0.28 | -1.23% | 22.26 | 23.05 | 11598 | 2626 | 1.67% |
| 2024-08-14 | 22.80 | 22.82 | 0.12 | 0.53% | 22.51 | 22.99 | 7466 | 1699 | 1.07% |
| 2024-08-13 | 22.25 | 22.70 | 0.37 | 1.66% | 22.11 | 22.70 | 9476 | 2133 | 1.36% |