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 | 25.88 | 26.28 | 0.30 | 1.15% | 25.67 | 26.80 | 95539 | 25027 | 5.69% |
| 2024-11-20 | 25.21 | 25.98 | 0.68 | 2.69% | 24.98 | 26.06 | 104715 | 26910 | 6.24% |
| 2024-11-19 | 23.23 | 25.30 | 2.08 | 8.96% | 23.23 | 25.48 | 103202 | 25300 | 6.15% |
| 2024-11-18 | 23.93 | 23.22 | -0.71 | -2.97% | 23.08 | 24.00 | 48044 | 11242 | 2.86% |
| 2024-11-15 | 24.31 | 23.93 | -0.46 | -1.89% | 23.88 | 24.77 | 54119 | 13196 | 3.22% |
| 2024-11-14 | 25.12 | 24.39 | -0.81 | -3.21% | 24.30 | 25.24 | 49443 | 12240 | 2.95% |
| 2024-11-13 | 25.00 | 25.20 | -0.05 | -0.20% | 24.59 | 25.39 | 55392 | 13856 | 3.30% |
| 2024-11-12 | 25.45 | 25.25 | -0.19 | -0.75% | 24.94 | 26.01 | 86536 | 22058 | 5.16% |
| 2024-11-11 | 24.48 | 25.44 | 0.96 | 3.92% | 24.38 | 25.44 | 84845 | 21274 | 5.05% |
| 2024-11-08 | 24.45 | 24.48 | 0.03 | 0.12% | 24.38 | 25.09 | 83312 | 20599 | 4.96% |
| 2024-11-07 | 25.00 | 24.45 | 0.22 | 0.91% | 24.21 | 25.01 | 93111 | 22840 | 5.55% |
| 2024-11-06 | 23.55 | 24.23 | 0.78 | 3.33% | 23.31 | 24.50 | 101672 | 24365 | 6.06% |
| 2024-11-05 | 22.76 | 23.45 | 0.69 | 3.03% | 22.75 | 23.51 | 62230 | 14432 | 3.71% |
| 2024-11-04 | 22.26 | 22.76 | 0.52 | 2.34% | 22.26 | 22.77 | 39152 | 8848 | 2.33% |
| 2024-11-01 | 23.00 | 22.24 | -0.73 | -3.18% | 22.06 | 23.02 | 61275 | 13781 | 3.65% |
| 2024-10-31 | 23.00 | 22.97 | -0.28 | -1.20% | 22.70 | 23.21 | 74635 | 17118 | 4.45% |
| 2024-10-30 | 23.81 | 23.25 | -0.83 | -3.45% | 23.00 | 23.82 | 101124 | 23546 | 6.02% |
| 2024-10-29 | 24.40 | 24.08 | -0.45 | -1.83% | 24.01 | 24.45 | 56929 | 13772 | 3.39% |
| 2024-10-28 | 24.89 | 24.53 | -0.33 | -1.33% | 24.04 | 25.09 | 87594 | 21301 | 5.22% |
| 2024-10-25 | 24.21 | 24.86 | 0.84 | 3.50% | 24.21 | 25.38 | 113693 | 28249 | 6.77% |
| 2024-10-24 | 24.00 | 24.02 | -0.01 | -0.04% | 23.95 | 24.72 | 56601 | 13664 | 3.37% |
| 2024-10-23 | 24.25 | 24.03 | -0.44 | -1.80% | 23.92 | 24.54 | 71128 | 17253 | 4.24% |
| 2024-10-22 | 24.22 | 24.47 | 0.25 | 1.03% | 23.85 | 24.79 | 82154 | 20020 | 4.89% |
| 2024-10-21 | 24.28 | 24.22 | 0.14 | 0.58% | 23.91 | 24.68 | 104247 | 25302 | 6.21% |
| 2024-10-18 | 23.60 | 24.08 | 0.38 | 1.60% | 23.58 | 24.52 | 83957 | 20353 | 5.00% |
| 2024-10-17 | 23.50 | 23.70 | 0.33 | 1.41% | 23.50 | 24.43 | 63982 | 15360 | 3.81% |
| 2024-10-16 | 23.30 | 23.37 | -0.34 | -1.43% | 23.11 | 23.77 | 45023 | 10548 | 2.68% |
| 2024-10-15 | 24.00 | 23.71 | -0.44 | -1.82% | 23.68 | 24.57 | 59692 | 14393 | 3.56% |
| 2024-10-14 | 23.78 | 24.15 | 0.11 | 0.46% | 23.23 | 24.29 | 106947 | 25507 | 6.37% |
| 2024-10-11 | 26.48 | 24.04 | -2.43 | -9.18% | 23.82 | 26.48 | 144627 | 35932 | 8.62% |
| 2024-10-10 | 26.42 | 26.47 | 0.57 | 2.20% | 26.20 | 27.60 | 106230 | 28549 | 6.33% |
| 2024-10-09 | 27.17 | 25.90 | -2.26 | -8.03% | 25.56 | 27.67 | 136398 | 36473 | 8.13% |
| 2024-10-08 | 29.38 | 28.16 | 1.37 | 5.11% | 26.21 | 29.39 | 207237 | 57315 | 12.35% |
| 2024-09-30 | 25.84 | 26.79 | 1.70 | 6.78% | 24.76 | 27.01 | 174605 | 45499 | 10.40% |
| 2024-09-27 | 24.50 | 25.09 | 0.62 | 2.53% | 23.88 | 25.31 | 149254 | 36790 | 8.89% |
| 2024-09-26 | 22.93 | 24.47 | 1.61 | 7.04% | 22.70 | 25.15 | 129806 | 31418 | 7.73% |
| 2024-09-25 | 23.53 | 22.86 | -0.57 | -2.43% | 22.86 | 23.88 | 69213 | 16208 | 4.12% |
| 2024-09-24 | 22.82 | 23.43 | 0.75 | 3.31% | 22.44 | 23.45 | 38902 | 8956 | 2.32% |
| 2024-09-23 | 23.19 | 22.68 | -0.52 | -2.24% | 22.56 | 23.29 | 24210 | 5537 | 1.44% |
| 2024-09-20 | 23.00 | 23.20 | 0.38 | 1.67% | 22.82 | 23.59 | 50945 | 11829 | 3.04% |
| 2024-09-19 | 22.24 | 22.82 | 0.58 | 2.61% | 22.08 | 23.05 | 43527 | 9874 | 2.59% |
| 2024-09-18 | 22.11 | 22.24 | 0.12 | 0.54% | 21.68 | 22.36 | 29173 | 6421 | 1.74% |
| 2024-09-13 | 22.55 | 22.12 | -0.32 | -1.43% | 22.07 | 22.70 | 24885 | 5562 | 1.48% |
| 2024-09-12 | 23.01 | 22.44 | -0.57 | -2.48% | 22.36 | 23.17 | 25905 | 5870 | 1.54% |
| 2024-09-11 | 22.93 | 23.01 | 0.01 | 0.04% | 22.67 | 23.20 | 35168 | 8085 | 2.10% |
| 2024-09-10 | 22.38 | 23.00 | 0.61 | 2.72% | 22.16 | 23.12 | 46817 | 10634 | 2.79% |
| 2024-09-09 | 23.50 | 22.39 | -1.33 | -5.61% | 22.23 | 23.60 | 85899 | 19501 | 5.12% |
| 2024-09-06 | 24.28 | 23.72 | -0.38 | -1.58% | 23.40 | 24.50 | 89580 | 21320 | 5.34% |
| 2024-09-05 | 22.80 | 24.10 | 1.51 | 6.68% | 22.78 | 24.85 | 136727 | 32704 | 8.15% |
| 2024-09-04 | 22.76 | 22.59 | -0.24 | -1.05% | 22.34 | 22.90 | 21104 | 4761 | 1.26% |
| 2024-09-03 | 22.22 | 22.83 | 0.61 | 2.75% | 22.05 | 22.95 | 43180 | 9815 | 2.57% |
| 2024-09-02 | 22.29 | 22.22 | -0.07 | -0.31% | 22.15 | 23.23 | 52100 | 11796 | 3.10% |
| 2024-08-30 | 22.06 | 22.29 | 0.23 | 1.04% | 21.73 | 22.66 | 60021 | 13389 | 3.58% |
| 2024-08-29 | 21.80 | 22.06 | 0.81 | 3.81% | 21.31 | 22.23 | 50119 | 10939 | 2.99% |
| 2024-08-28 | 20.93 | 21.25 | 0.30 | 1.43% | 20.83 | 21.43 | 24485 | 5184 | 1.46% |
| 2024-08-27 | 21.15 | 20.95 | -0.27 | -1.27% | 20.80 | 21.20 | 22608 | 4735 | 1.35% |
| 2024-08-26 | 20.72 | 21.22 | 0.36 | 1.73% | 20.71 | 21.44 | 24028 | 5090 | 1.43% |
| 2024-08-23 | 20.88 | 20.86 | 0.10 | 0.48% | 20.56 | 20.97 | 18121 | 3769 | 1.08% |
| 2024-08-22 | 20.98 | 20.76 | -0.12 | -0.57% | 20.72 | 21.16 | 21457 | 4484 | 1.28% |
| 2024-08-21 | 20.85 | 20.88 | 0.03 | 0.14% | 20.70 | 21.08 | 14904 | 3119 | 0.89% |
| 2024-08-20 | 20.83 | 20.85 | -0.06 | -0.29% | 20.70 | 21.11 | 16620 | 3466 | 0.99% |
| 2024-08-19 | 21.22 | 20.91 | -0.52 | -2.43% | 20.80 | 21.49 | 28201 | 5941 | 1.68% |
| 2024-08-16 | 21.24 | 21.43 | 0.23 | 1.08% | 21.24 | 21.61 | 19340 | 4149 | 1.15% |
| 2024-08-15 | 21.00 | 21.20 | 0.07 | 0.33% | 20.91 | 21.55 | 20574 | 4377 | 1.23% |
| 2024-08-14 | 21.25 | 21.13 | -0.07 | -0.33% | 20.93 | 21.28 | 15953 | 3367 | 0.95% |
| 2024-08-13 | 20.88 | 21.20 | 0.24 | 1.15% | 20.74 | 21.32 | 20790 | 4377 | 1.24% |