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 | 25.33 | 24.66 | -0.66 | -2.61% | 24.41 | 25.50 | 47134 | 11716 | 1.04% |
| 2024-11-20 | 24.95 | 25.32 | 0.32 | 1.28% | 24.75 | 25.40 | 52474 | 13147 | 1.15% |
| 2024-11-19 | 24.22 | 25.00 | 1.00 | 4.17% | 24.08 | 25.08 | 51531 | 12715 | 1.13% |
| 2024-11-18 | 25.87 | 24.00 | -1.73 | -6.72% | 23.81 | 25.98 | 80067 | 19821 | 1.76% |
| 2024-11-15 | 26.25 | 25.73 | -0.56 | -2.13% | 25.71 | 26.48 | 35126 | 9163 | 0.77% |
| 2024-11-14 | 27.28 | 26.29 | -1.07 | -3.91% | 26.16 | 27.42 | 46307 | 12334 | 1.02% |
| 2024-11-13 | 27.42 | 27.36 | -0.11 | -0.40% | 26.72 | 27.74 | 59065 | 16084 | 1.30% |
| 2024-11-12 | 27.33 | 27.47 | 0.34 | 1.25% | 27.13 | 28.25 | 79250 | 21969 | 1.74% |
| 2024-11-11 | 26.89 | 27.13 | 0.01 | 0.04% | 26.52 | 27.37 | 50922 | 13691 | 1.12% |
| 2024-11-08 | 27.30 | 27.12 | 0.02 | 0.07% | 26.88 | 27.97 | 75313 | 20670 | 1.65% |
| 2024-11-07 | 26.31 | 27.10 | 0.81 | 3.08% | 26.12 | 27.13 | 45715 | 12245 | 1.00% |
| 2024-11-06 | 26.60 | 26.29 | -0.30 | -1.13% | 26.10 | 26.79 | 45682 | 12068 | 1.00% |
| 2024-11-05 | 26.08 | 26.59 | 0.57 | 2.19% | 25.72 | 26.69 | 59550 | 15697 | 1.31% |
| 2024-11-04 | 25.73 | 26.02 | 0.31 | 1.21% | 25.50 | 26.18 | 44754 | 11553 | 0.98% |
| 2024-11-01 | 25.90 | 25.71 | -0.31 | -1.19% | 25.63 | 26.27 | 38448 | 9951 | 0.84% |
| 2024-10-31 | 26.77 | 26.02 | -0.68 | -2.55% | 25.80 | 26.94 | 63426 | 16553 | 1.39% |
| 2024-10-30 | 26.97 | 26.70 | -0.28 | -1.04% | 26.33 | 27.35 | 27089 | 7264 | 0.59% |
| 2024-10-29 | 28.10 | 26.98 | -0.86 | -3.09% | 26.85 | 28.27 | 51928 | 14202 | 1.14% |
| 2024-10-28 | 27.63 | 27.84 | 0.21 | 0.76% | 27.10 | 27.99 | 51859 | 14369 | 1.14% |
| 2024-10-25 | 27.97 | 27.63 | -0.34 | -1.22% | 26.92 | 28.17 | 66365 | 18281 | 1.46% |
| 2024-10-24 | 27.27 | 27.97 | -0.18 | -0.64% | 27.10 | 28.90 | 101958 | 28695 | 2.24% |
| 2024-10-23 | 28.45 | 28.15 | -0.37 | -1.30% | 27.91 | 28.64 | 47877 | 13501 | 1.05% |
| 2024-10-22 | 28.91 | 28.52 | -0.13 | -0.45% | 28.06 | 28.97 | 63732 | 18161 | 1.40% |
| 2024-10-21 | 28.88 | 28.65 | -0.18 | -0.62% | 28.30 | 29.55 | 68775 | 19844 | 1.51% |
| 2024-10-18 | 27.56 | 28.83 | 1.27 | 4.61% | 27.31 | 29.66 | 83977 | 24152 | 1.84% |
| 2024-10-17 | 28.05 | 27.56 | -0.41 | -1.47% | 27.48 | 28.22 | 45929 | 12772 | 1.01% |
| 2024-10-16 | 27.49 | 27.97 | 0.19 | 0.68% | 27.01 | 28.59 | 68757 | 19165 | 1.51% |
| 2024-10-15 | 29.23 | 27.78 | -1.41 | -4.83% | 27.65 | 29.39 | 51780 | 14747 | 1.14% |
| 2024-10-14 | 29.64 | 29.19 | -0.19 | -0.65% | 28.15 | 29.79 | 52465 | 15201 | 1.15% |
| 2024-10-11 | 29.96 | 29.38 | -0.55 | -1.84% | 28.52 | 30.93 | 60407 | 17748 | 1.33% |
| 2024-10-10 | 29.40 | 29.93 | 0.17 | 0.57% | 29.40 | 31.94 | 78968 | 24168 | 1.73% |
| 2024-10-09 | 31.40 | 29.76 | -3.05 | -9.30% | 29.43 | 32.38 | 102234 | 31645 | 2.25% |
| 2024-10-08 | 35.10 | 32.81 | 2.51 | 8.28% | 30.30 | 35.46 | 123603 | 40279 | 2.71% |
| 2024-09-30 | 27.65 | 30.30 | 3.03 | 11.11% | 27.50 | 30.80 | 113320 | 32831 | 2.49% |
| 2024-09-27 | 25.64 | 27.27 | 1.90 | 7.49% | 25.40 | 27.60 | 54541 | 14526 | 1.20% |
| 2024-09-26 | 23.90 | 25.37 | 1.27 | 5.27% | 23.60 | 25.48 | 38843 | 9540 | 0.85% |
| 2024-09-25 | 24.35 | 24.10 | -0.34 | -1.39% | 24.01 | 24.85 | 34237 | 8345 | 0.75% |
| 2024-09-24 | 23.48 | 24.44 | 0.93 | 3.96% | 23.35 | 24.48 | 39347 | 9457 | 0.86% |
| 2024-09-23 | 23.65 | 23.51 | -0.11 | -0.47% | 23.38 | 24.08 | 13984 | 3301 | 0.31% |
| 2024-09-20 | 23.87 | 23.62 | -0.24 | -1.01% | 23.31 | 23.99 | 20588 | 4844 | 0.45% |
| 2024-09-19 | 23.91 | 23.86 | -0.04 | -0.17% | 23.31 | 24.15 | 27458 | 6521 | 0.60% |
| 2024-09-18 | 24.11 | 23.90 | -0.21 | -0.87% | 23.56 | 24.27 | 14108 | 3364 | 0.31% |
| 2024-09-13 | 24.31 | 24.11 | -0.20 | -0.82% | 23.72 | 24.45 | 22127 | 5317 | 0.49% |
| 2024-09-12 | 24.62 | 24.31 | -0.42 | -1.70% | 24.25 | 25.22 | 21428 | 5305 | 0.47% |
| 2024-09-11 | 24.38 | 24.73 | 0.27 | 1.10% | 24.05 | 24.93 | 22912 | 5640 | 0.50% |
| 2024-09-10 | 24.72 | 24.46 | -0.06 | -0.24% | 24.11 | 25.20 | 34693 | 8511 | 0.76% |
| 2024-09-09 | 24.55 | 24.52 | -0.08 | -0.33% | 24.40 | 25.29 | 23696 | 5868 | 0.52% |
| 2024-09-06 | 24.80 | 24.60 | -0.17 | -0.69% | 24.14 | 25.10 | 17793 | 4373 | 0.39% |
| 2024-09-05 | 24.81 | 24.77 | 0.01 | 0.04% | 24.35 | 25.09 | 34837 | 8619 | 0.77% |
| 2024-09-04 | 22.95 | 24.76 | 1.71 | 7.42% | 22.95 | 25.35 | 67522 | 16610 | 1.48% |
| 2024-09-03 | 22.73 | 23.05 | 0.09 | 0.39% | 22.65 | 23.75 | 27891 | 6479 | 0.61% |
| 2024-09-02 | 24.30 | 22.96 | -1.55 | -6.32% | 22.85 | 24.44 | 41909 | 9785 | 0.92% |
| 2024-08-30 | 24.75 | 24.51 | -0.11 | -0.45% | 24.30 | 25.06 | 27883 | 6869 | 0.61% |
| 2024-08-29 | 22.38 | 24.62 | 2.01 | 8.89% | 22.30 | 24.75 | 42419 | 10136 | 0.93% |
| 2024-08-28 | 22.77 | 22.61 | -0.16 | -0.70% | 22.51 | 22.99 | 15863 | 3605 | 0.35% |
| 2024-08-27 | 22.79 | 22.77 | -0.02 | -0.09% | 22.55 | 23.19 | 21718 | 4960 | 0.48% |
| 2024-08-26 | 23.20 | 22.79 | -0.44 | -1.89% | 22.67 | 23.66 | 15979 | 3674 | 0.35% |
| 2024-08-23 | 23.66 | 23.23 | -0.56 | -2.35% | 23.05 | 23.85 | 15795 | 3685 | 0.35% |
| 2024-08-22 | 23.35 | 23.79 | 0.45 | 1.93% | 23.03 | 23.88 | 19867 | 4703 | 0.44% |
| 2024-08-21 | 23.26 | 23.34 | -0.16 | -0.68% | 23.14 | 23.65 | 9661 | 2265 | 0.21% |
| 2024-08-20 | 23.64 | 23.50 | -0.21 | -0.89% | 23.23 | 23.86 | 13694 | 3209 | 0.30% |
| 2024-08-19 | 23.93 | 23.71 | -0.21 | -0.88% | 23.57 | 24.16 | 14425 | 3436 | 0.32% |
| 2024-08-16 | 23.77 | 23.92 | -0.06 | -0.25% | 23.69 | 24.08 | 11442 | 2732 | 0.25% |
| 2024-08-15 | 23.96 | 23.98 | -0.03 | -0.12% | 23.55 | 24.47 | 18017 | 4331 | 0.40% |
| 2024-08-14 | 24.01 | 24.01 | -0.28 | -1.15% | 23.83 | 24.29 | 12310 | 2955 | 0.27% |
| 2024-08-13 | 24.74 | 24.29 | -0.45 | -1.82% | 23.95 | 24.80 | 24077 | 5835 | 0.53% |