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 | 25.67 | 25.90 | 0.11 | 0.43% | 25.50 | 25.98 | 61783 | 15909 | 1.86% |
| 2024-11-20 | 25.18 | 25.79 | 0.61 | 2.42% | 25.03 | 26.04 | 93419 | 23949 | 2.81% |
| 2024-11-19 | 24.86 | 25.18 | 0.48 | 1.94% | 24.55 | 25.19 | 47386 | 11802 | 1.43% |
| 2024-11-18 | 25.13 | 24.70 | -0.24 | -0.96% | 24.46 | 25.13 | 66097 | 16366 | 1.99% |
| 2024-11-15 | 25.19 | 24.94 | -0.28 | -1.11% | 24.89 | 25.48 | 64933 | 16357 | 1.95% |
| 2024-11-14 | 26.30 | 25.22 | -1.09 | -4.14% | 25.20 | 26.30 | 99112 | 25464 | 2.98% |
| 2024-11-13 | 26.52 | 26.31 | -0.27 | -1.02% | 25.85 | 26.83 | 92574 | 24262 | 2.79% |
| 2024-11-12 | 26.65 | 26.58 | 0.09 | 0.34% | 26.31 | 27.65 | 159469 | 43170 | 4.80% |
| 2024-11-11 | 26.38 | 26.49 | 0.20 | 0.76% | 25.93 | 26.65 | 100182 | 26327 | 3.02% |
| 2024-11-08 | 27.00 | 26.29 | -0.32 | -1.20% | 26.27 | 27.25 | 110659 | 29560 | 3.33% |
| 2024-11-07 | 25.70 | 26.61 | 0.61 | 2.35% | 25.62 | 26.66 | 100855 | 26562 | 3.04% |
| 2024-11-06 | 26.34 | 26.00 | -0.12 | -0.46% | 25.80 | 26.41 | 91929 | 23987 | 2.77% |
| 2024-11-05 | 25.35 | 26.12 | 0.90 | 3.57% | 24.93 | 26.20 | 105500 | 27101 | 3.18% |
| 2024-11-04 | 24.73 | 25.22 | 0.62 | 2.52% | 24.63 | 25.49 | 84006 | 21055 | 2.53% |
| 2024-11-01 | 24.70 | 24.60 | -0.16 | -0.65% | 24.33 | 25.00 | 73578 | 18141 | 2.21% |
| 2024-10-31 | 24.95 | 24.76 | -0.19 | -0.76% | 24.60 | 25.21 | 88108 | 21872 | 2.65% |
| 2024-10-30 | 25.36 | 24.95 | -0.75 | -2.92% | 24.73 | 25.74 | 99625 | 25049 | 3.00% |
| 2024-10-29 | 26.83 | 25.70 | -0.59 | -2.24% | 25.68 | 27.49 | 127239 | 33556 | 3.83% |
| 2024-10-28 | 25.91 | 26.29 | 0.41 | 1.58% | 25.61 | 26.30 | 86655 | 22598 | 2.61% |
| 2024-10-25 | 25.82 | 25.88 | 0.03 | 0.12% | 25.10 | 26.06 | 97033 | 24965 | 2.92% |
| 2024-10-24 | 25.83 | 25.85 | -0.06 | -0.23% | 25.70 | 26.30 | 71618 | 18602 | 2.16% |
| 2024-10-23 | 26.03 | 25.91 | -0.11 | -0.42% | 25.72 | 26.24 | 83872 | 21779 | 2.52% |
| 2024-10-22 | 25.57 | 26.02 | 0.57 | 2.24% | 25.12 | 26.28 | 109586 | 28288 | 3.30% |
| 2024-10-21 | 25.41 | 25.45 | 0.25 | 0.99% | 24.91 | 25.83 | 104807 | 26582 | 3.15% |
| 2024-10-18 | 24.18 | 25.20 | 0.93 | 3.83% | 24.11 | 26.05 | 124198 | 31139 | 3.74% |
| 2024-10-17 | 25.09 | 24.27 | -0.44 | -1.78% | 24.25 | 25.09 | 69505 | 17178 | 2.09% |
| 2024-10-16 | 24.38 | 24.71 | 0.01 | 0.04% | 24.26 | 25.11 | 71533 | 17627 | 2.15% |
| 2024-10-15 | 24.39 | 24.70 | 0.19 | 0.78% | 24.01 | 25.74 | 131571 | 32953 | 3.96% |
| 2024-10-14 | 24.19 | 24.51 | 0.35 | 1.45% | 23.57 | 24.72 | 95627 | 23098 | 2.88% |
| 2024-10-11 | 26.02 | 24.16 | -1.84 | -7.08% | 23.80 | 26.06 | 112516 | 27799 | 3.39% |
| 2024-10-10 | 26.11 | 26.00 | 0.21 | 0.81% | 25.61 | 27.30 | 135110 | 35747 | 4.07% |
| 2024-10-09 | 28.20 | 25.79 | -3.21 | -11.07% | 25.70 | 28.41 | 182023 | 49397 | 5.48% |
| 2024-10-08 | 31.50 | 29.00 | 2.60 | 9.85% | 27.00 | 31.50 | 240772 | 69942 | 7.25% |
| 2024-09-30 | 24.04 | 26.40 | 3.44 | 14.98% | 23.66 | 26.99 | 188709 | 47634 | 6.19% |
| 2024-09-27 | 21.60 | 22.96 | 1.71 | 8.05% | 21.50 | 23.44 | 136803 | 30818 | 4.49% |
| 2024-09-26 | 20.36 | 21.25 | 0.88 | 4.32% | 20.16 | 21.28 | 75383 | 15604 | 2.47% |
| 2024-09-25 | 20.50 | 20.37 | 0.24 | 1.19% | 20.34 | 20.82 | 64030 | 13177 | 2.10% |
| 2024-09-24 | 19.46 | 20.13 | 0.86 | 4.46% | 19.32 | 20.19 | 57919 | 11482 | 1.90% |
| 2024-09-23 | 19.60 | 19.27 | -0.11 | -0.57% | 19.24 | 19.66 | 28632 | 5541 | 0.94% |
| 2024-09-20 | 19.78 | 19.38 | -0.41 | -2.07% | 19.20 | 19.78 | 32894 | 6379 | 1.08% |
| 2024-09-19 | 19.67 | 19.79 | 0.25 | 1.28% | 19.43 | 20.12 | 37064 | 7334 | 1.22% |
| 2024-09-18 | 19.99 | 19.54 | -0.49 | -2.45% | 19.30 | 20.14 | 42454 | 8279 | 1.39% |
| 2024-09-13 | 20.35 | 20.03 | -0.38 | -1.86% | 20.03 | 20.48 | 36556 | 7361 | 1.20% |
| 2024-09-12 | 20.65 | 20.41 | -0.24 | -1.16% | 20.36 | 21.00 | 30135 | 6208 | 0.99% |
| 2024-09-11 | 20.45 | 20.65 | 0.11 | 0.54% | 20.36 | 20.80 | 38250 | 7888 | 1.25% |
| 2024-09-10 | 20.45 | 20.54 | 0.12 | 0.59% | 20.02 | 20.61 | 44484 | 9034 | 1.46% |
| 2024-09-09 | 20.78 | 20.42 | -0.33 | -1.59% | 20.34 | 20.98 | 43313 | 8910 | 1.42% |
| 2024-09-06 | 21.24 | 20.75 | -0.45 | -2.12% | 20.71 | 21.33 | 39741 | 8313 | 1.30% |
| 2024-09-05 | 20.85 | 21.20 | 0.33 | 1.58% | 20.85 | 21.35 | 34968 | 7400 | 1.15% |
| 2024-09-04 | 20.83 | 20.87 | -0.16 | -0.76% | 20.80 | 21.29 | 47611 | 10003 | 1.56% |
| 2024-09-03 | 21.00 | 21.03 | 0.12 | 0.57% | 20.86 | 21.29 | 32373 | 6816 | 1.06% |
| 2024-09-02 | 21.65 | 20.91 | -0.73 | -3.37% | 20.91 | 21.70 | 55012 | 11702 | 1.80% |
| 2024-08-30 | 21.52 | 21.64 | -0.06 | -0.28% | 21.41 | 22.04 | 80750 | 17587 | 2.65% |
| 2024-08-29 | 20.91 | 21.70 | 0.77 | 3.68% | 20.71 | 21.84 | 60527 | 12981 | 1.99% |
| 2024-08-28 | 20.88 | 20.93 | -0.20 | -0.95% | 20.77 | 21.25 | 37616 | 7880 | 1.23% |
| 2024-08-27 | 20.81 | 21.13 | 0.33 | 1.59% | 20.78 | 21.39 | 55283 | 11633 | 1.81% |
| 2024-08-26 | 21.09 | 20.80 | -0.28 | -1.33% | 20.67 | 21.24 | 42284 | 8824 | 1.39% |
| 2024-08-23 | 21.42 | 21.08 | -0.34 | -1.59% | 20.98 | 21.49 | 35295 | 7465 | 1.15% |
| 2024-08-22 | 21.94 | 21.42 | -0.42 | -1.92% | 21.33 | 21.99 | 46375 | 9983 | 1.51% |
| 2024-08-21 | 22.18 | 21.84 | -0.34 | -1.53% | 21.75 | 22.27 | 59897 | 13158 | 1.94% |
| 2024-08-20 | 22.98 | 22.18 | -0.96 | -4.15% | 21.85 | 23.03 | 112197 | 24985 | 3.64% |
| 2024-08-19 | 23.77 | 23.14 | -0.45 | -1.91% | 23.14 | 24.14 | 76797 | 18086 | 2.49% |
| 2024-08-16 | 23.18 | 23.59 | 0.28 | 1.20% | 22.67 | 23.83 | 95369 | 22142 | 3.10% |
| 2024-08-15 | 23.46 | 23.31 | 0.13 | 0.56% | 23.18 | 23.76 | 79104 | 18549 | 2.57% |
| 2024-08-14 | 24.50 | 23.18 | -1.57 | -6.34% | 23.17 | 24.50 | 119298 | 27987 | 3.87% |
| 2024-08-13 | 25.01 | 24.75 | -0.34 | -1.36% | 24.18 | 25.01 | 75395 | 18505 | 2.45% |