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 | 25.20 | 25.66 | 0.36 | 1.42% | 25.09 | 26.26 | 47740 | 12313 | 3.29% |
| 2024-11-20 | 24.84 | 25.30 | 0.28 | 1.12% | 24.82 | 25.39 | 27349 | 6876 | 1.88% |
| 2024-11-19 | 24.50 | 25.02 | 0.44 | 1.79% | 24.34 | 25.02 | 31539 | 7787 | 2.17% |
| 2024-11-18 | 26.07 | 24.58 | -1.02 | -3.98% | 24.41 | 26.36 | 42430 | 10674 | 2.92% |
| 2024-11-15 | 25.57 | 25.60 | -0.13 | -0.51% | 25.57 | 26.39 | 43159 | 11216 | 2.97% |
| 2024-11-14 | 26.60 | 25.73 | -0.87 | -3.27% | 25.70 | 26.94 | 42686 | 11186 | 2.94% |
| 2024-11-13 | 26.50 | 26.60 | -0.08 | -0.30% | 26.00 | 26.90 | 49287 | 13027 | 3.40% |
| 2024-11-12 | 27.50 | 26.68 | -0.86 | -3.12% | 26.41 | 27.54 | 63794 | 17193 | 4.40% |
| 2024-11-11 | 27.86 | 27.54 | 0.16 | 0.58% | 27.00 | 27.86 | 65470 | 17957 | 4.51% |
| 2024-11-08 | 27.80 | 27.38 | -0.82 | -2.91% | 27.20 | 28.37 | 103455 | 28610 | 7.13% |
| 2024-11-07 | 27.00 | 28.20 | 1.54 | 5.78% | 27.00 | 29.50 | 157598 | 44750 | 10.86% |
| 2024-11-06 | 26.57 | 26.66 | -0.31 | -1.15% | 26.26 | 27.89 | 120016 | 32116 | 8.27% |
| 2024-11-05 | 27.00 | 26.97 | 2.77 | 11.45% | 26.00 | 28.97 | 180119 | 48935 | 12.41% |
| 2024-11-04 | 24.00 | 24.20 | 0.06 | 0.25% | 23.61 | 24.39 | 37737 | 9092 | 2.60% |
| 2024-11-01 | 25.55 | 24.14 | -1.59 | -6.18% | 24.07 | 25.80 | 72025 | 17739 | 4.96% |
| 2024-10-31 | 24.72 | 25.73 | 1.07 | 4.34% | 24.66 | 25.86 | 80159 | 20237 | 5.52% |
| 2024-10-30 | 24.51 | 24.66 | 0.51 | 2.11% | 24.38 | 25.10 | 55208 | 13683 | 3.80% |
| 2024-10-29 | 25.20 | 24.15 | -1.02 | -4.05% | 24.00 | 25.30 | 64437 | 15837 | 4.44% |
| 2024-10-28 | 24.79 | 25.17 | 0.51 | 2.07% | 24.19 | 25.27 | 65271 | 16249 | 4.50% |
| 2024-10-25 | 23.70 | 24.66 | 1.21 | 5.16% | 23.54 | 25.25 | 90748 | 22171 | 6.25% |
| 2024-10-24 | 24.55 | 23.45 | -1.48 | -5.94% | 23.45 | 24.80 | 64128 | 15352 | 4.42% |
| 2024-10-23 | 23.50 | 24.93 | 0.48 | 1.96% | 23.00 | 25.50 | 115934 | 28013 | 7.99% |
| 2024-10-22 | 24.76 | 24.45 | -0.28 | -1.13% | 24.13 | 25.30 | 82840 | 20449 | 5.71% |
| 2024-10-21 | 24.30 | 24.73 | -0.26 | -1.04% | 24.00 | 25.16 | 117974 | 28881 | 8.13% |
| 2024-10-18 | 24.65 | 24.99 | -0.19 | -0.75% | 23.51 | 25.44 | 161609 | 39338 | 11.14% |
| 2024-10-17 | 26.98 | 25.18 | -2.19 | -8.00% | 24.97 | 26.98 | 214603 | 55262 | 14.79% |
| 2024-10-16 | 22.40 | 27.37 | 4.56 | 19.99% | 22.40 | 27.37 | 241893 | 63118 | 16.67% |
| 2024-10-15 | 22.96 | 22.81 | -0.75 | -3.18% | 22.78 | 24.27 | 59580 | 13969 | 4.11% |
| 2024-10-14 | 21.01 | 23.56 | 2.71 | 13.00% | 20.85 | 24.99 | 65717 | 15156 | 4.53% |
| 2024-10-11 | 21.43 | 20.85 | -0.85 | -3.92% | 20.60 | 21.60 | 25858 | 5444 | 1.78% |
| 2024-10-10 | 21.24 | 21.70 | 0.46 | 2.17% | 21.24 | 22.27 | 28856 | 6293 | 1.99% |
| 2024-10-09 | 24.20 | 21.24 | -3.47 | -14.04% | 21.19 | 24.20 | 55761 | 12571 | 3.84% |
| 2024-10-08 | 26.58 | 24.71 | 1.73 | 7.53% | 23.18 | 27.29 | 85672 | 21353 | 5.90% |
| 2024-09-30 | 21.22 | 22.98 | 2.31 | 11.18% | 20.68 | 23.51 | 63452 | 14031 | 4.37% |
| 2024-09-27 | 19.99 | 20.67 | 1.07 | 5.46% | 19.56 | 21.16 | 30912 | 6272 | 2.13% |
| 2024-09-26 | 19.56 | 19.60 | 0.23 | 1.19% | 19.24 | 19.77 | 16525 | 3225 | 1.14% |
| 2024-09-25 | 19.66 | 19.37 | -0.19 | -0.97% | 19.33 | 19.96 | 21240 | 4172 | 1.46% |
| 2024-09-24 | 18.63 | 19.56 | 1.11 | 6.02% | 18.45 | 19.83 | 28957 | 5546 | 2.00% |
| 2024-09-23 | 18.07 | 18.45 | 0.40 | 2.22% | 17.91 | 18.70 | 14768 | 2710 | 1.02% |
| 2024-09-20 | 18.50 | 18.05 | -0.28 | -1.53% | 17.91 | 18.50 | 8332 | 1505 | 0.57% |
| 2024-09-19 | 18.13 | 18.33 | 0.21 | 1.16% | 18.10 | 18.50 | 8834 | 1613 | 0.61% |
| 2024-09-18 | 18.30 | 18.12 | 0.00 | 0.00% | 17.80 | 18.30 | 5722 | 1034 | 0.39% |
| 2024-09-13 | 18.31 | 18.12 | -0.18 | -0.98% | 18.11 | 18.33 | 3167 | 575 | 0.22% |
| 2024-09-12 | 18.59 | 18.30 | -0.14 | -0.76% | 18.30 | 18.65 | 3416 | 629 | 0.24% |
| 2024-09-11 | 18.40 | 18.44 | 0.16 | 0.88% | 18.13 | 18.50 | 4607 | 847 | 0.32% |
| 2024-09-10 | 18.13 | 18.28 | 0.25 | 1.39% | 18.00 | 18.34 | 5231 | 950 | 0.36% |
| 2024-09-09 | 18.28 | 18.03 | -0.26 | -1.42% | 18.00 | 18.36 | 6882 | 1246 | 0.47% |
| 2024-09-06 | 18.67 | 18.29 | -0.37 | -1.98% | 18.24 | 18.67 | 9275 | 1707 | 0.64% |
| 2024-09-05 | 18.78 | 18.66 | -0.12 | -0.64% | 18.56 | 18.99 | 8095 | 1517 | 0.56% |
| 2024-09-04 | 18.85 | 18.78 | -0.07 | -0.37% | 18.60 | 19.16 | 9850 | 1856 | 0.68% |
| 2024-09-03 | 18.88 | 18.85 | -0.01 | -0.05% | 18.77 | 19.03 | 7512 | 1417 | 0.52% |
| 2024-09-02 | 19.23 | 18.86 | -0.36 | -1.87% | 18.83 | 19.39 | 9382 | 1786 | 0.65% |
| 2024-08-30 | 18.82 | 19.22 | 0.24 | 1.26% | 18.82 | 19.50 | 12384 | 2383 | 0.85% |
| 2024-08-29 | 18.80 | 18.98 | 0.47 | 2.54% | 18.45 | 19.16 | 12484 | 2350 | 0.86% |
| 2024-08-28 | 18.45 | 18.51 | -0.04 | -0.22% | 18.45 | 18.75 | 5031 | 937 | 0.35% |
| 2024-08-27 | 18.77 | 18.55 | -0.30 | -1.59% | 18.40 | 18.88 | 5897 | 1096 | 0.41% |
| 2024-08-26 | 18.49 | 18.85 | 0.30 | 1.62% | 18.41 | 18.99 | 8987 | 1686 | 0.62% |
| 2024-08-23 | 18.86 | 18.55 | -0.05 | -0.27% | 18.33 | 18.86 | 8410 | 1554 | 0.58% |
| 2024-08-22 | 19.30 | 18.60 | -0.35 | -1.85% | 18.57 | 19.30 | 9231 | 1735 | 0.64% |
| 2024-08-21 | 19.35 | 18.95 | -0.41 | -2.12% | 18.85 | 19.38 | 10270 | 1957 | 0.71% |
| 2024-08-20 | 19.01 | 19.36 | 0.35 | 1.84% | 18.79 | 19.38 | 16177 | 3086 | 1.11% |
| 2024-08-19 | 18.30 | 19.01 | 0.72 | 3.94% | 18.22 | 19.20 | 18744 | 3536 | 1.29% |
| 2024-08-16 | 18.45 | 18.29 | -0.04 | -0.22% | 18.29 | 18.70 | 9440 | 1742 | 0.65% |
| 2024-08-15 | 18.34 | 18.33 | -0.19 | -1.03% | 18.21 | 18.55 | 13782 | 2529 | 0.95% |
| 2024-08-14 | 18.90 | 18.52 | -0.38 | -2.01% | 18.52 | 18.90 | 9082 | 1696 | 0.63% |
| 2024-08-13 | 18.71 | 18.90 | 0.13 | 0.69% | 18.49 | 18.95 | 8938 | 1673 | 0.62% |