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 | 24.91 | 24.93 | -0.10 | -0.40% | 24.72 | 25.38 | 80684 | 20229 | 3.18% |
| 2024-11-20 | 25.03 | 25.03 | -0.20 | -0.79% | 24.65 | 25.16 | 94188 | 23427 | 3.72% |
| 2024-11-19 | 24.59 | 25.23 | 0.90 | 3.70% | 24.26 | 25.28 | 79994 | 19840 | 3.16% |
| 2024-11-18 | 25.22 | 24.33 | -0.84 | -3.34% | 24.23 | 25.39 | 91570 | 22483 | 3.61% |
| 2024-11-15 | 26.00 | 25.17 | -0.95 | -3.64% | 25.15 | 26.15 | 111497 | 28576 | 4.40% |
| 2024-11-14 | 27.72 | 26.12 | -1.21 | -4.43% | 26.09 | 27.91 | 174111 | 46644 | 6.87% |
| 2024-11-13 | 26.54 | 27.33 | 0.74 | 2.78% | 26.20 | 27.50 | 165123 | 44383 | 6.51% |
| 2024-11-12 | 27.30 | 26.59 | -0.52 | -1.92% | 26.31 | 27.60 | 167539 | 45255 | 6.61% |
| 2024-11-11 | 26.01 | 27.11 | 0.95 | 3.63% | 25.86 | 27.15 | 176476 | 47168 | 6.96% |
| 2024-11-08 | 26.52 | 26.16 | -0.09 | -0.34% | 25.85 | 26.86 | 168281 | 44391 | 6.64% |
| 2024-11-07 | 26.40 | 26.25 | 0.39 | 1.51% | 25.60 | 26.70 | 152649 | 40037 | 6.02% |
| 2024-11-06 | 25.63 | 25.86 | 0.30 | 1.17% | 25.56 | 26.80 | 172143 | 45112 | 6.79% |
| 2024-11-05 | 24.80 | 25.56 | 0.71 | 2.86% | 24.58 | 25.67 | 113003 | 28604 | 4.46% |
| 2024-11-04 | 24.20 | 24.85 | 0.64 | 2.64% | 24.13 | 24.85 | 74378 | 18362 | 2.93% |
| 2024-11-01 | 25.00 | 24.21 | -0.99 | -3.93% | 24.18 | 25.20 | 120627 | 29624 | 4.76% |
| 2024-10-31 | 25.60 | 25.20 | 0.07 | 0.28% | 25.04 | 25.78 | 122441 | 31089 | 4.83% |
| 2024-10-30 | 25.50 | 25.13 | -0.51 | -1.99% | 24.68 | 25.77 | 123473 | 31088 | 4.87% |
| 2024-10-29 | 26.44 | 25.64 | -0.86 | -3.25% | 25.61 | 26.96 | 140277 | 36558 | 5.53% |
| 2024-10-28 | 26.84 | 26.50 | -0.62 | -2.29% | 25.97 | 26.85 | 183976 | 48435 | 7.26% |
| 2024-10-25 | 25.90 | 27.12 | 1.62 | 6.35% | 25.60 | 27.20 | 239254 | 63876 | 9.44% |
| 2024-10-24 | 26.66 | 25.50 | -1.33 | -4.96% | 25.37 | 26.66 | 157803 | 40747 | 6.23% |
| 2024-10-23 | 26.48 | 26.83 | 0.22 | 0.83% | 25.99 | 27.37 | 212609 | 56717 | 8.39% |
| 2024-10-22 | 25.69 | 26.61 | 0.81 | 3.14% | 25.45 | 26.62 | 165901 | 43319 | 6.55% |
| 2024-10-21 | 25.48 | 25.80 | 0.49 | 1.94% | 25.38 | 26.66 | 183286 | 47554 | 7.23% |
| 2024-10-18 | 24.13 | 25.31 | 1.18 | 4.89% | 24.06 | 26.18 | 169026 | 42466 | 6.67% |
| 2024-10-17 | 24.39 | 24.13 | 0.01 | 0.04% | 24.10 | 24.67 | 84972 | 20713 | 3.35% |
| 2024-10-16 | 24.15 | 24.12 | -0.40 | -1.63% | 23.81 | 24.56 | 83368 | 20154 | 3.29% |
| 2024-10-15 | 25.23 | 24.52 | -1.00 | -3.92% | 24.50 | 25.67 | 124093 | 31035 | 4.90% |
| 2024-10-14 | 24.88 | 25.52 | 0.79 | 3.19% | 24.08 | 25.88 | 144542 | 36128 | 5.70% |
| 2024-10-11 | 26.10 | 24.73 | -1.36 | -5.21% | 24.31 | 26.12 | 140554 | 35148 | 5.55% |
| 2024-10-10 | 26.78 | 26.09 | -0.31 | -1.17% | 26.06 | 27.70 | 152908 | 40982 | 6.03% |
| 2024-10-09 | 29.00 | 26.40 | -4.62 | -14.89% | 26.40 | 29.28 | 251235 | 70365 | 9.91% |
| 2024-10-08 | 32.90 | 31.02 | 3.46 | 12.55% | 27.82 | 32.90 | 337209 | 102718 | 13.30% |
| 2024-09-30 | 24.63 | 27.56 | 3.72 | 15.60% | 24.57 | 27.99 | 292210 | 76106 | 11.53% |
| 2024-09-27 | 22.40 | 23.84 | 1.85 | 8.41% | 22.27 | 24.33 | 228061 | 53152 | 9.00% |
| 2024-09-26 | 21.44 | 21.99 | 0.58 | 2.71% | 21.13 | 21.99 | 144431 | 31174 | 5.70% |
| 2024-09-25 | 21.56 | 21.41 | -0.01 | -0.05% | 21.37 | 22.04 | 135943 | 29486 | 5.36% |
| 2024-09-24 | 20.81 | 21.42 | 0.71 | 3.43% | 20.16 | 21.42 | 146590 | 30621 | 5.78% |
| 2024-09-23 | 21.08 | 20.71 | -0.38 | -1.80% | 20.63 | 21.19 | 65656 | 13646 | 2.59% |
| 2024-09-20 | 21.62 | 21.09 | -0.54 | -2.50% | 20.88 | 21.83 | 94719 | 20032 | 3.74% |
| 2024-09-19 | 21.08 | 21.63 | 1.03 | 5.00% | 20.50 | 22.23 | 181291 | 39205 | 7.15% |
| 2024-09-18 | 20.79 | 20.60 | -0.19 | -0.91% | 20.31 | 21.03 | 67394 | 13913 | 2.66% |
| 2024-09-13 | 21.60 | 20.79 | -0.92 | -4.24% | 20.79 | 21.82 | 126896 | 26850 | 5.01% |
| 2024-09-12 | 21.29 | 21.71 | 0.12 | 0.56% | 21.20 | 21.93 | 159590 | 34558 | 6.30% |
| 2024-09-11 | 20.19 | 21.59 | 1.13 | 5.52% | 20.13 | 21.84 | 223852 | 47303 | 8.83% |
| 2024-09-10 | 19.50 | 20.46 | 1.01 | 5.19% | 19.27 | 20.58 | 154267 | 30908 | 6.09% |
| 2024-09-09 | 19.59 | 19.45 | -0.14 | -0.71% | 19.21 | 19.69 | 37231 | 7249 | 1.47% |
| 2024-09-06 | 20.12 | 19.59 | -0.49 | -2.44% | 19.57 | 20.15 | 43795 | 8665 | 1.73% |
| 2024-09-05 | 20.03 | 20.08 | -0.04 | -0.20% | 19.97 | 20.49 | 61821 | 12481 | 2.44% |
| 2024-09-04 | 20.05 | 20.12 | 0.10 | 0.50% | 19.83 | 20.48 | 76820 | 15520 | 3.03% |
| 2024-09-03 | 19.86 | 20.02 | 0.22 | 1.11% | 19.61 | 20.14 | 63668 | 12676 | 2.51% |
| 2024-09-02 | 20.08 | 19.80 | -0.40 | -1.98% | 19.79 | 20.38 | 67367 | 13502 | 2.66% |
| 2024-08-30 | 19.30 | 20.20 | 0.82 | 4.23% | 19.30 | 20.68 | 140379 | 28277 | 5.54% |
| 2024-08-29 | 18.00 | 19.38 | 1.20 | 6.60% | 18.00 | 19.61 | 129622 | 24721 | 5.11% |
| 2024-08-28 | 18.14 | 18.18 | 0.02 | 0.11% | 17.96 | 18.34 | 36376 | 6611 | 1.44% |
| 2024-08-27 | 18.57 | 18.16 | -0.45 | -2.42% | 18.11 | 18.57 | 46850 | 8539 | 1.85% |
| 2024-08-26 | 18.40 | 18.61 | 0.27 | 1.47% | 18.40 | 18.98 | 61652 | 11502 | 2.43% |
| 2024-08-23 | 18.69 | 18.34 | -0.33 | -1.77% | 18.33 | 18.78 | 46026 | 8513 | 1.82% |
| 2024-08-22 | 19.10 | 18.67 | -0.42 | -2.20% | 18.55 | 19.30 | 59084 | 11137 | 2.33% |
| 2024-08-21 | 19.00 | 19.09 | 0.02 | 0.10% | 18.91 | 19.33 | 35692 | 6830 | 1.41% |
| 2024-08-20 | 19.54 | 19.07 | -0.50 | -2.55% | 19.00 | 19.63 | 51534 | 9899 | 2.03% |
| 2024-08-19 | 19.58 | 19.57 | -0.10 | -0.51% | 19.50 | 19.84 | 35834 | 7036 | 1.41% |
| 2024-08-16 | 20.07 | 19.67 | -0.28 | -1.40% | 19.67 | 20.08 | 50666 | 10035 | 2.00% |
| 2024-08-15 | 19.88 | 19.95 | 0.17 | 0.86% | 19.49 | 20.36 | 78478 | 15656 | 3.10% |
| 2024-08-14 | 20.30 | 19.78 | -0.52 | -2.56% | 19.78 | 20.54 | 64472 | 12882 | 2.54% |
| 2024-08-13 | 19.90 | 20.30 | 0.34 | 1.70% | 19.56 | 20.47 | 64784 | 13023 | 2.56% |