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 | 25.35 | 26.06 | 0.60 | 2.36% | 25.18 | 26.92 | 22671 | 5923 | 8.24% |
| 2024-11-20 | 24.48 | 25.46 | 0.86 | 3.50% | 24.33 | 25.86 | 12734 | 3234 | 4.63% |
| 2024-11-19 | 24.20 | 24.60 | 0.62 | 2.59% | 23.96 | 24.60 | 6869 | 1664 | 2.50% |
| 2024-11-18 | 24.90 | 23.98 | -0.78 | -3.15% | 23.82 | 25.10 | 11054 | 2681 | 4.02% |
| 2024-11-15 | 25.12 | 24.76 | -0.45 | -1.79% | 24.62 | 25.77 | 8655 | 2179 | 3.15% |
| 2024-11-14 | 25.91 | 25.21 | -0.69 | -2.66% | 25.02 | 25.99 | 7563 | 1926 | 2.75% |
| 2024-11-13 | 25.59 | 25.90 | 0.32 | 1.25% | 25.00 | 26.15 | 10335 | 2657 | 3.76% |
| 2024-11-12 | 25.69 | 25.58 | -0.10 | -0.39% | 24.81 | 26.15 | 13233 | 3402 | 4.81% |
| 2024-11-11 | 25.30 | 25.68 | 0.24 | 0.94% | 25.30 | 25.98 | 12422 | 3180 | 4.52% |
| 2024-11-08 | 25.60 | 25.44 | -0.16 | -0.63% | 25.29 | 25.81 | 11821 | 3018 | 4.30% |
| 2024-11-07 | 25.00 | 25.60 | 0.59 | 2.36% | 24.83 | 25.74 | 15916 | 4048 | 5.79% |
| 2024-11-06 | 25.23 | 25.01 | -0.21 | -0.83% | 24.81 | 25.38 | 9855 | 2473 | 3.58% |
| 2024-11-05 | 24.73 | 25.22 | 0.49 | 1.98% | 24.72 | 25.24 | 10264 | 2569 | 3.73% |
| 2024-11-04 | 24.52 | 24.73 | 0.26 | 1.06% | 24.22 | 24.94 | 5678 | 1395 | 2.06% |
| 2024-11-01 | 25.00 | 24.47 | -0.63 | -2.51% | 24.36 | 25.13 | 8648 | 2136 | 3.14% |
| 2024-10-31 | 24.74 | 25.10 | 0.26 | 1.05% | 24.63 | 25.78 | 12641 | 3180 | 4.60% |
| 2024-10-30 | 24.51 | 24.84 | 0.33 | 1.35% | 24.26 | 25.55 | 15268 | 3814 | 5.55% |
| 2024-10-29 | 25.38 | 24.51 | -0.85 | -3.35% | 24.01 | 25.60 | 11937 | 2959 | 4.34% |
| 2024-10-28 | 24.60 | 25.36 | 0.84 | 3.43% | 24.60 | 25.52 | 13674 | 3454 | 4.97% |
| 2024-10-25 | 24.40 | 24.52 | 0.54 | 2.25% | 24.22 | 24.64 | 10997 | 2692 | 4.00% |
| 2024-10-24 | 24.03 | 23.98 | -0.23 | -0.95% | 23.86 | 24.35 | 6257 | 1505 | 2.28% |
| 2024-10-23 | 24.08 | 24.21 | 0.06 | 0.25% | 24.04 | 24.55 | 9686 | 2349 | 3.52% |
| 2024-10-22 | 23.99 | 24.15 | 0.30 | 1.26% | 23.83 | 24.36 | 9631 | 2323 | 3.50% |
| 2024-10-21 | 23.67 | 23.85 | 0.23 | 0.97% | 23.50 | 24.07 | 8453 | 2010 | 3.07% |
| 2024-10-18 | 23.09 | 23.62 | 0.30 | 1.29% | 23.09 | 24.09 | 10687 | 2520 | 3.89% |
| 2024-10-17 | 23.60 | 23.32 | -0.19 | -0.81% | 23.25 | 23.78 | 6432 | 1516 | 2.34% |
| 2024-10-16 | 23.14 | 23.51 | 0.22 | 0.94% | 23.04 | 23.85 | 16231 | 3807 | 5.90% |
| 2024-10-15 | 23.39 | 23.29 | -0.27 | -1.15% | 23.09 | 23.67 | 9688 | 2266 | 3.52% |
| 2024-10-14 | 23.28 | 23.56 | 0.56 | 2.43% | 22.71 | 23.97 | 12714 | 2977 | 4.62% |
| 2024-10-11 | 23.50 | 23.00 | -0.54 | -2.29% | 22.71 | 23.50 | 10415 | 2404 | 3.79% |
| 2024-10-10 | 23.36 | 23.54 | 0.36 | 1.55% | 23.25 | 24.27 | 10513 | 2490 | 3.82% |
| 2024-10-09 | 25.33 | 23.18 | -3.42 | -12.86% | 23.00 | 25.65 | 15541 | 3795 | 5.65% |
| 2024-10-08 | 29.62 | 26.60 | 1.81 | 7.30% | 25.21 | 29.62 | 30010 | 8054 | 10.91% |
| 2024-09-30 | 22.76 | 24.79 | 2.51 | 11.27% | 22.69 | 25.30 | 29434 | 7051 | 10.70% |
| 2024-09-27 | 21.60 | 22.28 | 0.76 | 3.53% | 21.38 | 22.65 | 20768 | 4583 | 7.55% |
| 2024-09-26 | 20.61 | 21.52 | 0.69 | 3.31% | 20.61 | 21.76 | 9842 | 2098 | 3.58% |
| 2024-09-25 | 20.85 | 20.83 | 0.11 | 0.53% | 20.65 | 21.28 | 6219 | 1302 | 2.26% |
| 2024-09-24 | 19.80 | 20.72 | 0.94 | 4.75% | 19.80 | 20.75 | 5206 | 1058 | 1.89% |
| 2024-09-23 | 20.58 | 19.78 | -0.02 | -0.10% | 19.72 | 20.58 | 2053 | 408 | 0.75% |
| 2024-09-20 | 19.89 | 19.80 | -0.07 | -0.35% | 19.70 | 20.10 | 1596 | 315 | 0.58% |
| 2024-09-19 | 19.55 | 19.87 | 0.34 | 1.74% | 19.31 | 20.06 | 3481 | 688 | 1.27% |
| 2024-09-18 | 19.90 | 19.53 | -0.30 | -1.51% | 19.18 | 19.97 | 2981 | 579 | 1.08% |
| 2024-09-13 | 20.30 | 19.83 | -0.53 | -2.60% | 19.83 | 20.39 | 3049 | 610 | 1.11% |
| 2024-09-12 | 20.55 | 20.36 | -0.04 | -0.20% | 20.24 | 20.67 | 2735 | 559 | 0.99% |
| 2024-09-11 | 20.57 | 20.40 | -0.16 | -0.78% | 20.31 | 20.70 | 2635 | 538 | 0.96% |
| 2024-09-10 | 20.58 | 20.56 | 0.05 | 0.24% | 20.25 | 20.65 | 2585 | 527 | 0.94% |
| 2024-09-09 | 20.66 | 20.51 | -0.07 | -0.34% | 20.34 | 20.80 | 1750 | 359 | 0.64% |
| 2024-09-06 | 21.32 | 20.58 | -0.44 | -2.09% | 20.57 | 21.32 | 4628 | 960 | 1.68% |
| 2024-09-05 | 20.80 | 21.02 | 0.21 | 1.01% | 20.80 | 21.05 | 3007 | 630 | 1.09% |
| 2024-09-04 | 21.01 | 20.81 | -0.29 | -1.37% | 20.71 | 21.28 | 5682 | 1191 | 2.07% |
| 2024-09-03 | 21.00 | 21.10 | 0.00 | 0.00% | 20.85 | 21.47 | 4498 | 954 | 1.64% |
| 2024-09-02 | 21.25 | 21.10 | -0.30 | -1.40% | 21.04 | 21.55 | 3918 | 835 | 1.42% |
| 2024-08-30 | 21.44 | 21.40 | 0.00 | 0.00% | 21.20 | 21.88 | 9571 | 2065 | 3.48% |
| 2024-08-29 | 21.34 | 21.40 | -0.01 | -0.05% | 21.08 | 21.45 | 3336 | 709 | 1.21% |
| 2024-08-28 | 20.93 | 21.41 | 0.27 | 1.28% | 20.86 | 21.49 | 4100 | 876 | 1.49% |
| 2024-08-27 | 20.96 | 21.14 | 0.12 | 0.57% | 20.79 | 21.49 | 4804 | 1012 | 1.75% |
| 2024-08-26 | 20.61 | 21.02 | 0.41 | 1.99% | 20.15 | 21.15 | 3135 | 656 | 1.14% |
| 2024-08-23 | 20.98 | 20.61 | -0.41 | -1.95% | 20.35 | 20.98 | 4692 | 966 | 1.71% |
| 2024-08-22 | 21.52 | 21.02 | -0.34 | -1.59% | 20.97 | 21.54 | 3077 | 651 | 1.12% |
| 2024-08-21 | 21.22 | 21.36 | -0.13 | -0.60% | 21.07 | 21.60 | 3425 | 733 | 1.25% |
| 2024-08-20 | 21.28 | 21.49 | 0.28 | 1.32% | 20.81 | 21.57 | 5335 | 1133 | 1.94% |
| 2024-08-19 | 21.50 | 21.21 | -0.48 | -2.21% | 21.20 | 21.66 | 3904 | 833 | 1.42% |
| 2024-08-16 | 21.62 | 21.69 | 0.01 | 0.05% | 21.40 | 21.85 | 4568 | 989 | 1.66% |
| 2024-08-15 | 21.40 | 21.68 | 0.20 | 0.93% | 21.05 | 21.99 | 6960 | 1499 | 2.53% |
| 2024-08-14 | 21.73 | 21.48 | -0.25 | -1.15% | 21.38 | 21.85 | 5111 | 1101 | 1.86% |
| 2024-08-13 | 20.89 | 21.73 | 0.82 | 3.92% | 20.33 | 22.09 | 12740 | 2732 | 4.63% |