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 | 25.12 | 25.17 | -0.17 | -0.67% | 24.86 | 25.47 | 36752 | 9220 | 1.25% |
| 2024-11-20 | 25.20 | 25.34 | 0.05 | 0.20% | 24.92 | 25.47 | 43949 | 11072 | 1.50% |
| 2024-11-19 | 25.18 | 25.29 | -0.02 | -0.08% | 24.40 | 25.43 | 48708 | 12130 | 1.66% |
| 2024-11-18 | 25.04 | 25.31 | 0.58 | 2.35% | 24.31 | 25.59 | 53723 | 13452 | 1.83% |
| 2024-11-15 | 25.55 | 24.73 | -0.95 | -3.70% | 24.72 | 25.76 | 55016 | 13836 | 1.88% |
| 2024-11-14 | 26.46 | 25.68 | -0.91 | -3.42% | 25.60 | 26.92 | 52135 | 13635 | 1.78% |
| 2024-11-13 | 26.55 | 26.59 | -0.27 | -1.01% | 26.15 | 27.13 | 49191 | 13065 | 1.68% |
| 2024-11-12 | 27.94 | 26.86 | -0.79 | -2.86% | 26.58 | 27.94 | 74254 | 20165 | 2.53% |
| 2024-11-11 | 26.31 | 27.65 | 1.15 | 4.34% | 26.31 | 27.95 | 112663 | 30813 | 3.85% |
| 2024-11-08 | 25.95 | 26.50 | 0.28 | 1.07% | 25.95 | 27.10 | 95447 | 25406 | 3.26% |
| 2024-11-07 | 25.97 | 26.22 | 0.05 | 0.19% | 25.18 | 26.26 | 103474 | 26697 | 3.53% |
| 2024-11-06 | 26.49 | 26.17 | -0.01 | -0.04% | 25.80 | 27.10 | 97172 | 25528 | 3.32% |
| 2024-11-05 | 25.24 | 26.18 | 1.04 | 4.14% | 25.24 | 26.69 | 73619 | 19163 | 2.51% |
| 2024-11-04 | 24.10 | 25.14 | 1.04 | 4.32% | 24.10 | 25.16 | 57330 | 14248 | 1.96% |
| 2024-11-01 | 24.50 | 24.10 | -0.58 | -2.35% | 23.81 | 24.68 | 69611 | 16828 | 2.38% |
| 2024-10-31 | 25.11 | 24.68 | -0.45 | -1.79% | 24.00 | 25.27 | 101906 | 25105 | 3.48% |
| 2024-10-30 | 25.68 | 25.13 | -0.57 | -2.22% | 24.96 | 25.78 | 38747 | 9791 | 1.32% |
| 2024-10-29 | 26.48 | 25.70 | -0.60 | -2.28% | 25.68 | 26.48 | 46318 | 11992 | 1.58% |
| 2024-10-28 | 25.95 | 26.30 | 0.36 | 1.39% | 25.76 | 26.52 | 58704 | 15370 | 2.00% |
| 2024-10-25 | 25.61 | 25.94 | 0.35 | 1.37% | 25.42 | 26.40 | 56463 | 14639 | 1.93% |
| 2024-10-24 | 25.70 | 25.59 | -0.26 | -1.01% | 25.21 | 26.10 | 50348 | 12844 | 1.72% |
| 2024-10-23 | 25.89 | 25.85 | 0.12 | 0.47% | 25.70 | 26.70 | 71427 | 18644 | 2.44% |
| 2024-10-22 | 25.97 | 25.73 | -0.34 | -1.30% | 24.96 | 26.35 | 78802 | 20207 | 2.69% |
| 2024-10-21 | 25.79 | 26.07 | 0.58 | 2.28% | 25.20 | 26.95 | 98289 | 25757 | 3.36% |
| 2024-10-18 | 23.67 | 25.49 | 1.32 | 5.46% | 23.67 | 26.19 | 124991 | 31519 | 4.27% |
| 2024-10-17 | 24.20 | 24.17 | 0.04 | 0.17% | 23.81 | 24.84 | 61154 | 14818 | 2.09% |
| 2024-10-16 | 23.25 | 24.23 | 0.68 | 2.89% | 23.25 | 24.85 | 78006 | 19011 | 2.66% |
| 2024-10-15 | 24.00 | 23.55 | -0.62 | -2.57% | 23.48 | 24.65 | 59201 | 14188 | 2.02% |
| 2024-10-14 | 23.79 | 24.17 | 0.99 | 4.27% | 23.01 | 24.26 | 78925 | 18674 | 2.69% |
| 2024-10-11 | 24.45 | 23.18 | -1.21 | -4.96% | 22.77 | 24.55 | 95624 | 22401 | 3.26% |
| 2024-10-10 | 24.95 | 24.39 | -0.56 | -2.24% | 24.30 | 25.98 | 91804 | 22999 | 3.13% |
| 2024-10-09 | 27.90 | 24.95 | -4.09 | -14.08% | 24.51 | 27.90 | 130056 | 33971 | 4.44% |
| 2024-10-08 | 31.50 | 29.04 | 2.54 | 9.58% | 27.07 | 31.78 | 162851 | 47416 | 5.56% |
| 2024-09-30 | 24.88 | 26.50 | 4.20 | 18.83% | 23.28 | 26.51 | 109587 | 27410 | 3.74% |
| 2024-09-27 | 21.20 | 22.30 | 1.39 | 6.65% | 21.20 | 22.90 | 73841 | 16319 | 2.52% |
| 2024-09-26 | 19.89 | 20.91 | 1.04 | 5.23% | 19.68 | 20.95 | 39064 | 7931 | 1.33% |
| 2024-09-25 | 20.10 | 19.87 | -0.10 | -0.50% | 19.87 | 20.77 | 44888 | 9085 | 1.53% |
| 2024-09-24 | 19.41 | 19.97 | 0.65 | 3.36% | 19.25 | 20.14 | 34330 | 6778 | 1.17% |
| 2024-09-23 | 19.41 | 19.32 | -0.23 | -1.18% | 19.20 | 19.82 | 16546 | 3218 | 0.56% |
| 2024-09-20 | 19.91 | 19.55 | -0.26 | -1.31% | 19.32 | 19.91 | 16468 | 3213 | 0.56% |
| 2024-09-19 | 20.02 | 19.81 | 0.01 | 0.05% | 19.36 | 20.28 | 25735 | 5101 | 0.88% |
| 2024-09-18 | 20.13 | 19.80 | -0.23 | -1.15% | 19.51 | 20.19 | 16780 | 3306 | 0.57% |
| 2024-09-13 | 20.62 | 20.03 | -0.59 | -2.86% | 19.92 | 20.70 | 21872 | 4436 | 0.75% |
| 2024-09-12 | 20.90 | 20.62 | -0.24 | -1.15% | 20.36 | 21.18 | 28939 | 5971 | 0.99% |
| 2024-09-11 | 21.20 | 20.86 | -0.20 | -0.95% | 20.70 | 21.20 | 20802 | 4347 | 0.71% |
| 2024-09-10 | 21.30 | 21.06 | -0.34 | -1.59% | 20.49 | 21.62 | 24912 | 5220 | 0.88% |
| 2024-09-09 | 21.51 | 21.40 | -0.09 | -0.42% | 21.33 | 21.66 | 10715 | 2301 | 0.38% |
| 2024-09-06 | 22.27 | 21.49 | -0.67 | -3.02% | 21.49 | 22.27 | 18880 | 4099 | 0.67% |
| 2024-09-05 | 22.10 | 22.16 | 0.12 | 0.54% | 21.93 | 22.41 | 17784 | 3950 | 0.63% |
| 2024-09-04 | 21.94 | 22.04 | -0.09 | -0.41% | 21.77 | 22.25 | 13676 | 3016 | 0.49% |
| 2024-09-03 | 22.13 | 22.13 | 0.00 | 0.00% | 21.88 | 22.41 | 23308 | 5153 | 0.83% |
| 2024-09-02 | 22.72 | 22.13 | -0.71 | -3.11% | 22.04 | 22.73 | 18460 | 4121 | 0.66% |
| 2024-08-30 | 22.67 | 22.84 | 0.06 | 0.26% | 22.56 | 23.31 | 43095 | 9908 | 1.53% |
| 2024-08-29 | 22.75 | 22.78 | 0.22 | 0.98% | 22.39 | 22.97 | 14574 | 3317 | 0.52% |
| 2024-08-28 | 22.05 | 22.56 | 0.40 | 1.81% | 22.02 | 22.65 | 12083 | 2713 | 0.43% |
| 2024-08-27 | 22.25 | 22.16 | -0.05 | -0.23% | 21.93 | 22.55 | 16417 | 3637 | 0.58% |
| 2024-08-26 | 22.61 | 22.21 | -0.37 | -1.64% | 22.09 | 22.83 | 13463 | 3016 | 0.48% |
| 2024-08-23 | 22.35 | 22.58 | 0.04 | 0.18% | 22.31 | 22.74 | 18247 | 4113 | 0.65% |
| 2024-08-22 | 22.70 | 22.54 | -0.16 | -0.70% | 22.40 | 22.96 | 10946 | 2473 | 0.39% |
| 2024-08-21 | 23.07 | 22.70 | -0.36 | -1.56% | 22.57 | 23.29 | 14833 | 3380 | 0.53% |
| 2024-08-20 | 23.67 | 23.06 | -0.44 | -1.87% | 22.80 | 23.96 | 18593 | 4329 | 0.66% |
| 2024-08-19 | 23.25 | 23.50 | 0.29 | 1.25% | 23.10 | 24.08 | 20872 | 4933 | 0.74% |
| 2024-08-16 | 23.63 | 23.21 | -0.10 | -0.43% | 23.17 | 23.69 | 18427 | 4312 | 0.65% |
| 2024-08-15 | 23.09 | 23.31 | 0.23 | 1.00% | 22.95 | 23.60 | 25764 | 5999 | 0.91% |
| 2024-08-14 | 23.42 | 23.08 | -0.45 | -1.91% | 23.01 | 23.60 | 14756 | 3425 | 0.52% |
| 2024-08-13 | 23.73 | 23.53 | -0.20 | -0.84% | 23.10 | 23.99 | 17942 | 4213 | 0.63% |