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 | 25.33 | 26.17 | 0.68 | 2.67% | 25.24 | 26.49 | 55605 | 14341 | 4.97% |
| 2024-11-20 | 24.86 | 25.49 | 0.35 | 1.39% | 24.68 | 25.58 | 46704 | 11764 | 4.17% |
| 2024-11-19 | 24.30 | 25.14 | 0.84 | 3.46% | 24.10 | 25.22 | 31215 | 7693 | 2.79% |
| 2024-11-18 | 25.25 | 24.30 | -0.74 | -2.96% | 23.88 | 25.37 | 39886 | 9681 | 3.56% |
| 2024-11-15 | 25.34 | 25.04 | -0.24 | -0.95% | 25.00 | 26.28 | 38778 | 9994 | 3.47% |
| 2024-11-14 | 26.22 | 25.28 | -0.97 | -3.70% | 25.23 | 26.42 | 29649 | 7657 | 2.65% |
| 2024-11-13 | 25.90 | 26.25 | 0.33 | 1.27% | 25.70 | 26.68 | 41924 | 10984 | 3.75% |
| 2024-11-12 | 26.40 | 25.92 | -0.29 | -1.11% | 25.64 | 26.60 | 45783 | 11987 | 4.09% |
| 2024-11-11 | 25.23 | 26.21 | 0.84 | 3.31% | 24.95 | 26.21 | 42846 | 11037 | 3.83% |
| 2024-11-08 | 26.10 | 25.37 | -0.51 | -1.97% | 25.26 | 26.13 | 46774 | 11981 | 4.18% |
| 2024-11-07 | 24.72 | 25.88 | 1.16 | 4.69% | 24.72 | 26.19 | 61559 | 15782 | 5.50% |
| 2024-11-06 | 24.41 | 24.72 | 0.33 | 1.35% | 24.19 | 24.86 | 40619 | 9981 | 3.63% |
| 2024-11-05 | 23.81 | 24.39 | 0.54 | 2.26% | 23.66 | 24.44 | 36452 | 8801 | 3.26% |
| 2024-11-04 | 23.39 | 23.85 | 0.46 | 1.97% | 23.25 | 23.89 | 26832 | 6353 | 2.40% |
| 2024-11-01 | 24.38 | 23.39 | -1.23 | -5.00% | 23.25 | 24.63 | 50281 | 11951 | 4.49% |
| 2024-10-31 | 24.79 | 24.62 | -0.33 | -1.32% | 24.32 | 24.88 | 42794 | 10526 | 3.82% |
| 2024-10-30 | 25.02 | 24.95 | -1.30 | -4.95% | 24.42 | 25.69 | 64558 | 16041 | 5.77% |
| 2024-10-29 | 28.00 | 26.25 | -0.42 | -1.57% | 26.20 | 28.29 | 58536 | 15770 | 5.23% |
| 2024-10-28 | 26.50 | 26.67 | 0.47 | 1.79% | 26.13 | 27.08 | 54659 | 14550 | 4.88% |
| 2024-10-25 | 25.73 | 26.20 | 0.48 | 1.87% | 25.56 | 26.46 | 36401 | 9500 | 3.25% |
| 2024-10-24 | 26.14 | 25.72 | -0.51 | -1.94% | 25.55 | 26.28 | 30220 | 7789 | 2.70% |
| 2024-10-23 | 26.86 | 26.23 | -0.55 | -2.05% | 26.10 | 26.88 | 44957 | 11878 | 4.02% |
| 2024-10-22 | 26.00 | 26.78 | 0.70 | 2.68% | 25.75 | 27.72 | 66965 | 17948 | 5.98% |
| 2024-10-21 | 25.80 | 26.08 | 0.58 | 2.27% | 25.60 | 26.44 | 45618 | 11872 | 4.08% |
| 2024-10-18 | 24.59 | 25.50 | 0.79 | 3.20% | 24.45 | 25.98 | 41256 | 10399 | 3.69% |
| 2024-10-17 | 24.74 | 24.71 | -0.05 | -0.20% | 24.71 | 25.50 | 29842 | 7493 | 2.67% |
| 2024-10-16 | 24.21 | 24.76 | 0.06 | 0.24% | 24.21 | 25.28 | 27731 | 6881 | 2.48% |
| 2024-10-15 | 25.14 | 24.70 | -0.46 | -1.83% | 24.51 | 25.66 | 33538 | 8427 | 3.00% |
| 2024-10-14 | 24.50 | 25.16 | 0.86 | 3.54% | 23.87 | 25.22 | 33626 | 8293 | 3.01% |
| 2024-10-11 | 25.64 | 24.30 | -1.39 | -5.41% | 24.00 | 25.74 | 33849 | 8318 | 3.02% |
| 2024-10-10 | 25.90 | 25.69 | 0.22 | 0.86% | 25.18 | 26.87 | 43319 | 11290 | 3.87% |
| 2024-10-09 | 27.91 | 25.47 | -3.96 | -13.46% | 25.47 | 28.10 | 69334 | 18614 | 6.20% |
| 2024-10-08 | 31.00 | 29.43 | 2.63 | 9.81% | 27.09 | 31.50 | 105927 | 30891 | 9.47% |
| 2024-09-30 | 24.76 | 26.80 | 3.30 | 14.04% | 24.12 | 27.24 | 89583 | 23023 | 8.01% |
| 2024-09-27 | 22.60 | 23.50 | 1.24 | 5.57% | 22.35 | 23.85 | 47630 | 11015 | 4.26% |
| 2024-09-26 | 21.60 | 22.26 | 0.70 | 3.25% | 21.42 | 22.27 | 30955 | 6777 | 2.77% |
| 2024-09-25 | 21.45 | 21.56 | 0.31 | 1.46% | 21.40 | 22.22 | 33248 | 7247 | 2.97% |
| 2024-09-24 | 20.68 | 21.25 | 0.65 | 3.16% | 20.33 | 21.26 | 27428 | 5732 | 2.45% |
| 2024-09-23 | 20.80 | 20.60 | -0.14 | -0.68% | 20.42 | 20.92 | 11798 | 2441 | 1.05% |
| 2024-09-20 | 20.89 | 20.74 | -0.34 | -1.61% | 20.60 | 21.10 | 14528 | 3022 | 1.30% |
| 2024-09-19 | 20.69 | 21.08 | 0.56 | 2.73% | 20.60 | 21.33 | 16373 | 3439 | 1.46% |
| 2024-09-18 | 20.98 | 20.52 | -0.33 | -1.58% | 20.15 | 20.98 | 15238 | 3116 | 1.36% |
| 2024-09-13 | 21.29 | 20.85 | -0.45 | -2.11% | 20.82 | 21.46 | 16165 | 3397 | 1.44% |
| 2024-09-12 | 21.71 | 21.30 | -0.38 | -1.75% | 21.30 | 21.95 | 16344 | 3529 | 1.46% |
| 2024-09-11 | 21.73 | 21.68 | -0.20 | -0.91% | 21.57 | 21.87 | 11930 | 2587 | 1.07% |
| 2024-09-10 | 21.79 | 21.88 | 0.05 | 0.23% | 21.15 | 21.93 | 27536 | 5922 | 2.46% |
| 2024-09-09 | 21.76 | 21.83 | -0.15 | -0.68% | 21.70 | 22.18 | 15085 | 3306 | 1.35% |
| 2024-09-06 | 22.81 | 21.98 | -0.84 | -3.68% | 21.93 | 22.81 | 24042 | 5356 | 2.15% |
| 2024-09-05 | 22.53 | 22.82 | 0.26 | 1.15% | 22.53 | 22.92 | 20790 | 4729 | 1.86% |
| 2024-09-04 | 22.78 | 22.56 | -0.36 | -1.57% | 22.48 | 23.07 | 26024 | 5916 | 2.33% |
| 2024-09-03 | 22.01 | 22.92 | 0.83 | 3.76% | 21.97 | 23.30 | 38984 | 8841 | 3.48% |
| 2024-09-02 | 22.69 | 22.09 | -0.61 | -2.69% | 22.06 | 22.96 | 34186 | 7698 | 3.06% |
| 2024-08-30 | 22.30 | 22.70 | 0.43 | 1.93% | 22.20 | 23.08 | 46851 | 10666 | 4.19% |
| 2024-08-29 | 21.73 | 22.27 | 0.16 | 0.72% | 21.69 | 22.42 | 32230 | 7128 | 2.88% |
| 2024-08-28 | 21.81 | 22.11 | 0.08 | 0.36% | 21.55 | 22.45 | 37788 | 8318 | 3.38% |
| 2024-08-27 | 22.51 | 22.03 | -0.75 | -3.29% | 21.81 | 23.07 | 50870 | 11332 | 4.55% |
| 2024-08-26 | 23.70 | 22.78 | -1.76 | -7.17% | 22.73 | 23.70 | 76686 | 17668 | 6.85% |
| 2024-08-23 | 23.08 | 24.54 | 1.83 | 8.06% | 22.51 | 26.30 | 111717 | 27109 | 9.98% |
| 2024-08-22 | 23.58 | 22.71 | -1.21 | -5.06% | 22.37 | 23.58 | 59583 | 13629 | 5.32% |
| 2024-08-21 | 24.50 | 23.92 | -0.56 | -2.29% | 23.68 | 24.94 | 73684 | 17807 | 6.58% |
| 2024-08-20 | 23.60 | 24.48 | 0.51 | 2.13% | 23.19 | 24.75 | 86403 | 20852 | 7.72% |
| 2024-08-19 | 23.09 | 23.97 | 0.59 | 2.52% | 22.44 | 23.97 | 85497 | 19917 | 7.64% |
| 2024-08-16 | 22.45 | 23.38 | 0.79 | 3.50% | 22.20 | 23.69 | 77881 | 17858 | 6.96% |
| 2024-08-15 | 21.99 | 22.59 | 0.87 | 4.01% | 21.99 | 23.88 | 73565 | 16723 | 6.57% |
| 2024-08-14 | 21.31 | 21.72 | 0.37 | 1.73% | 21.20 | 21.80 | 20909 | 4522 | 1.87% |
| 2024-08-13 | 20.93 | 21.35 | 0.53 | 2.55% | 20.53 | 21.55 | 14816 | 3120 | 1.32% |