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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 25.78 | 25.67 | 0.01 | 0.04% | 25.42 | 25.83 | 14192 | 3639 | 3.29% |
| 2024-12-02 | 24.98 | 25.66 | 0.70 | 2.80% | 24.90 | 25.67 | 20760 | 5259 | 4.81% |
| 2024-11-29 | 24.49 | 24.96 | 0.46 | 1.88% | 24.10 | 25.11 | 16182 | 4003 | 3.75% |
| 2024-11-28 | 24.70 | 24.50 | -0.23 | -0.93% | 24.39 | 24.89 | 11351 | 2800 | 2.63% |
| 2024-11-27 | 24.68 | 24.73 | 0.14 | 0.57% | 23.80 | 24.80 | 14458 | 3512 | 3.35% |
| 2024-11-26 | 25.35 | 24.59 | -0.70 | -2.77% | 24.50 | 25.36 | 13554 | 3365 | 3.14% |
| 2024-11-25 | 25.25 | 25.29 | -0.01 | -0.04% | 24.76 | 25.62 | 19220 | 4828 | 4.45% |
| 2024-11-22 | 26.30 | 25.30 | -1.05 | -3.98% | 25.25 | 26.98 | 33424 | 8705 | 7.74% |
| 2024-11-21 | 25.48 | 26.35 | 0.90 | 3.54% | 25.35 | 27.26 | 45432 | 12007 | 10.52% |
| 2024-11-20 | 24.92 | 25.45 | 0.56 | 2.25% | 24.69 | 25.78 | 21597 | 5493 | 5.00% |
| 2024-11-19 | 23.99 | 24.89 | 0.99 | 4.14% | 23.79 | 24.93 | 16310 | 3976 | 3.78% |
| 2024-11-18 | 24.50 | 23.90 | -0.63 | -2.57% | 23.72 | 24.99 | 16970 | 4109 | 3.93% |
| 2024-11-15 | 25.26 | 24.53 | -0.62 | -2.47% | 24.51 | 25.38 | 21142 | 5288 | 4.90% |
| 2024-11-14 | 26.30 | 25.15 | -1.24 | -4.70% | 25.10 | 26.57 | 30580 | 7870 | 7.08% |
| 2024-11-13 | 26.56 | 26.39 | -0.64 | -2.37% | 25.75 | 27.35 | 50190 | 13257 | 11.62% |
| 2024-11-12 | 25.36 | 27.03 | 1.71 | 6.75% | 25.35 | 28.67 | 83378 | 22919 | 19.31% |
| 2024-11-11 | 24.73 | 25.32 | 0.49 | 1.97% | 24.73 | 25.32 | 16435 | 4137 | 3.81% |
| 2024-11-08 | 25.17 | 24.83 | -0.16 | -0.64% | 24.73 | 25.30 | 15724 | 3931 | 3.64% |
| 2024-11-07 | 24.51 | 24.99 | 0.43 | 1.75% | 24.40 | 25.03 | 15324 | 3808 | 3.55% |
| 2024-11-06 | 24.49 | 24.56 | 0.15 | 0.61% | 24.34 | 24.78 | 16889 | 4153 | 3.91% |
| 2024-11-05 | 24.14 | 24.41 | 0.41 | 1.71% | 23.72 | 24.45 | 15668 | 3801 | 3.63% |
| 2024-11-04 | 23.35 | 24.00 | 0.51 | 2.17% | 23.35 | 24.04 | 9695 | 2313 | 2.25% |
| 2024-11-01 | 24.34 | 23.49 | -1.02 | -4.16% | 23.49 | 24.67 | 16664 | 3982 | 3.86% |
| 2024-10-31 | 24.40 | 24.51 | -0.03 | -0.12% | 24.37 | 24.76 | 15121 | 3711 | 3.50% |
| 2024-10-30 | 24.89 | 24.54 | 0.20 | 0.82% | 24.11 | 24.89 | 13901 | 3399 | 3.22% |
| 2024-10-29 | 25.00 | 24.34 | -0.66 | -2.64% | 24.30 | 25.36 | 15289 | 3765 | 3.54% |
| 2024-10-28 | 25.40 | 25.00 | 0.07 | 0.28% | 24.76 | 25.40 | 12953 | 3234 | 3.00% |
| 2024-10-25 | 24.50 | 24.93 | 0.43 | 1.76% | 24.42 | 25.19 | 19651 | 4894 | 4.55% |
| 2024-10-24 | 25.00 | 24.50 | -0.99 | -3.88% | 24.38 | 25.28 | 23200 | 5727 | 5.37% |
| 2024-10-23 | 24.66 | 25.49 | 0.77 | 3.11% | 24.42 | 26.49 | 34988 | 8913 | 8.10% |
| 2024-10-22 | 24.30 | 24.72 | 0.42 | 1.73% | 24.10 | 25.04 | 20746 | 5088 | 4.80% |
| 2024-10-21 | 24.02 | 24.30 | 0.32 | 1.33% | 23.91 | 24.56 | 19454 | 4717 | 4.51% |
| 2024-10-18 | 23.27 | 23.98 | 0.63 | 2.70% | 23.18 | 24.25 | 18527 | 4414 | 4.29% |
| 2024-10-17 | 23.93 | 23.35 | -0.15 | -0.64% | 23.33 | 24.03 | 9593 | 2275 | 2.22% |
| 2024-10-16 | 23.23 | 23.50 | -0.02 | -0.09% | 23.08 | 23.79 | 10065 | 2367 | 2.33% |
| 2024-10-15 | 23.80 | 23.52 | -0.52 | -2.16% | 23.52 | 24.15 | 13252 | 3157 | 3.07% |
| 2024-10-14 | 23.40 | 24.04 | 0.84 | 3.62% | 23.00 | 24.19 | 19876 | 4731 | 4.60% |
| 2024-10-11 | 24.58 | 23.20 | -1.31 | -5.34% | 22.78 | 24.58 | 22579 | 5309 | 5.23% |
| 2024-10-10 | 24.90 | 24.51 | 0.13 | 0.53% | 24.05 | 25.25 | 21151 | 5225 | 4.90% |
| 2024-10-09 | 26.01 | 24.38 | -2.83 | -10.40% | 24.24 | 26.95 | 34682 | 8901 | 8.03% |
| 2024-10-08 | 29.00 | 27.21 | 2.33 | 9.36% | 25.76 | 29.52 | 53338 | 14647 | 12.35% |
| 2024-09-30 | 22.83 | 24.88 | 2.87 | 13.04% | 22.33 | 25.33 | 37709 | 9023 | 8.73% |
| 2024-09-27 | 21.25 | 22.01 | 0.96 | 4.56% | 21.25 | 22.40 | 18662 | 4080 | 4.32% |
| 2024-09-26 | 20.59 | 21.05 | 0.42 | 2.04% | 20.57 | 21.07 | 8365 | 1746 | 1.94% |
| 2024-09-25 | 20.42 | 20.63 | 0.21 | 1.03% | 20.42 | 21.00 | 11368 | 2361 | 2.63% |
| 2024-09-24 | 19.81 | 20.42 | 0.59 | 2.98% | 19.81 | 20.44 | 10149 | 2051 | 2.35% |
| 2024-09-23 | 19.70 | 19.83 | -0.29 | -1.44% | 19.70 | 20.10 | 7727 | 1536 | 1.79% |
| 2024-09-20 | 19.88 | 20.12 | 0.28 | 1.41% | 19.54 | 20.73 | 11907 | 2387 | 2.76% |
| 2024-09-19 | 19.50 | 19.84 | 0.54 | 2.80% | 19.14 | 20.18 | 7128 | 1412 | 1.65% |
| 2024-09-18 | 19.55 | 19.30 | -0.27 | -1.38% | 19.12 | 19.86 | 5431 | 1047 | 1.26% |
| 2024-09-13 | 20.18 | 19.57 | -0.52 | -2.59% | 19.56 | 20.18 | 5451 | 1078 | 1.26% |
| 2024-09-12 | 20.30 | 20.09 | -0.31 | -1.52% | 20.06 | 20.64 | 6960 | 1419 | 1.61% |
| 2024-09-11 | 20.15 | 20.40 | 0.24 | 1.19% | 20.05 | 20.75 | 8133 | 1665 | 1.88% |
| 2024-09-10 | 20.00 | 20.16 | 0.15 | 0.75% | 19.80 | 20.37 | 3811 | 762 | 0.88% |
| 2024-09-09 | 19.90 | 20.01 | 0.06 | 0.30% | 19.77 | 20.19 | 4164 | 833 | 0.96% |
| 2024-09-06 | 20.61 | 19.95 | -0.68 | -3.30% | 19.90 | 20.62 | 6003 | 1211 | 1.39% |
| 2024-09-05 | 20.82 | 20.63 | -0.19 | -0.91% | 20.50 | 20.96 | 5587 | 1156 | 1.29% |
| 2024-09-04 | 20.69 | 20.82 | -0.04 | -0.19% | 20.53 | 21.35 | 5592 | 1163 | 1.30% |
| 2024-09-03 | 20.71 | 20.86 | 0.13 | 0.63% | 20.65 | 21.00 | 4595 | 956 | 1.06% |
| 2024-09-02 | 20.89 | 20.73 | -0.20 | -0.96% | 20.71 | 21.10 | 6173 | 1292 | 1.43% |
| 2024-08-30 | 20.75 | 20.93 | 0.18 | 0.87% | 20.60 | 21.31 | 11671 | 2458 | 2.70% |
| 2024-08-29 | 20.64 | 20.75 | 0.18 | 0.88% | 20.41 | 20.83 | 6332 | 1310 | 1.47% |
| 2024-08-28 | 20.49 | 20.57 | 0.19 | 0.93% | 20.15 | 20.80 | 5269 | 1084 | 1.22% |
| 2024-08-27 | 20.53 | 20.38 | -0.16 | -0.78% | 20.30 | 20.61 | 4573 | 935 | 1.06% |
| 2024-08-26 | 20.40 | 20.54 | 0.54 | 2.70% | 20.06 | 20.57 | 6642 | 1358 | 1.54% |