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 | 25.15 | 25.38 | 0.07 | 0.28% | 25.01 | 25.64 | 15901 | 4031 | 3.22% |
| 2024-11-20 | 25.00 | 25.31 | 0.34 | 1.36% | 24.76 | 25.43 | 19672 | 4947 | 3.98% |
| 2024-11-19 | 23.80 | 24.97 | 1.33 | 5.63% | 23.80 | 24.97 | 26038 | 6350 | 5.26% |
| 2024-11-18 | 25.31 | 23.64 | -1.57 | -6.23% | 23.39 | 25.47 | 29867 | 7210 | 6.04% |
| 2024-11-15 | 25.86 | 25.21 | -0.60 | -2.32% | 25.15 | 27.09 | 25741 | 6711 | 5.20% |
| 2024-11-14 | 26.94 | 25.81 | -1.28 | -4.72% | 25.71 | 27.29 | 24767 | 6538 | 5.01% |
| 2024-11-13 | 26.60 | 27.09 | 0.54 | 2.03% | 25.97 | 27.24 | 33097 | 8827 | 6.69% |
| 2024-11-12 | 28.04 | 26.55 | -1.48 | -5.28% | 26.30 | 28.04 | 46632 | 12690 | 9.43% |
| 2024-11-11 | 26.87 | 28.03 | 0.77 | 2.82% | 26.69 | 28.70 | 65351 | 17989 | 13.21% |
| 2024-11-08 | 26.02 | 27.26 | 1.39 | 5.37% | 25.89 | 28.12 | 78394 | 21019 | 15.85% |
| 2024-11-07 | 25.67 | 25.87 | 0.11 | 0.43% | 25.24 | 25.88 | 25848 | 6610 | 5.23% |
| 2024-11-06 | 26.28 | 25.76 | -0.35 | -1.34% | 25.59 | 26.42 | 39100 | 10143 | 7.91% |
| 2024-11-05 | 25.70 | 26.11 | 0.48 | 1.87% | 25.35 | 26.25 | 45049 | 11666 | 9.11% |
| 2024-11-04 | 24.72 | 25.63 | 1.16 | 4.74% | 24.51 | 25.86 | 28934 | 7348 | 5.85% |
| 2024-11-01 | 25.58 | 24.47 | -1.21 | -4.71% | 24.43 | 26.20 | 37830 | 9561 | 7.65% |
| 2024-10-31 | 25.32 | 25.68 | 0.50 | 1.99% | 25.18 | 26.00 | 38207 | 9802 | 7.73% |
| 2024-10-30 | 25.50 | 25.18 | -0.62 | -2.40% | 25.02 | 26.18 | 37978 | 9694 | 7.68% |
| 2024-10-29 | 26.81 | 25.80 | -1.28 | -4.73% | 25.65 | 26.99 | 52876 | 13872 | 10.69% |
| 2024-10-28 | 26.27 | 27.08 | 0.30 | 1.12% | 25.88 | 27.08 | 66296 | 17594 | 13.40% |
| 2024-10-25 | 26.38 | 26.78 | -0.33 | -1.22% | 25.88 | 27.20 | 85726 | 22702 | 17.33% |
| 2024-10-24 | 27.54 | 27.11 | -0.69 | -2.48% | 26.57 | 28.70 | 117014 | 32309 | 23.66% |
| 2024-10-23 | 29.65 | 27.80 | -1.84 | -6.21% | 27.66 | 31.00 | 201938 | 58182 | 40.83% |
| 2024-10-22 | 25.70 | 29.64 | 4.94 | 20.00% | 25.20 | 29.64 | 120937 | 34430 | 24.45% |
| 2024-10-21 | 22.38 | 24.70 | 2.46 | 11.06% | 22.32 | 24.70 | 69209 | 16442 | 13.99% |
| 2024-10-18 | 21.51 | 22.24 | 0.73 | 3.39% | 21.51 | 22.60 | 22857 | 5050 | 4.62% |
| 2024-10-17 | 21.68 | 21.51 | 0.04 | 0.19% | 21.50 | 22.07 | 15203 | 3313 | 3.07% |
| 2024-10-16 | 21.28 | 21.47 | -0.06 | -0.28% | 21.21 | 21.75 | 12502 | 2687 | 2.53% |
| 2024-10-15 | 21.76 | 21.53 | -0.30 | -1.37% | 21.48 | 22.37 | 17514 | 3849 | 3.54% |
| 2024-10-14 | 21.70 | 21.83 | 0.58 | 2.73% | 21.00 | 21.84 | 19077 | 4113 | 3.86% |
| 2024-10-11 | 22.16 | 21.25 | -0.90 | -4.06% | 20.88 | 22.28 | 21121 | 4536 | 4.27% |
| 2024-10-10 | 22.16 | 22.15 | 0.45 | 2.07% | 21.74 | 22.92 | 24724 | 5512 | 5.00% |
| 2024-10-09 | 24.15 | 21.70 | -3.30 | -13.20% | 21.67 | 24.15 | 47425 | 10803 | 9.59% |
| 2024-10-08 | 26.01 | 25.00 | 2.35 | 10.38% | 22.94 | 26.80 | 73431 | 18241 | 14.85% |
| 2024-09-30 | 20.62 | 22.65 | 2.71 | 13.59% | 20.01 | 22.73 | 54663 | 11677 | 11.05% |
| 2024-09-27 | 19.23 | 19.94 | 0.85 | 4.45% | 19.19 | 20.15 | 26537 | 5212 | 5.37% |
| 2024-09-26 | 18.70 | 19.09 | 0.28 | 1.49% | 18.69 | 19.11 | 16608 | 3144 | 3.36% |
| 2024-09-25 | 19.70 | 18.81 | 0.09 | 0.48% | 18.72 | 19.70 | 22841 | 4357 | 4.62% |
| 2024-09-24 | 18.15 | 18.72 | 0.61 | 3.37% | 17.97 | 18.75 | 11742 | 2161 | 2.37% |
| 2024-09-23 | 18.01 | 18.11 | 0.10 | 0.56% | 17.79 | 18.25 | 6451 | 1165 | 1.30% |
| 2024-09-20 | 18.02 | 18.01 | 0.01 | 0.06% | 17.79 | 18.10 | 6632 | 1188 | 1.34% |
| 2024-09-19 | 18.02 | 18.00 | 0.38 | 2.16% | 17.68 | 18.10 | 7601 | 1362 | 1.54% |
| 2024-09-18 | 17.84 | 17.62 | -0.15 | -0.84% | 17.32 | 17.92 | 6582 | 1158 | 1.33% |
| 2024-09-13 | 18.17 | 17.77 | -0.31 | -1.71% | 17.70 | 18.21 | 5601 | 1004 | 1.13% |
| 2024-09-12 | 18.39 | 18.08 | -0.31 | -1.69% | 18.08 | 18.60 | 3815 | 699 | 0.77% |
| 2024-09-11 | 18.42 | 18.39 | -0.06 | -0.33% | 18.30 | 18.53 | 4876 | 898 | 0.99% |
| 2024-09-10 | 18.14 | 18.45 | 0.24 | 1.32% | 18.01 | 18.46 | 4752 | 868 | 0.96% |
| 2024-09-09 | 18.24 | 18.21 | -0.01 | -0.05% | 18.03 | 18.45 | 4307 | 784 | 0.87% |
| 2024-09-06 | 18.80 | 18.22 | -0.51 | -2.72% | 18.22 | 18.90 | 6844 | 1263 | 1.38% |
| 2024-09-05 | 18.52 | 18.73 | 0.21 | 1.13% | 18.46 | 18.81 | 7474 | 1395 | 1.51% |
| 2024-09-04 | 18.40 | 18.52 | -0.05 | -0.27% | 18.35 | 18.67 | 5473 | 1014 | 1.11% |
| 2024-09-03 | 18.47 | 18.57 | 0.10 | 0.54% | 18.33 | 18.72 | 6009 | 1114 | 1.22% |
| 2024-09-02 | 18.56 | 18.47 | -0.09 | -0.48% | 18.44 | 18.85 | 10424 | 1949 | 2.11% |
| 2024-08-30 | 18.15 | 18.56 | 0.41 | 2.26% | 18.13 | 18.83 | 12629 | 2344 | 2.55% |
| 2024-08-29 | 17.79 | 18.15 | 0.38 | 2.14% | 17.50 | 18.20 | 6655 | 1197 | 1.35% |
| 2024-08-28 | 17.52 | 17.77 | 0.25 | 1.43% | 17.42 | 17.95 | 5638 | 999 | 1.14% |
| 2024-08-27 | 18.00 | 17.52 | -0.48 | -2.67% | 17.47 | 18.06 | 7062 | 1251 | 1.43% |
| 2024-08-26 | 17.64 | 18.00 | 0.45 | 2.56% | 17.49 | 18.06 | 6899 | 1235 | 1.39% |
| 2024-08-23 | 17.68 | 17.55 | -0.03 | -0.17% | 17.20 | 17.86 | 5922 | 1038 | 1.20% |
| 2024-08-22 | 18.21 | 17.58 | -0.63 | -3.46% | 17.58 | 18.25 | 9070 | 1621 | 1.83% |
| 2024-08-21 | 17.99 | 18.21 | 0.21 | 1.17% | 17.81 | 18.21 | 5277 | 956 | 1.07% |
| 2024-08-20 | 18.20 | 18.00 | -0.21 | -1.15% | 17.78 | 18.27 | 6755 | 1211 | 1.37% |
| 2024-08-19 | 18.70 | 18.21 | -0.45 | -2.41% | 18.14 | 18.70 | 8261 | 1516 | 1.67% |
| 2024-08-16 | 18.42 | 18.66 | 0.31 | 1.69% | 18.35 | 18.79 | 9286 | 1729 | 1.88% |
| 2024-08-15 | 18.29 | 18.35 | 0.08 | 0.44% | 18.07 | 18.48 | 7491 | 1373 | 1.51% |
| 2024-08-14 | 18.23 | 18.27 | 0.04 | 0.22% | 18.11 | 18.34 | 5503 | 1003 | 1.11% |
| 2024-08-13 | 17.98 | 18.23 | 0.31 | 1.73% | 17.79 | 18.28 | 5953 | 1073 | 1.20% |