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 | 25.89 | 25.67 | -0.36 | -1.38% | 24.79 | 26.18 | 66171 | 16873 | 8.41% |
| 2024-11-20 | 26.41 | 26.03 | -0.47 | -1.77% | 25.40 | 26.60 | 59293 | 15355 | 7.53% |
| 2024-11-19 | 23.80 | 26.50 | 2.89 | 12.24% | 23.80 | 26.69 | 106030 | 27137 | 13.47% |
| 2024-11-18 | 25.10 | 23.61 | -1.39 | -5.56% | 23.20 | 25.48 | 58766 | 13983 | 7.47% |
| 2024-11-15 | 25.68 | 25.00 | -0.86 | -3.33% | 24.97 | 26.33 | 39951 | 10250 | 5.08% |
| 2024-11-14 | 26.82 | 25.86 | -1.16 | -4.29% | 25.70 | 27.13 | 47862 | 12613 | 6.08% |
| 2024-11-13 | 26.90 | 27.02 | -0.08 | -0.30% | 26.17 | 27.35 | 43730 | 11660 | 5.56% |
| 2024-11-12 | 27.40 | 27.10 | -0.20 | -0.73% | 26.81 | 27.66 | 64219 | 17431 | 8.16% |
| 2024-11-11 | 25.40 | 27.30 | 1.90 | 7.48% | 25.01 | 27.37 | 99859 | 26763 | 12.69% |
| 2024-11-08 | 26.28 | 25.40 | -0.65 | -2.50% | 25.20 | 26.40 | 64014 | 16488 | 8.13% |
| 2024-11-07 | 25.73 | 26.05 | 0.13 | 0.50% | 25.50 | 26.43 | 52386 | 13623 | 6.66% |
| 2024-11-06 | 26.93 | 25.92 | -1.08 | -4.00% | 25.40 | 26.93 | 88978 | 23145 | 11.30% |
| 2024-11-05 | 25.85 | 27.00 | 1.15 | 4.45% | 25.21 | 27.57 | 108402 | 28833 | 13.77% |
| 2024-11-04 | 23.59 | 25.85 | 2.37 | 10.09% | 23.49 | 26.28 | 86495 | 21833 | 10.99% |
| 2024-11-01 | 24.60 | 23.48 | -1.26 | -5.09% | 23.30 | 25.30 | 49802 | 11948 | 6.33% |
| 2024-10-31 | 25.18 | 24.74 | -0.44 | -1.75% | 24.72 | 25.40 | 39164 | 9818 | 4.98% |
| 2024-10-30 | 25.13 | 25.18 | 0.02 | 0.08% | 24.80 | 25.68 | 34388 | 8679 | 4.37% |
| 2024-10-29 | 26.24 | 25.16 | -1.00 | -3.82% | 25.09 | 26.25 | 45104 | 11523 | 5.73% |
| 2024-10-28 | 26.36 | 26.16 | -0.07 | -0.27% | 25.66 | 26.51 | 35347 | 9223 | 4.49% |
| 2024-10-25 | 26.35 | 26.23 | 0.03 | 0.11% | 25.93 | 26.58 | 50776 | 13299 | 6.45% |
| 2024-10-24 | 26.31 | 26.20 | -0.27 | -1.02% | 25.98 | 26.50 | 28011 | 7341 | 3.56% |
| 2024-10-23 | 27.08 | 26.47 | -0.61 | -2.25% | 26.18 | 27.44 | 40437 | 10784 | 5.14% |
| 2024-10-22 | 27.87 | 27.08 | -0.75 | -2.69% | 26.36 | 27.88 | 59465 | 16097 | 7.55% |
| 2024-10-21 | 27.54 | 27.83 | 0.08 | 0.29% | 27.11 | 28.81 | 80596 | 22644 | 10.24% |
| 2024-10-18 | 25.64 | 27.75 | 1.61 | 6.16% | 25.64 | 28.33 | 94982 | 26093 | 12.07% |
| 2024-10-17 | 25.49 | 26.14 | 0.94 | 3.73% | 25.23 | 27.28 | 62235 | 16453 | 7.91% |
| 2024-10-16 | 25.00 | 25.20 | -0.44 | -1.72% | 24.76 | 25.53 | 26544 | 6674 | 3.37% |
| 2024-10-15 | 26.26 | 25.64 | -0.61 | -2.32% | 25.50 | 26.68 | 32316 | 8423 | 4.11% |
| 2024-10-14 | 25.06 | 26.25 | 1.25 | 5.00% | 24.62 | 26.27 | 39400 | 10146 | 5.01% |
| 2024-10-11 | 25.68 | 25.00 | -1.00 | -3.85% | 24.45 | 25.88 | 38315 | 9569 | 4.87% |
| 2024-10-10 | 25.73 | 26.00 | 0.27 | 1.05% | 25.13 | 26.78 | 52840 | 13761 | 6.71% |
| 2024-10-09 | 27.22 | 25.73 | -3.07 | -10.66% | 25.65 | 27.50 | 81756 | 21909 | 10.39% |
| 2024-10-08 | 30.80 | 28.80 | 2.33 | 8.80% | 25.50 | 30.85 | 159988 | 45510 | 20.33% |
| 2024-09-30 | 24.45 | 26.47 | 2.64 | 11.08% | 23.50 | 27.48 | 120568 | 30494 | 15.32% |
| 2024-09-27 | 23.19 | 23.83 | 0.73 | 3.16% | 22.82 | 24.07 | 61331 | 14384 | 7.79% |
| 2024-09-26 | 22.23 | 23.10 | 0.78 | 3.49% | 22.00 | 23.10 | 27806 | 6292 | 3.53% |
| 2024-09-25 | 22.59 | 22.32 | -0.04 | -0.18% | 22.21 | 23.34 | 39308 | 8958 | 4.99% |
| 2024-09-24 | 21.98 | 22.36 | 0.63 | 2.90% | 21.43 | 22.44 | 21492 | 4732 | 2.73% |
| 2024-09-23 | 21.68 | 21.73 | 0.22 | 1.02% | 21.48 | 22.25 | 14876 | 3244 | 1.89% |
| 2024-09-20 | 21.34 | 21.51 | 0.16 | 0.75% | 21.01 | 21.65 | 12577 | 2696 | 1.60% |
| 2024-09-19 | 21.30 | 21.35 | -0.06 | -0.28% | 20.81 | 21.51 | 16867 | 3573 | 2.14% |
| 2024-09-18 | 21.49 | 21.41 | -0.29 | -1.34% | 20.65 | 21.98 | 24032 | 5058 | 3.05% |
| 2024-09-13 | 21.95 | 21.70 | -0.11 | -0.50% | 20.94 | 21.95 | 31172 | 6713 | 3.96% |
| 2024-09-12 | 22.17 | 21.81 | -0.38 | -1.71% | 21.70 | 22.40 | 9739 | 2141 | 1.24% |
| 2024-09-11 | 22.25 | 22.19 | -0.30 | -1.33% | 22.13 | 22.54 | 6132 | 1366 | 0.78% |
| 2024-09-10 | 22.00 | 22.49 | 0.29 | 1.31% | 21.86 | 22.49 | 9767 | 2160 | 1.24% |
| 2024-09-09 | 22.50 | 22.20 | -0.25 | -1.11% | 21.91 | 22.55 | 10553 | 2346 | 1.34% |
| 2024-09-06 | 22.62 | 22.45 | -0.13 | -0.58% | 22.30 | 22.80 | 12696 | 2858 | 1.61% |
| 2024-09-05 | 22.72 | 22.58 | -0.13 | -0.57% | 22.23 | 23.00 | 19074 | 4326 | 2.42% |
| 2024-09-04 | 22.66 | 22.71 | 0.05 | 0.22% | 22.06 | 23.30 | 25996 | 5917 | 3.30% |
| 2024-09-03 | 22.95 | 22.66 | -0.24 | -1.05% | 22.53 | 23.05 | 15613 | 3553 | 1.98% |
| 2024-09-02 | 22.79 | 22.90 | 0.04 | 0.17% | 22.60 | 23.34 | 24935 | 5762 | 3.17% |
| 2024-08-30 | 22.63 | 22.86 | 0.31 | 1.37% | 22.40 | 23.15 | 22344 | 5127 | 2.84% |
| 2024-08-29 | 21.88 | 22.55 | 0.87 | 4.01% | 21.46 | 22.79 | 18383 | 4095 | 2.34% |
| 2024-08-28 | 21.50 | 21.68 | 0.11 | 0.51% | 21.30 | 21.99 | 9604 | 2083 | 1.22% |
| 2024-08-27 | 22.38 | 21.57 | -0.73 | -3.27% | 21.39 | 22.38 | 11470 | 2481 | 1.46% |
| 2024-08-26 | 22.01 | 22.30 | 0.13 | 0.59% | 21.70 | 22.38 | 8492 | 1878 | 1.08% |
| 2024-08-23 | 22.11 | 22.17 | 0.07 | 0.32% | 21.70 | 22.27 | 7867 | 1734 | 1.00% |
| 2024-08-22 | 22.32 | 22.10 | -0.35 | -1.56% | 21.95 | 22.50 | 9751 | 2157 | 1.24% |
| 2024-08-21 | 22.10 | 22.45 | 0.15 | 0.67% | 22.08 | 22.65 | 9951 | 2231 | 1.26% |
| 2024-08-20 | 22.85 | 22.30 | -0.55 | -2.41% | 22.10 | 23.13 | 19658 | 4417 | 2.50% |
| 2024-08-19 | 23.62 | 22.85 | -0.78 | -3.30% | 22.82 | 23.88 | 29163 | 6760 | 3.71% |
| 2024-08-16 | 22.80 | 23.63 | 0.83 | 3.64% | 22.75 | 23.86 | 47538 | 11078 | 6.04% |
| 2024-08-15 | 22.49 | 22.80 | 0.01 | 0.04% | 22.11 | 22.91 | 35616 | 8040 | 4.52% |
| 2024-08-14 | 22.07 | 22.79 | 0.81 | 3.69% | 22.00 | 23.15 | 40966 | 9289 | 5.20% |
| 2024-08-13 | 21.61 | 21.98 | 0.35 | 1.62% | 21.60 | 22.36 | 20011 | 4402 | 2.54% |