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 | 25.55 | 25.87 | 0.38 | 1.49% | 25.55 | 26.33 | 28644 | 7419 | 5.07% |
| 2024-11-20 | 25.16 | 25.49 | 0.37 | 1.47% | 25.02 | 25.65 | 17874 | 4548 | 3.16% |
| 2024-11-19 | 24.10 | 25.12 | 1.17 | 4.89% | 23.97 | 25.12 | 18218 | 4476 | 3.22% |
| 2024-11-18 | 24.52 | 23.95 | -0.56 | -2.28% | 23.73 | 25.15 | 25922 | 6293 | 4.59% |
| 2024-11-15 | 25.33 | 24.51 | -0.99 | -3.88% | 24.50 | 25.73 | 25100 | 6311 | 4.44% |
| 2024-11-14 | 26.38 | 25.50 | -0.73 | -2.78% | 25.35 | 27.30 | 31645 | 8280 | 5.60% |
| 2024-11-13 | 26.02 | 26.23 | 0.21 | 0.81% | 25.41 | 26.30 | 25193 | 6520 | 4.46% |
| 2024-11-12 | 26.50 | 26.02 | -0.48 | -1.81% | 25.71 | 26.86 | 33695 | 8839 | 5.96% |
| 2024-11-11 | 25.27 | 26.50 | 0.98 | 3.84% | 25.27 | 26.72 | 39658 | 10367 | 7.02% |
| 2024-11-08 | 25.98 | 25.52 | 0.14 | 0.55% | 25.39 | 26.25 | 27526 | 7068 | 4.87% |
| 2024-11-07 | 25.08 | 25.38 | 0.30 | 1.20% | 24.76 | 25.50 | 22984 | 5787 | 4.07% |
| 2024-11-06 | 25.00 | 25.08 | 0.05 | 0.20% | 24.81 | 25.71 | 30236 | 7635 | 5.35% |
| 2024-11-05 | 24.64 | 25.03 | 0.52 | 2.12% | 24.36 | 25.18 | 24708 | 6142 | 4.37% |
| 2024-11-04 | 23.69 | 24.51 | 0.81 | 3.42% | 23.66 | 24.52 | 19470 | 4735 | 3.45% |
| 2024-11-01 | 25.40 | 23.70 | -1.99 | -7.75% | 23.60 | 25.74 | 36185 | 8813 | 6.40% |
| 2024-10-31 | 25.60 | 25.69 | 0.45 | 1.78% | 25.40 | 26.24 | 29854 | 7682 | 5.28% |
| 2024-10-30 | 25.70 | 25.24 | -0.46 | -1.79% | 24.93 | 26.34 | 32963 | 8437 | 5.83% |
| 2024-10-29 | 26.26 | 25.70 | -0.62 | -2.36% | 25.64 | 26.66 | 35848 | 9288 | 6.34% |
| 2024-10-28 | 25.10 | 26.32 | 1.21 | 4.82% | 24.80 | 27.53 | 58257 | 15330 | 10.31% |
| 2024-10-25 | 24.40 | 25.11 | 0.71 | 2.91% | 24.20 | 25.60 | 41240 | 10281 | 7.30% |
| 2024-10-24 | 25.06 | 24.40 | -1.48 | -5.72% | 24.31 | 25.49 | 47095 | 11634 | 8.33% |
| 2024-10-23 | 25.50 | 25.88 | 0.27 | 1.05% | 25.10 | 27.84 | 85484 | 22697 | 15.13% |
| 2024-10-22 | 23.98 | 25.61 | 1.60 | 6.66% | 23.50 | 26.33 | 79579 | 19940 | 14.08% |
| 2024-10-21 | 23.53 | 24.01 | 0.44 | 1.87% | 23.40 | 24.48 | 44697 | 10677 | 7.91% |
| 2024-10-18 | 23.32 | 23.57 | 0.66 | 2.88% | 22.84 | 23.99 | 39910 | 9352 | 7.06% |
| 2024-10-17 | 23.51 | 22.91 | -0.77 | -3.25% | 22.81 | 23.77 | 30884 | 7191 | 5.47% |
| 2024-10-16 | 22.80 | 23.68 | 0.35 | 1.50% | 22.65 | 24.50 | 42310 | 9929 | 7.49% |
| 2024-10-15 | 23.45 | 23.33 | -0.55 | -2.30% | 23.20 | 23.88 | 40481 | 9503 | 7.16% |
| 2024-10-14 | 23.35 | 23.88 | 0.17 | 0.72% | 22.50 | 24.06 | 55172 | 12850 | 9.76% |
| 2024-10-11 | 26.02 | 23.71 | -2.64 | -10.02% | 22.93 | 26.02 | 91746 | 21784 | 16.24% |
| 2024-10-10 | 22.30 | 26.35 | 4.39 | 19.99% | 22.07 | 26.35 | 94392 | 24151 | 16.70% |
| 2024-10-09 | 24.48 | 21.96 | -3.52 | -13.81% | 21.95 | 24.48 | 46919 | 10902 | 8.30% |
| 2024-10-08 | 27.00 | 25.48 | 2.38 | 10.30% | 23.51 | 27.00 | 74689 | 18683 | 13.22% |
| 2024-09-30 | 20.88 | 23.10 | 2.84 | 14.02% | 20.60 | 23.52 | 56024 | 12371 | 9.91% |
| 2024-09-27 | 19.40 | 20.26 | 1.10 | 5.74% | 19.28 | 20.63 | 29496 | 5886 | 5.22% |
| 2024-09-26 | 18.60 | 19.16 | 0.58 | 3.12% | 18.44 | 19.23 | 18708 | 3532 | 3.31% |
| 2024-09-25 | 18.26 | 18.58 | 0.46 | 2.54% | 18.26 | 18.88 | 21343 | 3976 | 3.78% |
| 2024-09-24 | 17.50 | 18.12 | 0.57 | 3.25% | 17.35 | 18.12 | 18661 | 3327 | 3.30% |
| 2024-09-23 | 17.85 | 17.55 | -0.15 | -0.85% | 17.48 | 17.85 | 9169 | 1614 | 1.62% |
| 2024-09-20 | 18.50 | 17.70 | -0.80 | -4.32% | 17.60 | 18.50 | 18413 | 3286 | 3.26% |
| 2024-09-19 | 18.25 | 18.50 | -0.10 | -0.54% | 18.25 | 18.73 | 13395 | 2482 | 2.37% |
| 2024-09-18 | 19.00 | 18.60 | -0.16 | -0.85% | 18.18 | 19.00 | 7988 | 1473 | 1.41% |
| 2024-09-13 | 19.24 | 18.76 | -0.44 | -2.29% | 18.74 | 19.39 | 8568 | 1624 | 1.52% |
| 2024-09-12 | 19.51 | 19.20 | -0.29 | -1.49% | 19.20 | 19.70 | 7513 | 1463 | 1.33% |
| 2024-09-11 | 19.36 | 19.49 | 0.09 | 0.46% | 19.24 | 19.60 | 6486 | 1263 | 1.15% |
| 2024-09-10 | 19.24 | 19.40 | 0.21 | 1.09% | 19.11 | 19.45 | 5279 | 1017 | 0.93% |
| 2024-09-09 | 19.20 | 19.19 | -0.03 | -0.16% | 19.00 | 19.46 | 5972 | 1147 | 1.06% |
| 2024-09-06 | 19.66 | 19.22 | -0.52 | -2.63% | 19.22 | 19.80 | 9802 | 1901 | 1.73% |
| 2024-09-05 | 19.62 | 19.74 | 0.12 | 0.61% | 19.55 | 19.89 | 8532 | 1683 | 1.51% |
| 2024-09-04 | 19.49 | 19.62 | 0.10 | 0.51% | 19.31 | 19.75 | 8283 | 1621 | 1.47% |
| 2024-09-03 | 19.25 | 19.52 | 0.20 | 1.04% | 19.25 | 19.76 | 7407 | 1446 | 1.31% |
| 2024-09-02 | 19.69 | 19.32 | -0.36 | -1.83% | 19.30 | 19.75 | 8826 | 1723 | 1.56% |
| 2024-08-30 | 19.40 | 19.68 | 0.28 | 1.44% | 19.16 | 19.96 | 16737 | 3294 | 2.96% |
| 2024-08-29 | 18.85 | 19.40 | 0.40 | 2.11% | 18.84 | 19.48 | 9488 | 1827 | 1.68% |
| 2024-08-28 | 19.06 | 19.00 | -0.02 | -0.11% | 18.69 | 19.22 | 10179 | 1929 | 1.80% |
| 2024-08-27 | 19.53 | 19.02 | -0.72 | -3.65% | 18.95 | 19.70 | 14277 | 2746 | 2.53% |
| 2024-08-26 | 20.15 | 19.74 | -0.16 | -0.80% | 19.68 | 20.20 | 9854 | 1966 | 1.74% |
| 2024-08-23 | 20.22 | 19.90 | -0.39 | -1.92% | 19.72 | 20.30 | 11630 | 2325 | 2.06% |
| 2024-08-22 | 21.00 | 20.29 | -0.40 | -1.93% | 20.21 | 21.49 | 11501 | 2384 | 2.04% |
| 2024-08-21 | 20.58 | 20.69 | 0.11 | 0.53% | 20.41 | 20.74 | 5301 | 1093 | 0.94% |
| 2024-08-20 | 21.01 | 20.58 | -0.43 | -2.05% | 20.53 | 21.26 | 9282 | 1926 | 1.64% |
| 2024-08-19 | 21.82 | 21.01 | -0.79 | -3.62% | 21.01 | 21.87 | 12600 | 2682 | 2.23% |
| 2024-08-16 | 21.59 | 21.80 | 0.22 | 1.02% | 21.49 | 21.85 | 11592 | 2511 | 2.05% |
| 2024-08-15 | 21.48 | 21.58 | 0.08 | 0.37% | 21.10 | 21.69 | 9969 | 2137 | 1.76% |
| 2024-08-14 | 21.69 | 21.50 | -0.22 | -1.01% | 21.50 | 21.80 | 7071 | 1528 | 1.25% |
| 2024-08-13 | 21.48 | 21.72 | 0.20 | 0.93% | 21.31 | 21.74 | 9844 | 2120 | 1.74% |