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 | 25.77 | 25.63 | -0.17 | -0.66% | 25.39 | 26.15 | 30091 | 7763 | 8.79% |
| 2024-11-20 | 24.21 | 25.80 | 1.46 | 6.00% | 24.21 | 27.50 | 38238 | 9853 | 11.17% |
| 2024-11-19 | 23.88 | 24.34 | 0.70 | 2.96% | 23.58 | 24.34 | 11615 | 2776 | 3.39% |
| 2024-11-18 | 24.11 | 23.64 | -0.61 | -2.52% | 23.40 | 24.57 | 14217 | 3400 | 4.15% |
| 2024-11-15 | 25.00 | 24.25 | -0.73 | -2.92% | 24.24 | 25.26 | 20149 | 4998 | 5.89% |
| 2024-11-14 | 26.09 | 24.98 | -0.56 | -2.19% | 24.95 | 26.46 | 33521 | 8644 | 9.79% |
| 2024-11-13 | 25.05 | 25.54 | 0.38 | 1.51% | 24.63 | 25.73 | 20968 | 5275 | 6.12% |
| 2024-11-12 | 25.39 | 25.16 | -0.19 | -0.75% | 24.98 | 25.75 | 19100 | 4848 | 5.58% |
| 2024-11-11 | 24.79 | 25.35 | 0.36 | 1.44% | 24.78 | 25.35 | 15396 | 3864 | 4.50% |
| 2024-11-08 | 24.78 | 24.99 | 0.31 | 1.26% | 24.52 | 25.44 | 22026 | 5483 | 6.43% |
| 2024-11-07 | 24.01 | 24.68 | 0.52 | 2.15% | 23.92 | 24.70 | 14619 | 3570 | 4.27% |
| 2024-11-06 | 24.07 | 24.16 | 0.23 | 0.96% | 23.94 | 24.58 | 15215 | 3687 | 4.44% |
| 2024-11-05 | 23.27 | 23.93 | 0.60 | 2.57% | 23.27 | 23.95 | 13024 | 3084 | 3.80% |
| 2024-11-04 | 22.76 | 23.33 | 0.57 | 2.50% | 22.60 | 23.37 | 9241 | 2136 | 2.70% |
| 2024-11-01 | 23.67 | 22.76 | -0.81 | -3.44% | 22.71 | 23.67 | 14092 | 3245 | 4.12% |
| 2024-10-31 | 23.58 | 23.57 | 0.18 | 0.77% | 23.39 | 23.87 | 10687 | 2523 | 3.12% |
| 2024-10-30 | 23.90 | 23.39 | -0.55 | -2.30% | 23.24 | 24.06 | 12967 | 3061 | 3.79% |
| 2024-10-29 | 24.95 | 23.94 | -0.84 | -3.39% | 23.84 | 25.00 | 18106 | 4391 | 5.29% |
| 2024-10-28 | 24.40 | 24.78 | 0.40 | 1.64% | 24.30 | 24.84 | 15502 | 3816 | 4.53% |
| 2024-10-25 | 24.14 | 24.38 | 0.32 | 1.33% | 23.95 | 24.48 | 14058 | 3412 | 4.11% |
| 2024-10-24 | 24.42 | 24.06 | -0.29 | -1.19% | 23.91 | 24.42 | 10206 | 2460 | 2.98% |
| 2024-10-23 | 24.48 | 24.35 | -0.13 | -0.53% | 24.25 | 24.73 | 13368 | 3276 | 3.90% |
| 2024-10-22 | 24.23 | 24.48 | 0.25 | 1.03% | 24.09 | 24.65 | 14670 | 3577 | 4.28% |
| 2024-10-21 | 24.00 | 24.23 | 0.43 | 1.81% | 23.76 | 24.43 | 16821 | 4067 | 4.91% |
| 2024-10-18 | 23.18 | 23.80 | 0.62 | 2.67% | 23.11 | 24.20 | 15800 | 3737 | 4.61% |
| 2024-10-17 | 23.58 | 23.18 | -0.22 | -0.94% | 23.16 | 23.76 | 9905 | 2330 | 2.89% |
| 2024-10-16 | 23.26 | 23.40 | -0.11 | -0.47% | 23.21 | 23.75 | 9117 | 2142 | 2.66% |
| 2024-10-15 | 24.01 | 23.51 | -0.53 | -2.20% | 23.50 | 24.33 | 12504 | 2987 | 3.65% |
| 2024-10-14 | 23.85 | 24.04 | 0.41 | 1.74% | 23.26 | 24.11 | 14107 | 3358 | 4.12% |
| 2024-10-11 | 24.52 | 23.63 | -0.89 | -3.63% | 23.30 | 24.90 | 18130 | 4349 | 5.30% |
| 2024-10-10 | 24.66 | 24.52 | 0.00 | 0.00% | 24.34 | 25.33 | 20866 | 5184 | 6.09% |
| 2024-10-09 | 26.28 | 24.52 | -2.88 | -10.51% | 24.50 | 26.54 | 37190 | 9484 | 10.86% |
| 2024-10-08 | 29.20 | 27.40 | 2.12 | 8.39% | 25.66 | 30.00 | 56771 | 15621 | 16.58% |
| 2024-09-30 | 23.01 | 25.28 | 2.91 | 13.01% | 22.68 | 25.59 | 41429 | 10020 | 12.10% |
| 2024-09-27 | 21.58 | 22.37 | 1.00 | 4.68% | 21.49 | 22.88 | 19906 | 4400 | 5.81% |
| 2024-09-26 | 20.71 | 21.37 | 0.52 | 2.49% | 20.70 | 21.37 | 11282 | 2375 | 3.30% |
| 2024-09-25 | 20.66 | 20.85 | 0.47 | 2.31% | 20.65 | 21.08 | 13953 | 2914 | 4.08% |
| 2024-09-24 | 19.90 | 20.38 | 0.59 | 2.98% | 19.75 | 20.39 | 11175 | 2248 | 3.26% |
| 2024-09-23 | 19.58 | 19.79 | 0.21 | 1.07% | 19.50 | 20.20 | 5998 | 1189 | 1.75% |
| 2024-09-20 | 19.90 | 19.58 | -0.31 | -1.56% | 19.48 | 19.90 | 4397 | 863 | 1.28% |
| 2024-09-19 | 19.47 | 19.89 | 0.47 | 2.42% | 19.47 | 20.06 | 6367 | 1265 | 1.86% |
| 2024-09-18 | 19.71 | 19.42 | -0.30 | -1.52% | 19.18 | 19.74 | 4718 | 916 | 1.38% |
| 2024-09-13 | 20.44 | 19.72 | -0.71 | -3.48% | 19.70 | 20.46 | 8049 | 1611 | 2.35% |
| 2024-09-12 | 20.84 | 20.43 | -0.23 | -1.11% | 20.43 | 20.90 | 4198 | 867 | 1.23% |
| 2024-09-11 | 20.64 | 20.66 | -0.09 | -0.43% | 20.58 | 20.86 | 3349 | 694 | 0.98% |
| 2024-09-10 | 20.59 | 20.75 | 0.17 | 0.83% | 20.40 | 20.76 | 3649 | 751 | 1.07% |
| 2024-09-09 | 20.51 | 20.58 | 0.06 | 0.29% | 20.21 | 20.77 | 4259 | 874 | 1.24% |
| 2024-09-06 | 21.15 | 20.52 | -0.51 | -2.43% | 20.46 | 21.19 | 6506 | 1346 | 1.90% |
| 2024-09-05 | 21.27 | 21.03 | 0.16 | 0.77% | 20.93 | 21.27 | 5080 | 1070 | 1.48% |
| 2024-09-04 | 20.79 | 20.87 | -0.09 | -0.43% | 20.61 | 20.97 | 5147 | 1071 | 1.50% |
| 2024-09-03 | 20.94 | 20.96 | 0.08 | 0.38% | 20.80 | 21.20 | 5494 | 1153 | 1.60% |
| 2024-09-02 | 21.26 | 20.88 | -0.52 | -2.43% | 20.82 | 21.50 | 7463 | 1580 | 2.18% |
| 2024-08-30 | 21.05 | 21.40 | 0.27 | 1.28% | 20.81 | 21.69 | 11338 | 2423 | 3.31% |
| 2024-08-29 | 20.79 | 21.13 | 0.37 | 1.78% | 20.51 | 21.20 | 7376 | 1543 | 2.15% |
| 2024-08-28 | 20.40 | 20.76 | 0.34 | 1.67% | 20.22 | 20.92 | 7452 | 1541 | 2.18% |
| 2024-08-27 | 20.58 | 20.42 | -0.02 | -0.10% | 20.30 | 20.58 | 6209 | 1270 | 1.81% |
| 2024-08-26 | 20.16 | 20.44 | 0.28 | 1.39% | 20.14 | 20.47 | 4540 | 924 | 1.33% |
| 2024-08-23 | 20.80 | 20.16 | -0.64 | -3.08% | 20.10 | 20.84 | 10146 | 2062 | 2.96% |
| 2024-08-22 | 20.63 | 20.80 | 0.13 | 0.63% | 20.41 | 20.99 | 10465 | 2167 | 3.06% |
| 2024-08-21 | 21.22 | 20.67 | -0.49 | -2.32% | 20.63 | 21.35 | 9447 | 1977 | 4.30% |
| 2024-08-20 | 21.65 | 21.16 | -0.24 | -1.12% | 21.08 | 21.65 | 6547 | 1393 | 2.98% |
| 2024-08-19 | 22.25 | 21.40 | -1.00 | -4.46% | 21.32 | 22.25 | 14798 | 3209 | 6.74% |
| 2024-08-16 | 22.90 | 22.40 | -0.55 | -2.40% | 22.40 | 23.07 | 13459 | 3049 | 6.13% |
| 2024-08-15 | 23.25 | 22.95 | -0.18 | -0.78% | 22.82 | 23.25 | 9909 | 2279 | 4.51% |
| 2024-08-14 | 23.34 | 23.13 | -0.15 | -0.64% | 22.99 | 23.38 | 7213 | 1667 | 3.28% |
| 2024-08-13 | 23.09 | 23.28 | 0.24 | 1.04% | 22.80 | 23.28 | 8355 | 1926 | 3.80% |