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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 25.76 | 24.60 | -1.16 | -4.50% | 24.60 | 25.76 | 118066 | 29717 | 2.12% |
| 2024-11-21 | 26.02 | 25.76 | -0.38 | -1.45% | 25.53 | 26.13 | 90656 | 23370 | 1.63% |
| 2024-11-20 | 25.62 | 26.14 | 0.31 | 1.20% | 25.60 | 26.50 | 138162 | 36170 | 2.48% |
| 2024-11-19 | 25.60 | 25.83 | 0.27 | 1.06% | 25.03 | 25.86 | 110820 | 28330 | 1.99% |
| 2024-11-18 | 26.11 | 25.56 | -0.73 | -2.78% | 25.38 | 26.39 | 152414 | 39430 | 2.74% |
| 2024-11-15 | 26.74 | 26.29 | -0.72 | -2.67% | 26.26 | 27.20 | 125297 | 33442 | 2.25% |
| 2024-11-14 | 27.70 | 27.01 | -0.84 | -3.02% | 26.92 | 27.97 | 123540 | 33881 | 2.22% |
| 2024-11-13 | 28.61 | 27.85 | -0.67 | -2.35% | 27.45 | 28.63 | 171091 | 47665 | 3.07% |
| 2024-11-12 | 28.56 | 28.52 | -0.04 | -0.14% | 28.22 | 29.49 | 252741 | 73243 | 4.54% |
| 2024-11-11 | 27.80 | 28.56 | 0.56 | 2.00% | 27.55 | 28.63 | 213124 | 59880 | 3.83% |
| 2024-11-08 | 29.06 | 28.00 | -0.70 | -2.44% | 28.00 | 29.20 | 277397 | 78915 | 4.98% |
| 2024-11-07 | 26.70 | 28.70 | 1.61 | 5.94% | 26.68 | 29.14 | 347701 | 98348 | 6.24% |
| 2024-11-06 | 26.66 | 27.09 | 0.45 | 1.69% | 26.48 | 27.72 | 271016 | 73599 | 4.87% |
| 2024-11-05 | 26.61 | 26.64 | 0.07 | 0.26% | 26.05 | 26.85 | 237838 | 63009 | 4.27% |
| 2024-11-04 | 26.11 | 26.57 | 0.47 | 1.80% | 25.90 | 26.87 | 225852 | 59640 | 4.06% |
| 2024-11-01 | 25.64 | 26.10 | 0.40 | 1.56% | 24.73 | 26.75 | 296554 | 76438 | 5.33% |
| 2024-10-31 | 25.88 | 25.70 | -0.41 | -1.57% | 25.58 | 26.15 | 188464 | 48686 | 3.38% |
| 2024-10-30 | 25.52 | 26.11 | 0.25 | 0.97% | 25.28 | 26.61 | 265225 | 68659 | 4.76% |
| 2024-10-29 | 26.22 | 25.86 | -0.17 | -0.65% | 25.37 | 26.22 | 268390 | 69154 | 4.82% |
| 2024-10-28 | 24.37 | 26.03 | 1.66 | 6.81% | 24.24 | 26.46 | 405902 | 104650 | 7.29% |
| 2024-10-25 | 24.00 | 24.37 | -0.75 | -2.99% | 23.74 | 24.65 | 323037 | 78464 | 5.80% |
| 2024-10-24 | 25.40 | 25.12 | -0.35 | -1.37% | 24.99 | 26.08 | 204437 | 52280 | 3.67% |
| 2024-10-23 | 25.88 | 25.47 | -0.41 | -1.58% | 25.34 | 26.00 | 227900 | 58380 | 4.09% |
| 2024-10-22 | 24.73 | 25.88 | 0.91 | 3.64% | 24.54 | 26.14 | 354968 | 90455 | 6.37% |
| 2024-10-21 | 24.11 | 24.97 | 1.03 | 4.30% | 23.34 | 25.10 | 393667 | 95518 | 7.07% |
| 2024-10-18 | 23.61 | 23.94 | 0.33 | 1.40% | 23.18 | 24.47 | 255073 | 60711 | 4.58% |
| 2024-10-17 | 24.10 | 23.61 | -0.41 | -1.71% | 23.59 | 24.41 | 141191 | 33873 | 2.54% |
| 2024-10-16 | 23.67 | 24.02 | -0.10 | -0.41% | 23.65 | 24.49 | 140492 | 33713 | 2.52% |
| 2024-10-15 | 24.87 | 24.12 | -0.79 | -3.17% | 24.12 | 25.08 | 128406 | 31544 | 2.31% |
| 2024-10-14 | 24.20 | 24.91 | 0.51 | 2.09% | 23.74 | 25.06 | 174971 | 42700 | 3.14% |
| 2024-10-11 | 25.63 | 24.40 | -1.38 | -5.35% | 24.07 | 25.68 | 172490 | 42763 | 3.10% |
| 2024-10-10 | 25.44 | 25.78 | -0.10 | -0.39% | 25.43 | 26.82 | 236148 | 61665 | 4.24% |
| 2024-10-09 | 28.07 | 25.88 | -2.88 | -10.01% | 25.88 | 28.07 | 365229 | 97079 | 6.56% |
| 2024-10-08 | 30.85 | 28.76 | 0.70 | 2.49% | 27.18 | 30.86 | 423968 | 123187 | 7.61% |
| 2024-09-30 | 27.73 | 28.06 | 2.38 | 9.27% | 26.42 | 28.20 | 361994 | 99484 | 6.50% |
| 2024-09-27 | 24.05 | 25.68 | 2.03 | 8.58% | 24.04 | 25.71 | 181556 | 44908 | 3.26% |
| 2024-09-26 | 22.21 | 23.65 | 1.27 | 5.67% | 22.17 | 23.68 | 184892 | 42458 | 3.32% |
| 2024-09-25 | 22.35 | 22.38 | 0.36 | 1.63% | 22.29 | 23.40 | 218568 | 49807 | 3.92% |
| 2024-09-24 | 21.32 | 22.02 | 0.99 | 4.71% | 20.86 | 22.03 | 152242 | 32800 | 2.73% |
| 2024-09-23 | 21.10 | 21.03 | -0.07 | -0.33% | 20.95 | 21.79 | 119139 | 25435 | 2.14% |
| 2024-09-20 | 20.77 | 21.10 | 0.33 | 1.59% | 20.41 | 21.16 | 135902 | 28350 | 2.44% |
| 2024-09-19 | 20.32 | 20.77 | 0.53 | 2.62% | 20.11 | 21.10 | 120575 | 24915 | 2.17% |
| 2024-09-18 | 20.12 | 20.24 | 0.11 | 0.55% | 19.98 | 20.40 | 99957 | 20150 | 1.79% |
| 2024-09-13 | 20.59 | 20.13 | -0.43 | -2.09% | 20.13 | 20.66 | 100282 | 20425 | 1.80% |
| 2024-09-12 | 21.18 | 20.56 | -0.63 | -2.97% | 20.55 | 21.35 | 107543 | 22474 | 1.93% |
| 2024-09-11 | 21.10 | 21.19 | 0.02 | 0.09% | 20.63 | 21.33 | 99312 | 20917 | 1.78% |
| 2024-09-10 | 22.04 | 21.17 | -0.83 | -3.77% | 21.08 | 22.15 | 146495 | 31206 | 2.63% |
| 2024-09-09 | 22.30 | 22.00 | -0.40 | -1.79% | 21.87 | 22.39 | 79277 | 17522 | 1.42% |
| 2024-09-06 | 22.85 | 22.40 | -0.61 | -2.65% | 22.34 | 23.10 | 78269 | 17711 | 1.41% |
| 2024-09-05 | 22.66 | 23.01 | 0.21 | 0.92% | 22.62 | 23.46 | 125215 | 28843 | 2.25% |
| 2024-09-04 | 22.46 | 22.80 | 0.50 | 2.24% | 22.27 | 23.10 | 180499 | 41040 | 3.24% |
| 2024-09-03 | 21.73 | 22.30 | 0.57 | 2.62% | 21.56 | 22.86 | 144989 | 32545 | 2.60% |
| 2024-09-02 | 22.49 | 21.73 | -0.90 | -3.98% | 21.72 | 22.58 | 98142 | 21647 | 1.76% |
| 2024-08-30 | 22.25 | 22.63 | 0.43 | 1.94% | 22.10 | 23.03 | 152583 | 34371 | 2.74% |
| 2024-08-29 | 21.30 | 22.20 | 0.90 | 4.23% | 21.05 | 22.30 | 154991 | 33970 | 2.78% |
| 2024-08-28 | 21.23 | 21.30 | 0.00 | 0.00% | 21.04 | 21.39 | 83384 | 17688 | 1.50% |
| 2024-08-27 | 21.61 | 21.30 | -0.34 | -1.57% | 21.28 | 21.68 | 84803 | 18199 | 1.52% |
| 2024-08-26 | 22.08 | 21.64 | -0.45 | -2.04% | 21.52 | 22.11 | 122267 | 26559 | 2.20% |
| 2024-08-23 | 21.65 | 22.09 | 0.54 | 2.51% | 21.65 | 22.58 | 181088 | 40218 | 3.25% |
| 2024-08-22 | 22.16 | 21.55 | -0.66 | -2.97% | 21.46 | 22.40 | 158359 | 34454 | 2.84% |
| 2024-08-21 | 22.57 | 22.21 | -0.43 | -1.90% | 22.15 | 22.80 | 97828 | 21896 | 1.76% |
| 2024-08-20 | 23.60 | 22.64 | -0.93 | -3.95% | 22.59 | 23.60 | 172901 | 39584 | 3.10% |
| 2024-08-19 | 24.20 | 23.57 | -0.59 | -2.44% | 23.55 | 24.20 | 121619 | 28857 | 2.18% |
| 2024-08-16 | 23.77 | 24.16 | 0.41 | 1.73% | 23.44 | 24.38 | 160641 | 38575 | 2.88% |
| 2024-08-15 | 23.90 | 23.75 | -0.05 | -0.21% | 23.27 | 24.09 | 158580 | 37591 | 2.85% |