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 | 25.33 | 25.26 | -0.13 | -0.51% | 25.13 | 25.38 | 67977 | 17145 | 1.02% |
| 2024-11-20 | 25.28 | 25.39 | 0.13 | 0.51% | 25.15 | 25.43 | 72927 | 18453 | 1.10% |
| 2024-11-19 | 25.07 | 25.26 | 0.08 | 0.32% | 24.96 | 25.33 | 73665 | 18555 | 1.11% |
| 2024-11-18 | 25.63 | 25.18 | -0.45 | -1.76% | 25.08 | 25.87 | 106113 | 27043 | 1.60% |
| 2024-11-15 | 25.42 | 25.63 | 0.21 | 0.83% | 25.32 | 25.93 | 113368 | 29067 | 1.71% |
| 2024-11-14 | 25.88 | 25.42 | -0.47 | -1.82% | 25.42 | 26.11 | 110434 | 28426 | 1.66% |
| 2024-11-13 | 25.88 | 25.89 | 0.01 | 0.04% | 25.61 | 26.08 | 124496 | 32145 | 1.88% |
| 2024-11-12 | 25.91 | 25.88 | 0.03 | 0.12% | 25.70 | 26.45 | 207354 | 54218 | 3.12% |
| 2024-11-11 | 25.88 | 25.85 | -0.06 | -0.23% | 25.32 | 26.03 | 170065 | 43685 | 2.56% |
| 2024-11-08 | 26.05 | 25.91 | 0.10 | 0.39% | 25.74 | 26.33 | 201290 | 52390 | 3.03% |
| 2024-11-07 | 25.25 | 25.81 | 0.44 | 1.73% | 25.10 | 25.81 | 175469 | 44938 | 2.64% |
| 2024-11-06 | 25.58 | 25.37 | -0.16 | -0.63% | 25.29 | 25.75 | 179924 | 45861 | 2.71% |
| 2024-11-05 | 25.20 | 25.53 | 0.21 | 0.83% | 25.02 | 25.62 | 198684 | 50479 | 2.99% |
| 2024-11-04 | 25.18 | 25.32 | 0.32 | 1.28% | 24.80 | 25.34 | 167262 | 41925 | 2.52% |
| 2024-11-01 | 25.12 | 25.00 | -0.13 | -0.52% | 24.85 | 25.34 | 153092 | 38378 | 2.31% |
| 2024-10-31 | 25.43 | 25.13 | -0.30 | -1.18% | 25.05 | 25.45 | 151452 | 38102 | 2.28% |
| 2024-10-30 | 25.45 | 25.43 | -0.14 | -0.55% | 25.15 | 25.72 | 143239 | 36391 | 2.16% |
| 2024-10-29 | 26.45 | 25.57 | -1.02 | -3.84% | 25.21 | 26.56 | 371785 | 95023 | 5.60% |
| 2024-10-28 | 27.73 | 26.59 | -1.14 | -4.11% | 26.13 | 27.79 | 318166 | 85087 | 4.79% |
| 2024-10-25 | 27.68 | 27.73 | 0.11 | 0.40% | 27.47 | 27.94 | 75965 | 21060 | 1.14% |
| 2024-10-24 | 27.71 | 27.62 | -0.11 | -0.40% | 27.55 | 28.05 | 59757 | 16581 | 0.90% |
| 2024-10-23 | 27.88 | 27.73 | -0.04 | -0.14% | 27.65 | 28.07 | 77549 | 21597 | 1.17% |
| 2024-10-22 | 27.10 | 27.77 | 0.54 | 1.98% | 27.10 | 28.13 | 106607 | 29513 | 1.61% |
| 2024-10-21 | 27.23 | 27.23 | 0.10 | 0.37% | 26.90 | 27.58 | 104799 | 28534 | 1.58% |
| 2024-10-18 | 26.75 | 27.13 | 0.42 | 1.57% | 26.49 | 27.72 | 110139 | 29863 | 1.66% |
| 2024-10-17 | 27.25 | 26.71 | -0.42 | -1.55% | 26.69 | 27.35 | 67534 | 18197 | 1.02% |
| 2024-10-16 | 27.01 | 27.13 | -0.12 | -0.44% | 26.96 | 27.74 | 75992 | 20736 | 1.15% |
| 2024-10-15 | 27.40 | 27.25 | -0.13 | -0.47% | 27.20 | 28.06 | 115103 | 31793 | 1.73% |
| 2024-10-14 | 27.13 | 27.38 | 0.47 | 1.75% | 26.39 | 27.68 | 99897 | 27039 | 1.51% |
| 2024-10-11 | 28.22 | 26.91 | -1.04 | -3.72% | 26.66 | 28.22 | 84370 | 23028 | 1.27% |
| 2024-10-10 | 28.08 | 28.25 | 0.45 | 1.62% | 27.88 | 29.10 | 151551 | 43134 | 2.28% |
| 2024-10-09 | 29.29 | 27.80 | -1.76 | -5.95% | 27.58 | 29.49 | 219662 | 62651 | 3.31% |
| 2024-10-08 | 31.98 | 29.56 | 0.44 | 1.51% | 28.88 | 32.00 | 291261 | 87774 | 4.39% |
| 2024-09-30 | 28.71 | 29.12 | 1.71 | 6.24% | 27.50 | 29.39 | 288654 | 82654 | 4.35% |
| 2024-09-27 | 26.77 | 27.41 | 0.91 | 3.43% | 26.77 | 27.41 | 72232 | 19560 | 1.09% |
| 2024-09-26 | 25.41 | 26.50 | 0.96 | 3.76% | 25.33 | 26.50 | 110580 | 28709 | 1.67% |
| 2024-09-25 | 25.67 | 25.54 | 0.04 | 0.16% | 25.43 | 26.02 | 119904 | 30825 | 1.81% |
| 2024-09-24 | 25.22 | 25.50 | 0.46 | 1.84% | 24.71 | 25.50 | 80674 | 20391 | 1.22% |
| 2024-09-23 | 25.05 | 25.04 | 0.01 | 0.04% | 24.88 | 25.53 | 51859 | 13052 | 0.78% |
| 2024-09-20 | 24.80 | 25.03 | 0.14 | 0.56% | 24.72 | 25.28 | 64382 | 16148 | 0.97% |
| 2024-09-19 | 24.79 | 24.89 | 0.17 | 0.69% | 24.54 | 25.28 | 60283 | 15020 | 0.91% |
| 2024-09-18 | 24.28 | 24.72 | 0.45 | 1.85% | 23.98 | 24.74 | 59360 | 14489 | 0.89% |
| 2024-09-13 | 24.75 | 24.27 | -0.29 | -1.18% | 24.23 | 24.86 | 44930 | 11014 | 0.68% |
| 2024-09-12 | 25.23 | 24.56 | -0.63 | -2.50% | 24.50 | 25.39 | 45367 | 11276 | 0.68% |
| 2024-09-11 | 24.68 | 25.19 | 0.44 | 1.78% | 24.60 | 25.20 | 56642 | 14182 | 0.85% |
| 2024-09-10 | 24.71 | 24.75 | -0.07 | -0.28% | 24.35 | 24.94 | 53414 | 13138 | 0.80% |
| 2024-09-09 | 25.06 | 24.82 | -0.26 | -1.04% | 24.69 | 25.40 | 64539 | 16090 | 0.97% |
| 2024-09-06 | 25.39 | 25.08 | -0.35 | -1.38% | 24.99 | 25.55 | 47382 | 11922 | 0.71% |
| 2024-09-05 | 25.02 | 25.43 | 0.42 | 1.68% | 24.96 | 25.58 | 69975 | 17741 | 1.05% |
| 2024-09-04 | 24.62 | 25.01 | 0.20 | 0.81% | 24.50 | 25.16 | 77375 | 19294 | 1.17% |
| 2024-09-03 | 24.67 | 24.81 | 0.04 | 0.16% | 24.63 | 25.24 | 64376 | 16046 | 0.97% |
| 2024-09-02 | 24.38 | 24.77 | 0.27 | 1.10% | 24.26 | 25.12 | 121812 | 30213 | 1.84% |
| 2024-08-30 | 24.73 | 24.50 | -0.26 | -1.05% | 24.41 | 24.82 | 87892 | 21630 | 1.32% |
| 2024-08-29 | 24.13 | 24.76 | 0.64 | 2.65% | 23.93 | 24.83 | 130984 | 32163 | 1.97% |
| 2024-08-28 | 23.94 | 24.12 | 0.19 | 0.79% | 23.85 | 24.60 | 191803 | 46283 | 2.89% |
| 2024-08-27 | 22.83 | 23.93 | 2.18 | 10.02% | 22.80 | 23.93 | 192846 | 45528 | 2.91% |
| 2024-08-26 | 22.69 | 21.75 | -0.94 | -4.14% | 21.64 | 22.79 | 108639 | 23853 | 1.64% |
| 2024-08-23 | 22.35 | 22.69 | 0.41 | 1.84% | 22.28 | 22.80 | 39170 | 8861 | 0.59% |
| 2024-08-22 | 22.85 | 22.28 | -0.62 | -2.71% | 22.20 | 22.99 | 70054 | 15710 | 1.06% |
| 2024-08-21 | 23.31 | 22.90 | -0.48 | -2.05% | 22.77 | 23.51 | 65592 | 15080 | 0.99% |
| 2024-08-20 | 23.73 | 23.38 | -0.41 | -1.72% | 23.33 | 23.87 | 32878 | 7733 | 0.50% |
| 2024-08-19 | 23.85 | 23.79 | -0.17 | -0.71% | 23.69 | 24.19 | 30830 | 7347 | 0.46% |
| 2024-08-16 | 24.05 | 23.96 | -0.10 | -0.42% | 23.76 | 24.12 | 29695 | 7097 | 0.45% |
| 2024-08-15 | 23.87 | 24.06 | 0.21 | 0.88% | 23.78 | 24.34 | 36765 | 8846 | 0.55% |
| 2024-08-14 | 24.51 | 23.85 | -0.66 | -2.69% | 23.83 | 24.51 | 39893 | 9580 | 0.60% |