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 | 25.18 | 25.58 | 0.43 | 1.71% | 25.06 | 25.59 | 317642 | 80368 | 0.88% |
| 2024-11-20 | 25.32 | 25.15 | -0.08 | -0.32% | 25.03 | 25.33 | 249591 | 62707 | 0.69% |
| 2024-11-19 | 25.05 | 25.23 | 0.38 | 1.53% | 24.98 | 25.45 | 365926 | 92188 | 1.01% |
| 2024-11-18 | 25.00 | 24.85 | 0.01 | 0.04% | 24.66 | 25.10 | 235008 | 58421 | 0.65% |
| 2024-11-15 | 24.82 | 24.84 | 0.09 | 0.36% | 24.82 | 25.28 | 296929 | 74245 | 0.82% |
| 2024-11-14 | 24.87 | 24.75 | -0.34 | -1.36% | 24.66 | 25.10 | 283005 | 70465 | 0.78% |
| 2024-11-13 | 24.67 | 25.09 | 0.42 | 1.70% | 24.57 | 25.27 | 381275 | 95560 | 1.05% |
| 2024-11-12 | 24.81 | 24.67 | -0.45 | -1.79% | 24.56 | 25.20 | 457916 | 113741 | 1.27% |
| 2024-11-11 | 25.34 | 25.12 | -0.35 | -1.37% | 24.87 | 25.34 | 430820 | 107955 | 1.19% |
| 2024-11-08 | 25.94 | 25.47 | -0.28 | -1.09% | 25.41 | 26.17 | 480970 | 123672 | 1.33% |
| 2024-11-07 | 25.70 | 25.75 | -0.74 | -2.79% | 25.07 | 25.76 | 622303 | 158412 | 1.72% |
| 2024-11-06 | 26.52 | 26.49 | -0.14 | -0.53% | 26.32 | 27.05 | 472571 | 125943 | 1.31% |
| 2024-11-05 | 26.37 | 26.63 | 0.18 | 0.68% | 26.20 | 26.63 | 385896 | 102000 | 1.07% |
| 2024-11-04 | 26.21 | 26.45 | 0.27 | 1.03% | 25.89 | 26.45 | 228582 | 59895 | 0.63% |
| 2024-11-01 | 26.03 | 26.18 | -0.22 | -0.83% | 25.88 | 26.62 | 396077 | 104174 | 1.10% |
| 2024-10-31 | 26.90 | 26.40 | -0.69 | -2.55% | 26.33 | 26.95 | 432106 | 114754 | 1.20% |
| 2024-10-30 | 27.47 | 27.09 | -0.12 | -0.44% | 26.85 | 27.60 | 387741 | 105419 | 1.07% |
| 2024-10-29 | 27.35 | 27.21 | -0.12 | -0.44% | 27.02 | 27.59 | 388186 | 105888 | 1.07% |
| 2024-10-28 | 27.35 | 27.33 | -0.07 | -0.26% | 27.15 | 27.47 | 245590 | 66947 | 0.68% |
| 2024-10-25 | 27.54 | 27.40 | -0.38 | -1.37% | 27.28 | 27.63 | 247102 | 67704 | 0.68% |
| 2024-10-24 | 28.23 | 27.78 | -1.02 | -3.54% | 27.52 | 28.24 | 373081 | 103525 | 1.03% |
| 2024-10-23 | 29.07 | 28.80 | 0.14 | 0.49% | 28.51 | 29.15 | 303298 | 87346 | 0.84% |
| 2024-10-22 | 28.70 | 28.66 | -0.20 | -0.69% | 28.38 | 29.03 | 349921 | 100456 | 0.97% |
| 2024-10-21 | 28.68 | 28.86 | 0.56 | 1.98% | 28.45 | 29.16 | 484089 | 139754 | 1.34% |
| 2024-10-18 | 28.07 | 28.30 | 0.59 | 2.13% | 27.95 | 28.63 | 563526 | 159345 | 1.56% |
| 2024-10-17 | 28.10 | 27.71 | -0.34 | -1.21% | 27.50 | 28.10 | 328757 | 91096 | 0.91% |
| 2024-10-16 | 27.10 | 28.05 | 1.00 | 3.70% | 27.05 | 28.15 | 529278 | 146275 | 1.46% |
| 2024-10-15 | 27.40 | 27.05 | -0.90 | -3.22% | 26.76 | 27.54 | 416741 | 112834 | 1.15% |
| 2024-10-14 | 27.36 | 27.95 | 0.56 | 2.04% | 26.92 | 28.07 | 391697 | 108435 | 1.08% |
| 2024-10-11 | 27.66 | 27.39 | 0.23 | 0.85% | 27.25 | 27.96 | 403777 | 111502 | 1.12% |
| 2024-10-10 | 26.91 | 27.16 | 0.25 | 0.93% | 26.70 | 27.60 | 426526 | 115806 | 1.18% |
| 2024-10-09 | 28.18 | 26.91 | -2.03 | -7.01% | 26.83 | 28.45 | 652274 | 179756 | 1.80% |
| 2024-10-08 | 31.46 | 28.94 | -0.35 | -1.19% | 28.01 | 31.66 | 1188234 | 350455 | 3.29% |
| 2024-09-30 | 27.87 | 29.29 | 1.43 | 5.13% | 27.40 | 29.95 | 1002881 | 284785 | 2.77% |
| 2024-09-27 | 27.91 | 27.86 | -0.05 | -0.18% | 27.20 | 28.18 | 431605 | 119328 | 1.19% |
| 2024-09-26 | 27.57 | 27.91 | 0.22 | 0.79% | 27.35 | 27.91 | 255124 | 70674 | 0.71% |
| 2024-09-25 | 27.26 | 27.69 | 0.70 | 2.59% | 27.26 | 27.98 | 323650 | 89550 | 0.90% |
| 2024-09-24 | 26.68 | 26.99 | 0.31 | 1.16% | 26.35 | 27.00 | 334967 | 89488 | 0.93% |
| 2024-09-23 | 26.60 | 26.68 | 0.38 | 1.44% | 26.48 | 27.00 | 263882 | 70580 | 0.73% |
| 2024-09-20 | 25.74 | 26.30 | 0.57 | 2.22% | 25.49 | 26.36 | 290540 | 75798 | 0.80% |
| 2024-09-19 | 25.67 | 25.73 | 0.09 | 0.35% | 24.68 | 25.77 | 244833 | 61943 | 0.68% |
| 2024-09-18 | 25.86 | 25.64 | 0.07 | 0.27% | 25.25 | 26.18 | 188835 | 48567 | 0.52% |
| 2024-09-13 | 25.48 | 25.57 | 0.72 | 2.90% | 25.24 | 25.98 | 373651 | 95936 | 1.03% |
| 2024-09-12 | 24.99 | 24.85 | -0.20 | -0.80% | 24.53 | 24.99 | 145323 | 35993 | 0.40% |
| 2024-09-11 | 24.65 | 25.05 | 0.43 | 1.75% | 24.53 | 25.21 | 202997 | 50595 | 0.56% |
| 2024-09-10 | 24.70 | 24.62 | -0.08 | -0.32% | 24.35 | 24.85 | 168030 | 41289 | 0.46% |
| 2024-09-09 | 25.29 | 24.70 | -0.97 | -3.78% | 24.49 | 25.29 | 283363 | 70138 | 0.78% |
| 2024-09-06 | 25.60 | 25.67 | 0.13 | 0.51% | 25.45 | 25.86 | 171215 | 43968 | 0.47% |
| 2024-09-05 | 25.35 | 25.54 | 0.19 | 0.75% | 25.31 | 25.80 | 225278 | 57506 | 0.62% |
| 2024-09-04 | 25.50 | 25.35 | -0.34 | -1.32% | 25.14 | 25.67 | 187588 | 47643 | 0.52% |
| 2024-09-03 | 25.91 | 25.69 | -0.48 | -1.83% | 25.51 | 26.08 | 297238 | 76407 | 0.82% |
| 2024-09-02 | 26.79 | 26.17 | -0.83 | -3.07% | 25.88 | 26.84 | 393903 | 103079 | 1.09% |
| 2024-08-30 | 27.58 | 27.00 | -0.72 | -2.60% | 26.71 | 27.60 | 482965 | 130248 | 1.34% |
| 2024-08-29 | 28.03 | 27.72 | -0.31 | -1.11% | 27.40 | 28.06 | 236940 | 65611 | 0.66% |
| 2024-08-28 | 28.82 | 28.03 | -0.79 | -2.74% | 27.89 | 29.09 | 224995 | 63582 | 0.62% |
| 2024-08-27 | 29.81 | 28.82 | -0.98 | -3.29% | 28.54 | 29.83 | 215486 | 62301 | 0.60% |
| 2024-08-26 | 30.76 | 29.80 | -0.64 | -2.10% | 29.46 | 30.94 | 210685 | 62940 | 0.58% |
| 2024-08-23 | 30.05 | 30.44 | 0.06 | 0.20% | 29.78 | 30.49 | 134655 | 40722 | 0.37% |
| 2024-08-22 | 30.25 | 30.38 | -0.18 | -0.59% | 30.19 | 30.68 | 153504 | 46642 | 0.42% |
| 2024-08-21 | 29.60 | 30.56 | 1.04 | 3.52% | 29.20 | 30.88 | 294251 | 89465 | 0.81% |
| 2024-08-20 | 29.51 | 29.52 | 0.06 | 0.20% | 29.28 | 29.80 | 143922 | 42430 | 0.40% |
| 2024-08-19 | 28.73 | 29.46 | 1.09 | 3.84% | 28.62 | 29.78 | 280002 | 82283 | 0.77% |
| 2024-08-16 | 29.04 | 28.37 | -0.63 | -2.17% | 27.85 | 29.24 | 245860 | 69678 | 0.68% |
| 2024-08-15 | 28.62 | 29.00 | 0.10 | 0.35% | 28.45 | 29.04 | 112067 | 32242 | 0.31% |