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 | 25.23 | 25.11 | -0.27 | -1.06% | 24.97 | 25.33 | 81927 | 20577 | 1.00% |
| 2024-11-20 | 25.22 | 25.38 | 0.16 | 0.63% | 24.89 | 25.39 | 92277 | 23197 | 1.12% |
| 2024-11-19 | 25.03 | 25.22 | 0.14 | 0.56% | 24.53 | 25.24 | 120692 | 30032 | 1.47% |
| 2024-11-18 | 25.57 | 25.08 | -0.48 | -1.88% | 24.95 | 25.95 | 136104 | 34526 | 1.66% |
| 2024-11-15 | 26.22 | 25.56 | -0.90 | -3.40% | 25.50 | 26.58 | 151884 | 39538 | 1.85% |
| 2024-11-14 | 27.00 | 26.46 | -0.78 | -2.86% | 26.38 | 27.35 | 192885 | 51682 | 2.35% |
| 2024-11-13 | 26.30 | 27.24 | 0.94 | 3.57% | 26.26 | 27.24 | 288350 | 77278 | 3.51% |
| 2024-11-12 | 27.12 | 26.30 | -0.67 | -2.48% | 26.06 | 27.12 | 218790 | 57904 | 2.66% |
| 2024-11-11 | 26.99 | 26.97 | 0.42 | 1.58% | 26.65 | 27.20 | 221547 | 59593 | 2.70% |
| 2024-11-08 | 26.75 | 26.55 | -0.04 | -0.15% | 26.35 | 27.05 | 190451 | 50782 | 2.32% |
| 2024-11-07 | 26.31 | 26.59 | 0.19 | 0.72% | 26.04 | 26.59 | 188984 | 49828 | 2.30% |
| 2024-11-06 | 26.50 | 26.40 | -0.05 | -0.19% | 26.06 | 26.63 | 206484 | 54347 | 2.51% |
| 2024-11-05 | 25.47 | 26.45 | 1.00 | 3.93% | 25.41 | 26.46 | 256807 | 67027 | 3.13% |
| 2024-11-04 | 25.31 | 25.45 | 0.17 | 0.67% | 25.02 | 25.45 | 110163 | 27862 | 1.34% |
| 2024-11-01 | 25.35 | 25.28 | -0.45 | -1.75% | 25.25 | 25.92 | 170659 | 43612 | 2.08% |
| 2024-10-31 | 26.20 | 25.73 | -0.44 | -1.68% | 25.35 | 26.20 | 206029 | 52745 | 2.51% |
| 2024-10-30 | 26.01 | 26.17 | -0.57 | -2.13% | 25.83 | 26.53 | 198479 | 51877 | 2.42% |
| 2024-10-29 | 26.25 | 26.74 | 0.43 | 1.63% | 26.18 | 27.31 | 266923 | 71415 | 3.25% |
| 2024-10-28 | 26.15 | 26.31 | 0.49 | 1.90% | 26.12 | 26.65 | 201761 | 53161 | 2.46% |
| 2024-10-25 | 25.40 | 25.82 | 0.32 | 1.25% | 25.40 | 25.88 | 151524 | 38967 | 1.84% |
| 2024-10-24 | 26.06 | 25.50 | -0.56 | -2.15% | 25.30 | 26.06 | 142814 | 36436 | 1.74% |
| 2024-10-23 | 25.47 | 26.06 | 0.59 | 2.32% | 25.38 | 26.44 | 253047 | 65870 | 3.08% |
| 2024-10-22 | 25.85 | 25.47 | -0.43 | -1.66% | 25.10 | 25.85 | 176491 | 44882 | 2.15% |
| 2024-10-21 | 25.36 | 25.90 | 0.54 | 2.13% | 25.36 | 25.98 | 170546 | 43888 | 2.08% |
| 2024-10-18 | 24.68 | 25.36 | 0.64 | 2.59% | 24.30 | 25.79 | 178368 | 44627 | 2.17% |
| 2024-10-17 | 25.45 | 24.72 | -0.70 | -2.75% | 24.70 | 25.60 | 145863 | 36626 | 1.78% |
| 2024-10-16 | 25.26 | 25.42 | -0.18 | -0.70% | 25.16 | 25.79 | 107172 | 27294 | 1.30% |
| 2024-10-15 | 26.09 | 25.60 | -0.64 | -2.44% | 25.41 | 26.09 | 178898 | 45932 | 2.18% |
| 2024-10-14 | 26.05 | 26.24 | 0.59 | 2.30% | 25.70 | 26.55 | 194294 | 50730 | 2.37% |
| 2024-10-11 | 26.69 | 25.65 | -1.03 | -3.86% | 25.22 | 26.69 | 170254 | 43887 | 2.07% |
| 2024-10-10 | 25.66 | 26.68 | 1.01 | 3.93% | 25.42 | 27.74 | 270523 | 71975 | 3.29% |
| 2024-10-09 | 27.42 | 25.67 | -2.33 | -8.32% | 25.55 | 27.42 | 259435 | 68485 | 3.16% |
| 2024-10-08 | 29.74 | 28.00 | 0.96 | 3.55% | 26.77 | 29.74 | 392523 | 110295 | 4.78% |
| 2024-09-30 | 26.22 | 27.04 | 1.86 | 7.39% | 25.41 | 27.30 | 341916 | 90674 | 4.16% |
| 2024-09-27 | 24.48 | 25.18 | 0.95 | 3.92% | 24.30 | 25.28 | 125702 | 31140 | 1.53% |
| 2024-09-26 | 23.59 | 24.23 | 0.54 | 2.28% | 23.31 | 24.23 | 129854 | 30802 | 1.58% |
| 2024-09-25 | 23.31 | 23.69 | 0.42 | 1.80% | 23.27 | 24.04 | 145138 | 34383 | 1.77% |
| 2024-09-24 | 22.94 | 23.27 | 0.45 | 1.97% | 22.43 | 23.27 | 136008 | 31244 | 1.66% |
| 2024-09-23 | 22.70 | 22.82 | -0.33 | -1.43% | 22.67 | 23.23 | 68145 | 15631 | 0.83% |
| 2024-09-20 | 24.18 | 23.15 | -1.27 | -5.20% | 22.90 | 24.21 | 129784 | 30333 | 1.58% |
| 2024-09-19 | 25.60 | 24.42 | -1.06 | -4.16% | 23.76 | 25.61 | 149718 | 36412 | 1.82% |
| 2024-09-18 | 25.27 | 25.48 | 0.21 | 0.83% | 24.51 | 25.48 | 75407 | 18819 | 0.92% |
| 2024-09-13 | 24.73 | 25.27 | 0.57 | 2.31% | 24.58 | 25.30 | 93295 | 23441 | 1.14% |
| 2024-09-12 | 24.79 | 24.70 | -0.13 | -0.52% | 24.52 | 25.06 | 53916 | 13375 | 0.66% |
| 2024-09-11 | 24.90 | 24.83 | -0.27 | -1.08% | 24.58 | 25.03 | 51283 | 12703 | 0.62% |
| 2024-09-10 | 24.58 | 25.10 | 0.50 | 2.03% | 24.57 | 25.19 | 82599 | 20616 | 1.01% |
| 2024-09-09 | 24.01 | 24.60 | 0.22 | 0.90% | 24.00 | 24.70 | 69604 | 17011 | 0.85% |
| 2024-09-06 | 24.52 | 24.38 | -0.17 | -0.69% | 24.21 | 24.68 | 67807 | 16582 | 0.83% |
| 2024-09-05 | 24.80 | 24.55 | -0.45 | -1.80% | 24.39 | 25.11 | 90220 | 22192 | 1.10% |
| 2024-09-04 | 24.22 | 25.00 | 0.30 | 1.21% | 24.01 | 25.22 | 115404 | 28586 | 1.40% |
| 2024-09-03 | 25.30 | 24.70 | 1.08 | 4.57% | 24.31 | 25.82 | 208478 | 52283 | 2.54% |
| 2024-09-02 | 25.10 | 23.62 | -1.65 | -6.53% | 23.55 | 25.10 | 147786 | 35430 | 1.80% |
| 2024-08-30 | 25.28 | 25.27 | 0.04 | 0.16% | 25.19 | 25.66 | 92788 | 23572 | 1.13% |
| 2024-08-29 | 24.80 | 25.23 | 0.37 | 1.49% | 24.70 | 25.24 | 45129 | 11328 | 0.55% |
| 2024-08-28 | 24.70 | 24.86 | 0.11 | 0.44% | 24.61 | 25.32 | 52765 | 13215 | 0.64% |
| 2024-08-27 | 25.75 | 24.75 | -1.12 | -4.33% | 24.70 | 25.85 | 75495 | 18945 | 0.92% |
| 2024-08-26 | 25.73 | 25.87 | 0.28 | 1.09% | 25.40 | 25.89 | 41103 | 10564 | 0.50% |
| 2024-08-23 | 25.74 | 25.59 | -0.09 | -0.35% | 25.33 | 25.78 | 50394 | 12866 | 0.61% |
| 2024-08-22 | 25.88 | 25.68 | -0.16 | -0.62% | 25.67 | 26.05 | 44476 | 11487 | 0.54% |
| 2024-08-21 | 25.93 | 25.84 | -0.12 | -0.46% | 25.64 | 26.09 | 47146 | 12167 | 0.57% |
| 2024-08-20 | 26.51 | 25.96 | -0.55 | -2.07% | 25.66 | 26.51 | 79451 | 20617 | 0.97% |
| 2024-08-19 | 26.80 | 26.51 | -0.43 | -1.60% | 26.48 | 27.01 | 78986 | 21045 | 0.96% |
| 2024-08-16 | 27.14 | 26.94 | -0.19 | -0.70% | 26.82 | 27.20 | 42509 | 11477 | 0.52% |
| 2024-08-15 | 27.00 | 27.13 | 0.10 | 0.37% | 26.91 | 27.41 | 56182 | 15276 | 0.68% |
| 2024-08-14 | 27.15 | 27.03 | -0.17 | -0.63% | 26.84 | 27.33 | 47842 | 13001 | 0.58% |
| 2024-08-13 | 26.89 | 27.20 | 0.34 | 1.27% | 26.89 | 27.49 | 84814 | 23093 | 1.03% |