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 | 25.46 | 25.50 | 0.01 | 0.04% | 25.00 | 25.61 | 66368 | 16809 | 1.54% |
| 2024-11-20 | 25.21 | 25.49 | 0.26 | 1.03% | 25.12 | 25.51 | 46561 | 11810 | 1.08% |
| 2024-11-19 | 25.05 | 25.23 | 0.28 | 1.12% | 24.91 | 25.36 | 44239 | 11142 | 1.03% |
| 2024-11-18 | 25.63 | 24.95 | -0.74 | -2.88% | 24.83 | 25.85 | 91933 | 23247 | 2.14% |
| 2024-11-15 | 25.71 | 25.69 | -0.03 | -0.12% | 25.65 | 26.06 | 52784 | 13641 | 1.23% |
| 2024-11-14 | 26.34 | 25.72 | -0.62 | -2.35% | 25.63 | 26.39 | 67055 | 17444 | 1.56% |
| 2024-11-13 | 26.60 | 26.34 | -0.33 | -1.24% | 26.02 | 27.08 | 68749 | 18176 | 1.60% |
| 2024-11-12 | 26.29 | 26.67 | 0.32 | 1.21% | 26.21 | 27.19 | 125183 | 33604 | 2.91% |
| 2024-11-11 | 26.39 | 26.35 | -0.23 | -0.87% | 25.80 | 26.48 | 95315 | 24949 | 2.22% |
| 2024-11-08 | 26.90 | 26.58 | -0.25 | -0.93% | 26.47 | 27.00 | 113689 | 30342 | 2.64% |
| 2024-11-07 | 25.69 | 26.83 | 1.23 | 4.80% | 25.54 | 27.08 | 145546 | 38580 | 3.38% |
| 2024-11-06 | 25.72 | 25.60 | -0.12 | -0.47% | 25.34 | 25.81 | 85434 | 21873 | 1.99% |
| 2024-11-05 | 25.60 | 25.72 | 0.10 | 0.39% | 25.27 | 25.82 | 98824 | 25295 | 2.30% |
| 2024-11-04 | 25.34 | 25.62 | 0.29 | 1.14% | 25.03 | 25.75 | 74241 | 18867 | 1.73% |
| 2024-11-01 | 24.99 | 25.33 | 0.22 | 0.88% | 24.90 | 25.57 | 78172 | 19778 | 1.82% |
| 2024-10-31 | 24.76 | 25.11 | 0.20 | 0.80% | 24.72 | 25.23 | 51494 | 12895 | 1.20% |
| 2024-10-30 | 24.99 | 24.91 | -0.17 | -0.68% | 24.67 | 25.33 | 57794 | 14432 | 1.34% |
| 2024-10-29 | 25.93 | 25.08 | -0.78 | -3.02% | 25.02 | 25.93 | 81333 | 20624 | 1.89% |
| 2024-10-28 | 25.35 | 25.86 | 0.68 | 2.70% | 25.02 | 25.95 | 92310 | 23676 | 2.15% |
| 2024-10-25 | 25.16 | 25.18 | -0.02 | -0.08% | 24.90 | 25.35 | 66429 | 16693 | 1.54% |
| 2024-10-24 | 24.93 | 25.20 | 0.17 | 0.68% | 24.93 | 25.58 | 60924 | 15385 | 1.42% |
| 2024-10-23 | 25.11 | 25.03 | -0.12 | -0.48% | 24.93 | 25.30 | 69846 | 17529 | 1.62% |
| 2024-10-22 | 24.81 | 25.15 | 0.32 | 1.29% | 24.54 | 25.32 | 93392 | 23321 | 2.17% |
| 2024-10-21 | 24.60 | 24.83 | 0.36 | 1.47% | 24.22 | 25.09 | 93823 | 23170 | 2.18% |
| 2024-10-18 | 23.90 | 24.47 | 0.62 | 2.60% | 23.62 | 24.88 | 102589 | 24907 | 2.38% |
| 2024-10-17 | 24.63 | 23.85 | -0.75 | -3.05% | 23.80 | 24.81 | 78798 | 19111 | 1.83% |
| 2024-10-16 | 24.32 | 24.60 | 0.09 | 0.37% | 24.08 | 24.93 | 54666 | 13440 | 1.27% |
| 2024-10-15 | 25.30 | 24.51 | -0.94 | -3.69% | 24.50 | 25.33 | 85047 | 21169 | 1.98% |
| 2024-10-14 | 25.32 | 25.45 | 0.11 | 0.43% | 24.61 | 25.60 | 75987 | 19147 | 1.77% |
| 2024-10-11 | 25.71 | 25.34 | -0.54 | -2.09% | 24.98 | 25.87 | 98563 | 25014 | 2.29% |
| 2024-10-10 | 25.55 | 25.88 | 0.49 | 1.93% | 25.44 | 26.51 | 93458 | 24293 | 2.17% |
| 2024-10-09 | 27.37 | 25.39 | -2.24 | -8.11% | 25.37 | 27.37 | 144528 | 38016 | 3.36% |
| 2024-10-08 | 30.00 | 27.63 | 0.35 | 1.28% | 26.03 | 30.00 | 215860 | 60196 | 5.02% |
| 2024-09-30 | 26.13 | 27.28 | 2.25 | 8.99% | 25.30 | 27.35 | 161503 | 42847 | 3.75% |
| 2024-09-27 | 24.54 | 25.03 | 0.89 | 3.69% | 24.30 | 25.05 | 48400 | 11949 | 1.12% |
| 2024-09-26 | 22.66 | 24.14 | 1.45 | 6.39% | 22.61 | 24.61 | 111399 | 26153 | 2.59% |
| 2024-09-25 | 22.64 | 22.69 | 0.25 | 1.11% | 22.55 | 23.38 | 106997 | 24539 | 2.49% |
| 2024-09-24 | 21.79 | 22.44 | 0.80 | 3.70% | 21.56 | 22.45 | 86489 | 19111 | 2.01% |
| 2024-09-23 | 21.50 | 21.64 | 0.12 | 0.56% | 21.50 | 21.95 | 39024 | 8451 | 0.91% |
| 2024-09-20 | 21.89 | 21.52 | -0.38 | -1.74% | 21.33 | 21.89 | 57641 | 12392 | 1.34% |
| 2024-09-19 | 21.84 | 21.90 | 0.17 | 0.78% | 21.48 | 22.17 | 60557 | 13233 | 1.41% |
| 2024-09-18 | 22.13 | 21.73 | -0.36 | -1.63% | 21.61 | 22.17 | 46461 | 10128 | 1.08% |
| 2024-09-13 | 22.05 | 22.09 | 0.00 | 0.00% | 21.70 | 22.40 | 54680 | 12095 | 1.27% |
| 2024-09-12 | 22.66 | 22.09 | -0.74 | -3.24% | 21.98 | 22.83 | 76809 | 17077 | 1.78% |
| 2024-09-11 | 22.77 | 22.83 | 0.01 | 0.04% | 22.46 | 22.94 | 49017 | 11152 | 1.14% |
| 2024-09-10 | 23.43 | 22.82 | -0.58 | -2.48% | 22.54 | 23.65 | 81578 | 18601 | 1.90% |
| 2024-09-09 | 23.64 | 23.40 | -0.34 | -1.43% | 23.33 | 23.80 | 27258 | 6413 | 0.63% |
| 2024-09-06 | 24.05 | 23.74 | -0.32 | -1.33% | 23.69 | 24.08 | 29266 | 6973 | 0.68% |
| 2024-09-05 | 23.71 | 24.06 | 0.28 | 1.18% | 23.69 | 24.23 | 33846 | 8118 | 0.79% |
| 2024-09-04 | 23.80 | 23.78 | -0.01 | -0.04% | 23.68 | 24.18 | 36866 | 8821 | 0.86% |
| 2024-09-03 | 23.63 | 23.79 | 0.15 | 0.63% | 23.42 | 24.20 | 43480 | 10364 | 1.01% |
| 2024-09-02 | 24.58 | 23.64 | -1.18 | -4.75% | 23.28 | 24.62 | 115069 | 27304 | 2.67% |
| 2024-08-30 | 24.59 | 24.82 | 0.07 | 0.28% | 24.20 | 25.11 | 96636 | 23875 | 2.25% |
| 2024-08-29 | 26.73 | 24.75 | -2.00 | -7.48% | 24.60 | 26.86 | 158756 | 39836 | 3.69% |
| 2024-08-28 | 26.64 | 26.75 | -0.06 | -0.22% | 26.61 | 27.33 | 34875 | 9402 | 0.81% |
| 2024-08-27 | 26.18 | 26.81 | 0.60 | 2.29% | 26.09 | 26.94 | 39474 | 10529 | 0.92% |
| 2024-08-26 | 25.89 | 26.21 | 0.30 | 1.16% | 25.41 | 26.42 | 41834 | 10896 | 0.97% |
| 2024-08-23 | 26.05 | 25.91 | -0.35 | -1.33% | 25.70 | 26.41 | 30634 | 7944 | 0.71% |
| 2024-08-22 | 26.00 | 26.26 | 0.08 | 0.31% | 25.80 | 26.32 | 27803 | 7264 | 0.65% |
| 2024-08-21 | 26.15 | 26.18 | -0.25 | -0.95% | 25.98 | 26.55 | 33294 | 8742 | 0.77% |
| 2024-08-20 | 26.84 | 26.43 | -0.43 | -1.60% | 26.14 | 26.93 | 27592 | 7298 | 0.64% |
| 2024-08-19 | 26.88 | 26.86 | -0.06 | -0.22% | 26.58 | 27.22 | 36199 | 9710 | 0.84% |
| 2024-08-16 | 27.05 | 26.92 | -0.30 | -1.10% | 26.70 | 27.21 | 34275 | 9227 | 0.80% |
| 2024-08-15 | 27.35 | 27.22 | -0.13 | -0.48% | 26.90 | 27.58 | 34417 | 9371 | 0.80% |
| 2024-08-14 | 27.54 | 27.35 | -0.37 | -1.33% | 27.14 | 27.70 | 25417 | 6958 | 0.59% |