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 | 25.00 | 25.60 | 0.65 | 2.61% | 24.80 | 26.73 | 20204 | 5183 | 5.77% |
| 2024-11-20 | 24.52 | 24.95 | 0.23 | 0.93% | 24.50 | 25.12 | 8447 | 2101 | 2.41% |
| 2024-11-19 | 23.88 | 24.72 | 0.86 | 3.60% | 23.88 | 24.72 | 8310 | 2021 | 2.37% |
| 2024-11-18 | 24.60 | 23.86 | -0.74 | -3.01% | 23.69 | 24.80 | 10678 | 2572 | 3.05% |
| 2024-11-15 | 25.22 | 24.60 | -0.53 | -2.11% | 24.57 | 25.44 | 11450 | 2872 | 3.27% |
| 2024-11-14 | 25.97 | 25.13 | -0.81 | -3.12% | 25.06 | 26.45 | 14004 | 3592 | 4.00% |
| 2024-11-13 | 25.42 | 25.94 | 0.34 | 1.33% | 25.40 | 26.60 | 14822 | 3842 | 4.23% |
| 2024-11-12 | 26.02 | 25.60 | -0.73 | -2.77% | 25.42 | 26.33 | 19730 | 5106 | 5.64% |
| 2024-11-11 | 25.15 | 26.33 | 1.18 | 4.69% | 25.15 | 26.35 | 25044 | 6493 | 7.16% |
| 2024-11-08 | 25.60 | 25.15 | 0.02 | 0.08% | 25.05 | 25.68 | 12931 | 3272 | 3.69% |
| 2024-11-07 | 24.81 | 25.13 | 0.32 | 1.29% | 24.71 | 25.13 | 10761 | 2688 | 3.07% |
| 2024-11-06 | 24.90 | 24.81 | 0.16 | 0.65% | 24.50 | 25.05 | 11998 | 2976 | 3.43% |
| 2024-11-05 | 24.23 | 24.65 | 0.43 | 1.78% | 24.20 | 24.68 | 9171 | 2247 | 2.62% |
| 2024-11-04 | 23.79 | 24.22 | 0.59 | 2.50% | 23.76 | 24.24 | 6734 | 1622 | 1.92% |
| 2024-11-01 | 24.67 | 23.63 | -1.11 | -4.49% | 23.63 | 24.84 | 11168 | 2688 | 3.19% |
| 2024-10-31 | 24.37 | 24.74 | 0.44 | 1.81% | 24.24 | 24.87 | 9762 | 2408 | 2.79% |
| 2024-10-30 | 24.59 | 24.30 | -0.29 | -1.18% | 24.11 | 24.90 | 9008 | 2202 | 2.57% |
| 2024-10-29 | 25.75 | 24.59 | -0.91 | -3.57% | 24.57 | 25.75 | 12773 | 3185 | 3.65% |
| 2024-10-28 | 25.00 | 25.50 | 0.48 | 1.92% | 24.90 | 25.73 | 14908 | 3785 | 4.26% |
| 2024-10-25 | 24.99 | 25.02 | 0.04 | 0.16% | 24.81 | 25.24 | 9791 | 2452 | 2.80% |
| 2024-10-24 | 25.26 | 24.98 | -0.28 | -1.11% | 24.78 | 25.26 | 7672 | 1915 | 2.19% |
| 2024-10-23 | 25.70 | 25.26 | -0.58 | -2.24% | 25.13 | 25.90 | 18888 | 4805 | 5.40% |
| 2024-10-22 | 24.90 | 25.84 | 0.89 | 3.57% | 24.50 | 25.99 | 28231 | 7166 | 8.07% |
| 2024-10-21 | 24.31 | 24.95 | 0.55 | 2.25% | 24.20 | 25.31 | 21939 | 5416 | 6.27% |
| 2024-10-18 | 24.87 | 24.40 | 1.04 | 4.45% | 23.44 | 24.87 | 22785 | 5479 | 6.51% |
| 2024-10-17 | 23.77 | 23.36 | -0.33 | -1.39% | 23.30 | 23.98 | 10012 | 2362 | 2.86% |
| 2024-10-16 | 23.89 | 23.69 | -0.06 | -0.25% | 23.35 | 24.19 | 13319 | 3163 | 3.81% |
| 2024-10-15 | 23.69 | 23.75 | 0.06 | 0.25% | 23.40 | 24.10 | 13142 | 3131 | 3.75% |
| 2024-10-14 | 23.31 | 23.69 | 0.53 | 2.29% | 22.84 | 23.74 | 13224 | 3082 | 3.78% |
| 2024-10-11 | 24.48 | 23.16 | -1.31 | -5.35% | 22.83 | 24.64 | 22543 | 5305 | 6.44% |
| 2024-10-10 | 24.93 | 24.47 | -0.46 | -1.85% | 24.30 | 25.69 | 19394 | 4844 | 5.54% |
| 2024-10-09 | 27.40 | 24.93 | -2.72 | -9.84% | 24.93 | 27.40 | 26682 | 6938 | 7.62% |
| 2024-10-08 | 28.22 | 27.65 | 2.00 | 7.80% | 26.00 | 28.22 | 35091 | 9541 | 10.03% |
| 2024-09-30 | 24.11 | 25.65 | 2.33 | 9.99% | 24.11 | 25.65 | 23184 | 5807 | 6.62% |
| 2024-09-27 | 22.73 | 23.32 | 0.81 | 3.60% | 22.71 | 23.33 | 6819 | 1572 | 1.95% |
| 2024-09-26 | 22.16 | 22.51 | 0.43 | 1.95% | 21.90 | 22.56 | 7274 | 1619 | 2.08% |
| 2024-09-25 | 22.02 | 22.08 | 0.06 | 0.27% | 22.02 | 22.52 | 8060 | 1797 | 2.30% |
| 2024-09-24 | 21.96 | 22.02 | 0.42 | 1.94% | 21.45 | 22.08 | 7667 | 1673 | 2.19% |
| 2024-09-23 | 21.46 | 21.60 | -0.01 | -0.05% | 21.43 | 21.86 | 2284 | 494 | 0.65% |
| 2024-09-20 | 21.56 | 21.61 | -0.03 | -0.14% | 21.42 | 21.89 | 4688 | 1012 | 1.34% |
| 2024-09-19 | 21.72 | 21.64 | 0.02 | 0.09% | 21.45 | 21.78 | 4532 | 981 | 1.29% |
| 2024-09-18 | 21.30 | 21.62 | 0.30 | 1.41% | 21.11 | 21.70 | 5310 | 1139 | 1.52% |
| 2024-09-13 | 21.30 | 21.32 | 0.17 | 0.80% | 21.03 | 21.39 | 3826 | 813 | 1.09% |
| 2024-09-12 | 21.45 | 21.15 | -0.21 | -0.98% | 21.07 | 21.48 | 2649 | 562 | 0.76% |
| 2024-09-11 | 21.34 | 21.36 | 0.02 | 0.09% | 21.20 | 21.49 | 2488 | 531 | 0.71% |
| 2024-09-10 | 21.25 | 21.34 | 0.17 | 0.80% | 21.04 | 21.48 | 2839 | 602 | 0.81% |
| 2024-09-09 | 21.13 | 21.17 | -0.17 | -0.80% | 20.83 | 21.38 | 3400 | 719 | 0.97% |
| 2024-09-06 | 21.79 | 21.34 | -0.49 | -2.24% | 21.26 | 21.94 | 4328 | 929 | 1.24% |
| 2024-09-05 | 21.49 | 21.83 | 0.13 | 0.60% | 21.49 | 21.95 | 5442 | 1186 | 1.55% |
| 2024-09-04 | 21.20 | 21.70 | 0.40 | 1.88% | 21.12 | 22.40 | 7818 | 1702 | 2.23% |
| 2024-09-03 | 21.79 | 21.30 | -0.46 | -2.11% | 21.10 | 21.89 | 7735 | 1661 | 2.21% |
| 2024-09-02 | 23.11 | 21.76 | -1.31 | -5.68% | 21.73 | 23.12 | 11563 | 2577 | 3.30% |
| 2024-08-30 | 23.30 | 23.07 | -0.29 | -1.24% | 22.90 | 23.76 | 15009 | 3510 | 4.29% |
| 2024-08-29 | 23.39 | 23.36 | -0.04 | -0.17% | 23.10 | 23.75 | 6182 | 1442 | 1.77% |
| 2024-08-28 | 22.95 | 23.40 | 0.36 | 1.56% | 22.71 | 23.67 | 10263 | 2398 | 2.93% |
| 2024-08-27 | 22.51 | 23.04 | 0.37 | 1.63% | 22.44 | 23.49 | 9096 | 2089 | 2.60% |
| 2024-08-26 | 22.65 | 22.67 | -0.16 | -0.70% | 22.32 | 23.10 | 6038 | 1370 | 1.73% |
| 2024-08-23 | 22.00 | 22.83 | 0.57 | 2.56% | 21.70 | 23.66 | 14069 | 3213 | 4.02% |
| 2024-08-22 | 22.00 | 22.26 | 0.26 | 1.18% | 21.80 | 22.44 | 3312 | 733 | 0.95% |
| 2024-08-21 | 21.83 | 22.00 | 0.05 | 0.23% | 21.61 | 22.09 | 1861 | 408 | 0.53% |
| 2024-08-20 | 22.79 | 21.95 | -0.82 | -3.60% | 21.80 | 22.85 | 4277 | 945 | 1.22% |
| 2024-08-19 | 23.36 | 22.77 | -0.36 | -1.56% | 22.76 | 23.37 | 4818 | 1107 | 1.38% |
| 2024-08-16 | 23.07 | 23.13 | 0.06 | 0.26% | 23.05 | 23.21 | 2161 | 499 | 0.62% |
| 2024-08-15 | 23.32 | 23.07 | -0.25 | -1.07% | 23.00 | 23.49 | 3568 | 829 | 1.02% |
| 2024-08-14 | 23.44 | 23.32 | -0.15 | -0.64% | 23.26 | 23.79 | 2627 | 617 | 0.75% |
| 2024-08-13 | 23.83 | 23.47 | 0.00 | 0.00% | 23.23 | 23.83 | 2139 | 499 | 0.61% |