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 | 25.52 | 25.34 | -0.26 | -1.02% | 25.11 | 25.57 | 121907 | 30912 | 1.32% |
| 2024-11-20 | 25.46 | 25.60 | 0.00 | 0.00% | 25.31 | 25.72 | 135508 | 34611 | 1.47% |
| 2024-11-19 | 25.17 | 25.60 | 0.62 | 2.48% | 25.02 | 25.66 | 176728 | 44852 | 1.92% |
| 2024-11-18 | 26.00 | 24.98 | -1.02 | -3.92% | 24.88 | 26.20 | 193527 | 49207 | 2.10% |
| 2024-11-15 | 26.43 | 26.00 | -0.60 | -2.26% | 25.97 | 26.91 | 167445 | 44389 | 1.82% |
| 2024-11-14 | 27.75 | 26.60 | -1.12 | -4.04% | 26.56 | 27.89 | 208274 | 56618 | 2.26% |
| 2024-11-13 | 27.31 | 27.72 | 0.20 | 0.73% | 27.00 | 27.86 | 246504 | 67578 | 2.68% |
| 2024-11-12 | 28.08 | 27.52 | -0.58 | -2.06% | 27.20 | 28.09 | 276661 | 76621 | 3.01% |
| 2024-11-11 | 26.69 | 28.10 | 1.24 | 4.62% | 26.62 | 28.10 | 351543 | 96799 | 3.82% |
| 2024-11-08 | 26.89 | 26.86 | 0.33 | 1.24% | 26.71 | 27.56 | 314972 | 85365 | 3.42% |
| 2024-11-07 | 25.95 | 26.53 | 0.38 | 1.45% | 25.82 | 26.58 | 231456 | 60846 | 2.51% |
| 2024-11-06 | 26.65 | 26.15 | -0.45 | -1.69% | 25.94 | 26.74 | 287193 | 75656 | 3.12% |
| 2024-11-05 | 25.70 | 26.60 | 0.89 | 3.46% | 25.51 | 26.78 | 346252 | 90664 | 3.76% |
| 2024-11-04 | 25.40 | 25.71 | 0.21 | 0.82% | 25.40 | 26.05 | 194550 | 50047 | 2.11% |
| 2024-11-01 | 25.70 | 25.50 | -0.35 | -1.35% | 25.31 | 26.25 | 227094 | 58497 | 2.47% |
| 2024-10-31 | 25.70 | 25.85 | 0.05 | 0.19% | 25.17 | 25.90 | 246132 | 63125 | 2.67% |
| 2024-10-30 | 25.59 | 25.80 | 0.08 | 0.31% | 25.35 | 26.10 | 269562 | 69342 | 2.93% |
| 2024-10-29 | 26.06 | 25.72 | -0.47 | -1.79% | 25.70 | 26.36 | 322018 | 83478 | 3.50% |
| 2024-10-28 | 27.00 | 26.19 | -1.96 | -6.96% | 25.41 | 27.20 | 537443 | 139490 | 5.84% |
| 2024-10-25 | 27.75 | 28.15 | 0.53 | 1.92% | 27.52 | 28.43 | 191933 | 53739 | 2.08% |
| 2024-10-24 | 27.26 | 27.62 | -0.09 | -0.32% | 27.03 | 27.75 | 144620 | 39653 | 1.57% |
| 2024-10-23 | 28.54 | 27.71 | -0.86 | -3.01% | 27.51 | 28.54 | 274178 | 76434 | 2.98% |
| 2024-10-22 | 28.30 | 28.57 | 0.22 | 0.78% | 27.90 | 28.85 | 230685 | 65577 | 2.51% |
| 2024-10-21 | 28.27 | 28.35 | 0.32 | 1.14% | 27.68 | 29.15 | 316380 | 89762 | 3.44% |
| 2024-10-18 | 26.70 | 28.03 | 1.33 | 4.98% | 26.55 | 28.68 | 339786 | 93663 | 3.69% |
| 2024-10-17 | 26.40 | 26.70 | 0.42 | 1.60% | 26.25 | 27.37 | 172952 | 46393 | 1.88% |
| 2024-10-16 | 26.20 | 26.28 | -0.44 | -1.65% | 25.74 | 26.56 | 143186 | 37411 | 1.56% |
| 2024-10-15 | 27.02 | 26.72 | -0.63 | -2.30% | 26.69 | 27.95 | 149487 | 40738 | 1.62% |
| 2024-10-14 | 26.55 | 27.35 | 0.90 | 3.40% | 25.80 | 27.63 | 200877 | 53763 | 2.18% |
| 2024-10-11 | 27.45 | 26.45 | -1.15 | -4.17% | 25.96 | 27.57 | 164742 | 43867 | 1.79% |
| 2024-10-10 | 27.50 | 27.60 | -0.23 | -0.83% | 27.17 | 28.70 | 235057 | 65700 | 2.55% |
| 2024-10-09 | 30.00 | 27.83 | -3.09 | -9.99% | 27.83 | 30.33 | 333706 | 97011 | 3.62% |
| 2024-10-08 | 31.74 | 30.92 | 2.07 | 7.18% | 28.57 | 31.74 | 378117 | 115310 | 4.11% |
| 2024-09-30 | 27.35 | 28.85 | 2.43 | 9.20% | 26.80 | 28.85 | 293517 | 81847 | 3.19% |
| 2024-09-27 | 25.41 | 26.42 | 1.45 | 5.81% | 25.30 | 26.99 | 154373 | 40085 | 1.68% |
| 2024-09-26 | 24.15 | 24.97 | 0.65 | 2.67% | 24.02 | 25.00 | 191244 | 46840 | 2.08% |
| 2024-09-25 | 24.95 | 24.32 | -0.46 | -1.86% | 24.13 | 25.15 | 251414 | 62099 | 2.73% |
| 2024-09-24 | 23.00 | 24.78 | 1.92 | 8.40% | 22.79 | 25.00 | 257010 | 61385 | 2.79% |
| 2024-09-23 | 23.03 | 22.86 | -0.13 | -0.57% | 22.79 | 23.52 | 128468 | 29722 | 1.40% |
| 2024-09-20 | 23.87 | 22.99 | -0.78 | -3.28% | 22.88 | 24.05 | 201475 | 46774 | 2.19% |
| 2024-09-19 | 24.55 | 23.77 | -0.76 | -3.10% | 23.61 | 24.64 | 188055 | 44916 | 2.04% |
| 2024-09-18 | 25.01 | 24.53 | -0.95 | -3.73% | 24.36 | 25.22 | 124656 | 30767 | 1.35% |
| 2024-09-13 | 24.48 | 25.48 | 0.85 | 3.45% | 24.41 | 25.88 | 250470 | 63722 | 2.72% |
| 2024-09-12 | 24.89 | 24.63 | 0.82 | 3.44% | 24.47 | 25.35 | 237736 | 59158 | 2.58% |
| 2024-09-11 | 24.25 | 23.81 | -0.52 | -2.14% | 23.69 | 24.68 | 111393 | 26806 | 1.21% |
| 2024-09-10 | 24.30 | 24.33 | 0.10 | 0.41% | 23.55 | 24.57 | 137048 | 33027 | 1.49% |
| 2024-09-09 | 25.12 | 24.23 | -0.94 | -3.73% | 24.08 | 25.23 | 177198 | 43304 | 1.92% |
| 2024-09-06 | 26.30 | 25.17 | -1.46 | -5.48% | 25.05 | 26.50 | 191654 | 48999 | 2.08% |
| 2024-09-05 | 25.50 | 26.63 | 1.10 | 4.31% | 25.21 | 27.38 | 317996 | 84135 | 3.45% |
| 2024-09-04 | 25.30 | 25.53 | -0.33 | -1.28% | 24.35 | 25.83 | 304965 | 76353 | 3.31% |
| 2024-09-03 | 25.01 | 25.86 | 1.20 | 4.87% | 25.01 | 26.58 | 401262 | 104252 | 4.36% |
| 2024-09-02 | 24.40 | 24.66 | 0.38 | 1.57% | 23.76 | 25.19 | 264710 | 64952 | 2.88% |
| 2024-08-30 | 23.28 | 24.28 | 0.84 | 3.58% | 23.26 | 24.80 | 180089 | 43948 | 1.96% |
| 2024-08-29 | 22.85 | 23.44 | 0.42 | 1.82% | 22.45 | 23.64 | 141144 | 32523 | 1.53% |
| 2024-08-28 | 23.05 | 23.02 | -0.01 | -0.04% | 22.92 | 23.54 | 72575 | 16782 | 0.79% |
| 2024-08-27 | 23.30 | 23.03 | -0.30 | -1.29% | 22.90 | 23.31 | 54031 | 12475 | 0.59% |
| 2024-08-26 | 23.59 | 23.33 | -0.17 | -0.72% | 23.20 | 23.66 | 73557 | 17210 | 0.80% |
| 2024-08-23 | 23.33 | 23.50 | -0.01 | -0.04% | 23.21 | 23.61 | 54370 | 12740 | 0.59% |
| 2024-08-22 | 23.72 | 23.51 | -0.21 | -0.89% | 23.15 | 23.79 | 67947 | 15935 | 0.74% |
| 2024-08-21 | 23.42 | 23.72 | 0.09 | 0.38% | 23.37 | 24.12 | 80919 | 19269 | 0.88% |
| 2024-08-20 | 23.99 | 23.63 | -0.22 | -0.92% | 23.45 | 24.17 | 79872 | 18926 | 0.87% |
| 2024-08-19 | 23.95 | 23.85 | -0.17 | -0.71% | 23.75 | 24.37 | 90608 | 21780 | 0.98% |
| 2024-08-16 | 24.12 | 24.02 | 0.05 | 0.21% | 23.93 | 24.45 | 100417 | 24261 | 1.09% |
| 2024-08-15 | 23.86 | 23.97 | 0.01 | 0.04% | 23.72 | 24.45 | 99961 | 24068 | 1.09% |