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 | 25.39 | 25.30 | -0.12 | -0.47% | 25.10 | 25.54 | 33218 | 8400 | 0.55% |
| 2024-11-20 | 25.35 | 25.52 | 0.07 | 0.28% | 25.14 | 25.76 | 44042 | 11201 | 0.73% |
| 2024-11-19 | 25.05 | 25.45 | 0.31 | 1.23% | 24.71 | 25.45 | 51999 | 13048 | 0.86% |
| 2024-11-18 | 25.77 | 25.14 | -0.62 | -2.41% | 24.90 | 26.00 | 56135 | 14237 | 0.93% |
| 2024-11-15 | 26.60 | 25.76 | -0.79 | -2.98% | 25.68 | 26.61 | 53143 | 13809 | 0.88% |
| 2024-11-14 | 27.45 | 26.55 | -1.01 | -3.66% | 26.35 | 27.90 | 81416 | 22031 | 1.35% |
| 2024-11-13 | 27.20 | 27.56 | 0.40 | 1.47% | 27.13 | 27.88 | 52184 | 14336 | 0.86% |
| 2024-11-12 | 27.99 | 27.16 | -0.83 | -2.97% | 26.93 | 28.23 | 87154 | 23944 | 1.44% |
| 2024-11-11 | 27.49 | 27.99 | 0.35 | 1.27% | 27.31 | 28.14 | 66633 | 18574 | 1.10% |
| 2024-11-08 | 28.34 | 27.64 | -0.36 | -1.29% | 27.55 | 28.50 | 78753 | 21992 | 1.30% |
| 2024-11-07 | 28.59 | 28.00 | -0.88 | -3.05% | 27.69 | 28.78 | 97542 | 27399 | 1.61% |
| 2024-11-06 | 28.30 | 28.88 | 0.25 | 0.87% | 28.19 | 29.38 | 113413 | 32638 | 1.88% |
| 2024-11-05 | 26.48 | 28.63 | 2.28 | 8.65% | 26.48 | 28.64 | 197910 | 55702 | 3.27% |
| 2024-11-04 | 25.95 | 26.35 | 0.20 | 0.76% | 25.83 | 26.50 | 61682 | 16103 | 1.02% |
| 2024-11-01 | 25.92 | 26.15 | -0.03 | -0.11% | 25.92 | 27.15 | 95377 | 25283 | 1.58% |
| 2024-10-31 | 26.00 | 26.18 | 0.19 | 0.73% | 25.36 | 26.24 | 77225 | 19861 | 1.28% |
| 2024-10-30 | 26.40 | 25.99 | -0.48 | -1.81% | 25.86 | 27.17 | 65492 | 17242 | 1.08% |
| 2024-10-29 | 26.15 | 26.47 | 0.23 | 0.88% | 26.13 | 27.17 | 100682 | 26974 | 1.66% |
| 2024-10-28 | 26.60 | 26.24 | -0.57 | -2.13% | 25.90 | 26.89 | 78502 | 20574 | 1.30% |
| 2024-10-25 | 26.07 | 26.81 | 0.77 | 2.96% | 26.01 | 26.95 | 69009 | 18357 | 1.14% |
| 2024-10-24 | 26.21 | 26.04 | -0.25 | -0.95% | 25.73 | 26.30 | 39940 | 10359 | 0.66% |
| 2024-10-23 | 25.45 | 26.29 | 0.85 | 3.34% | 25.18 | 26.77 | 81755 | 21305 | 1.35% |
| 2024-10-22 | 25.06 | 25.44 | 0.22 | 0.87% | 24.82 | 25.71 | 53072 | 13428 | 0.88% |
| 2024-10-21 | 25.74 | 25.22 | -0.34 | -1.33% | 24.81 | 25.85 | 89953 | 22639 | 1.49% |
| 2024-10-18 | 24.60 | 25.56 | 0.92 | 3.73% | 24.37 | 26.18 | 77902 | 19695 | 1.29% |
| 2024-10-17 | 25.48 | 24.64 | -0.66 | -2.61% | 24.57 | 25.60 | 57444 | 14343 | 0.95% |
| 2024-10-16 | 25.40 | 25.30 | -0.23 | -0.90% | 24.86 | 25.58 | 44614 | 11252 | 0.74% |
| 2024-10-15 | 26.91 | 25.53 | -1.39 | -5.16% | 25.41 | 26.91 | 70067 | 18259 | 1.16% |
| 2024-10-14 | 27.20 | 26.92 | -0.20 | -0.74% | 26.26 | 27.45 | 55013 | 14745 | 0.91% |
| 2024-10-11 | 27.43 | 27.12 | -0.01 | -0.04% | 26.78 | 27.85 | 61866 | 16906 | 1.02% |
| 2024-10-10 | 27.60 | 27.13 | -0.52 | -1.88% | 27.11 | 28.50 | 64617 | 17898 | 1.07% |
| 2024-10-09 | 28.44 | 27.65 | -0.95 | -3.32% | 26.91 | 29.38 | 102464 | 28915 | 1.69% |
| 2024-10-08 | 32.15 | 28.60 | -0.86 | -2.92% | 28.06 | 32.22 | 196923 | 58233 | 3.26% |
| 2024-09-30 | 29.80 | 29.46 | 1.53 | 5.48% | 28.15 | 29.98 | 137490 | 40273 | 2.27% |
| 2024-09-27 | 27.60 | 27.93 | 0.83 | 3.06% | 26.74 | 28.25 | 61748 | 17004 | 1.02% |
| 2024-09-26 | 25.15 | 27.10 | 1.94 | 7.71% | 25.13 | 27.17 | 79617 | 20911 | 1.32% |
| 2024-09-25 | 26.39 | 25.16 | -0.73 | -2.82% | 25.14 | 26.39 | 66402 | 17077 | 1.10% |
| 2024-09-24 | 23.80 | 25.89 | 2.20 | 9.29% | 23.80 | 25.92 | 78903 | 19778 | 1.30% |
| 2024-09-23 | 23.02 | 23.69 | 0.65 | 2.82% | 22.76 | 23.96 | 33784 | 7933 | 0.56% |
| 2024-09-20 | 23.42 | 23.04 | -0.38 | -1.62% | 22.81 | 23.42 | 18463 | 4253 | 0.31% |
| 2024-09-19 | 22.92 | 23.42 | 0.54 | 2.36% | 22.38 | 23.67 | 26289 | 6103 | 0.43% |
| 2024-09-18 | 22.88 | 22.88 | 0.00 | 0.00% | 22.59 | 23.18 | 13428 | 3067 | 0.22% |
| 2024-09-13 | 23.19 | 22.88 | -0.32 | -1.38% | 22.86 | 23.41 | 19605 | 4526 | 0.32% |
| 2024-09-12 | 22.91 | 23.20 | 0.15 | 0.65% | 22.80 | 23.50 | 30929 | 7156 | 0.51% |
| 2024-09-11 | 22.35 | 23.05 | 0.70 | 3.13% | 22.15 | 23.15 | 32329 | 7398 | 0.53% |
| 2024-09-10 | 22.28 | 22.35 | 0.20 | 0.90% | 21.68 | 22.42 | 29589 | 6534 | 0.49% |
| 2024-09-09 | 22.56 | 22.15 | -0.40 | -1.77% | 22.06 | 22.82 | 22378 | 4983 | 0.37% |
| 2024-09-06 | 23.28 | 22.55 | -0.64 | -2.76% | 22.40 | 23.33 | 21109 | 4797 | 0.35% |
| 2024-09-05 | 23.20 | 23.19 | -0.01 | -0.04% | 23.00 | 23.68 | 16192 | 3775 | 0.27% |
| 2024-09-04 | 23.02 | 23.20 | 0.09 | 0.39% | 22.66 | 23.38 | 20425 | 4725 | 0.34% |
| 2024-09-03 | 22.78 | 23.11 | 0.36 | 1.58% | 22.60 | 23.41 | 21455 | 4959 | 0.35% |
| 2024-09-02 | 23.86 | 22.75 | -1.11 | -4.65% | 22.64 | 23.86 | 31993 | 7421 | 0.53% |
| 2024-08-30 | 23.16 | 23.86 | 0.73 | 3.16% | 22.82 | 24.29 | 38631 | 9204 | 0.64% |
| 2024-08-29 | 22.25 | 23.13 | 0.93 | 4.19% | 22.02 | 23.25 | 34715 | 7918 | 0.57% |
| 2024-08-28 | 22.55 | 22.20 | -0.34 | -1.51% | 21.91 | 22.68 | 36883 | 8198 | 0.61% |
| 2024-08-27 | 23.48 | 22.54 | -0.99 | -4.21% | 22.39 | 23.48 | 48735 | 11078 | 0.81% |
| 2024-08-26 | 23.65 | 23.53 | 0.03 | 0.13% | 23.38 | 24.15 | 16838 | 3985 | 0.28% |
| 2024-08-23 | 23.57 | 23.50 | -0.08 | -0.34% | 23.45 | 23.94 | 16494 | 3898 | 0.27% |
| 2024-08-22 | 23.82 | 23.58 | -0.33 | -1.38% | 23.56 | 23.95 | 16886 | 4000 | 0.28% |
| 2024-08-21 | 23.98 | 23.91 | -0.27 | -1.12% | 23.87 | 24.37 | 17489 | 4218 | 0.29% |
| 2024-08-20 | 24.33 | 24.18 | -0.06 | -0.25% | 23.83 | 24.50 | 18894 | 4539 | 0.31% |
| 2024-08-19 | 24.12 | 24.24 | 0.00 | 0.00% | 24.06 | 24.68 | 15834 | 3863 | 0.26% |
| 2024-08-16 | 24.81 | 24.24 | -0.56 | -2.26% | 24.18 | 25.24 | 32735 | 8051 | 0.54% |
| 2024-08-15 | 24.97 | 24.80 | -0.19 | -0.76% | 24.76 | 25.54 | 20324 | 5095 | 0.34% |
| 2024-08-14 | 25.45 | 24.99 | -0.43 | -1.69% | 24.78 | 25.45 | 17235 | 4305 | 0.28% |
| 2024-08-13 | 25.60 | 25.42 | -0.15 | -0.59% | 25.03 | 25.60 | 13014 | 3294 | 0.22% |