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 | 25.31 | 25.99 | 0.78 | 3.09% | 25.22 | 26.60 | 28824 | 7520 | 2.92% |
| 2024-11-20 | 24.82 | 25.21 | 0.40 | 1.61% | 24.56 | 25.30 | 7093 | 1782 | 0.72% |
| 2024-11-19 | 24.33 | 24.81 | 0.48 | 1.97% | 24.18 | 24.89 | 7559 | 1850 | 0.77% |
| 2024-11-18 | 25.21 | 24.33 | -0.83 | -3.30% | 24.00 | 25.49 | 9902 | 2452 | 1.00% |
| 2024-11-15 | 25.00 | 25.16 | -0.02 | -0.08% | 25.00 | 25.65 | 10085 | 2558 | 1.02% |
| 2024-11-14 | 25.91 | 25.18 | -0.67 | -2.59% | 25.18 | 25.91 | 10217 | 2605 | 1.04% |
| 2024-11-13 | 25.74 | 25.85 | 0.36 | 1.41% | 25.10 | 25.88 | 11298 | 2880 | 1.15% |
| 2024-11-12 | 25.80 | 25.49 | -0.31 | -1.20% | 25.23 | 26.25 | 16420 | 4243 | 1.67% |
| 2024-11-11 | 25.53 | 25.80 | 0.09 | 0.35% | 25.30 | 25.82 | 15390 | 3938 | 1.56% |
| 2024-11-08 | 26.36 | 25.71 | -0.16 | -0.62% | 25.31 | 26.60 | 28172 | 7251 | 2.86% |
| 2024-11-07 | 24.81 | 25.87 | 0.88 | 3.52% | 24.75 | 26.10 | 31077 | 7989 | 3.15% |
| 2024-11-06 | 25.20 | 24.99 | -0.24 | -0.95% | 24.84 | 25.41 | 19833 | 4978 | 2.01% |
| 2024-11-05 | 25.29 | 25.23 | 0.05 | 0.20% | 24.85 | 25.39 | 23596 | 5934 | 2.39% |
| 2024-11-04 | 24.45 | 25.18 | 0.73 | 2.99% | 24.15 | 25.19 | 18459 | 4573 | 1.87% |
| 2024-11-01 | 25.08 | 24.45 | -0.66 | -2.63% | 24.39 | 25.45 | 28657 | 7126 | 2.91% |
| 2024-10-31 | 25.78 | 25.11 | -0.56 | -2.18% | 24.76 | 25.82 | 35426 | 8883 | 3.59% |
| 2024-10-30 | 26.47 | 25.67 | -0.72 | -2.73% | 25.35 | 26.62 | 22791 | 5903 | 2.31% |
| 2024-10-29 | 28.84 | 26.39 | -2.30 | -8.02% | 26.18 | 28.84 | 33427 | 9047 | 3.39% |
| 2024-10-28 | 28.17 | 28.69 | 0.53 | 1.88% | 27.57 | 30.00 | 31871 | 9088 | 3.23% |
| 2024-10-25 | 28.00 | 28.16 | 0.11 | 0.39% | 27.60 | 28.40 | 22266 | 6226 | 2.26% |
| 2024-10-24 | 28.25 | 28.05 | -0.95 | -3.28% | 27.89 | 28.65 | 16998 | 4791 | 1.72% |
| 2024-10-23 | 28.75 | 29.00 | -0.02 | -0.07% | 28.06 | 29.45 | 40850 | 11816 | 4.14% |
| 2024-10-22 | 27.53 | 29.02 | 1.54 | 5.60% | 27.50 | 29.89 | 80528 | 23364 | 8.17% |
| 2024-10-21 | 25.28 | 27.48 | 2.50 | 10.01% | 25.28 | 27.48 | 14487 | 3952 | 1.47% |
| 2024-10-18 | 25.30 | 24.98 | -0.44 | -1.73% | 24.82 | 25.55 | 18275 | 4577 | 1.85% |
| 2024-10-17 | 25.08 | 25.42 | 0.35 | 1.40% | 24.89 | 26.35 | 26988 | 6885 | 2.74% |
| 2024-10-16 | 24.31 | 25.07 | 0.52 | 2.12% | 24.22 | 25.30 | 19227 | 4798 | 1.95% |
| 2024-10-15 | 23.64 | 24.55 | 0.80 | 3.37% | 23.50 | 24.68 | 15963 | 3894 | 1.62% |
| 2024-10-14 | 23.49 | 23.75 | 0.42 | 1.80% | 22.74 | 23.87 | 11557 | 2695 | 1.17% |
| 2024-10-11 | 23.90 | 23.33 | -0.54 | -2.26% | 22.96 | 24.24 | 11020 | 2601 | 1.12% |
| 2024-10-10 | 24.32 | 23.87 | -0.44 | -1.81% | 23.61 | 24.78 | 13834 | 3345 | 1.40% |
| 2024-10-09 | 26.67 | 24.31 | -2.65 | -9.83% | 24.30 | 26.67 | 17576 | 4395 | 1.78% |
| 2024-10-08 | 27.55 | 26.96 | 1.52 | 5.97% | 25.47 | 27.98 | 38433 | 10381 | 3.90% |
| 2024-09-30 | 24.20 | 25.44 | 1.88 | 7.98% | 23.50 | 25.44 | 31060 | 7630 | 3.15% |
| 2024-09-27 | 23.23 | 23.56 | 0.71 | 3.11% | 22.86 | 23.75 | 10153 | 2369 | 1.03% |
| 2024-09-26 | 22.02 | 22.85 | 0.52 | 2.33% | 22.02 | 23.00 | 6637 | 1504 | 0.67% |
| 2024-09-25 | 22.61 | 22.33 | -0.17 | -0.76% | 22.30 | 22.88 | 5513 | 1247 | 0.56% |
| 2024-09-24 | 21.98 | 22.50 | 0.40 | 1.81% | 21.90 | 22.58 | 4219 | 940 | 0.43% |
| 2024-09-23 | 22.05 | 22.10 | 0.30 | 1.38% | 21.20 | 22.10 | 4422 | 952 | 0.45% |
| 2024-09-20 | 22.41 | 21.80 | -0.74 | -3.28% | 21.74 | 22.41 | 4362 | 956 | 0.44% |
| 2024-09-19 | 22.28 | 22.54 | 0.54 | 2.45% | 21.98 | 22.76 | 3946 | 883 | 0.40% |
| 2024-09-18 | 22.49 | 22.00 | -0.60 | -2.65% | 21.60 | 22.59 | 3878 | 854 | 0.39% |
| 2024-09-13 | 22.58 | 22.60 | -0.22 | -0.96% | 22.15 | 22.77 | 4046 | 905 | 0.41% |
| 2024-09-12 | 24.36 | 22.82 | -0.34 | -1.47% | 22.00 | 24.40 | 6851 | 1558 | 0.69% |
| 2024-09-11 | 23.15 | 23.16 | -0.10 | -0.43% | 23.07 | 23.38 | 1587 | 368 | 0.16% |
| 2024-09-10 | 23.16 | 23.26 | 0.22 | 0.95% | 22.83 | 23.40 | 2941 | 680 | 0.30% |
| 2024-09-09 | 22.99 | 23.04 | 0.04 | 0.17% | 22.67 | 23.24 | 1723 | 397 | 0.17% |
| 2024-09-06 | 23.39 | 23.00 | -0.38 | -1.63% | 22.74 | 23.48 | 3424 | 787 | 0.35% |
| 2024-09-05 | 23.30 | 23.38 | 0.06 | 0.26% | 23.30 | 23.69 | 2399 | 564 | 0.24% |
| 2024-09-04 | 23.99 | 23.32 | -0.44 | -1.85% | 23.24 | 23.99 | 3232 | 758 | 0.33% |
| 2024-09-03 | 23.39 | 23.76 | 0.37 | 1.58% | 23.39 | 23.79 | 2351 | 556 | 0.24% |
| 2024-09-02 | 23.70 | 23.39 | -0.39 | -1.64% | 23.30 | 23.77 | 3086 | 723 | 0.31% |
| 2024-08-30 | 23.53 | 23.78 | 0.25 | 1.06% | 23.40 | 24.14 | 5055 | 1209 | 0.51% |
| 2024-08-29 | 23.78 | 23.53 | -0.30 | -1.26% | 23.45 | 23.88 | 4464 | 1053 | 0.45% |
| 2024-08-28 | 23.80 | 23.83 | 0.02 | 0.08% | 23.63 | 24.10 | 4426 | 1052 | 0.45% |
| 2024-08-27 | 23.87 | 23.81 | -0.27 | -1.12% | 23.63 | 24.16 | 4816 | 1148 | 0.49% |
| 2024-08-26 | 23.86 | 24.08 | 0.22 | 0.92% | 23.73 | 24.31 | 7022 | 1682 | 0.71% |
| 2024-08-23 | 24.10 | 23.86 | -0.26 | -1.08% | 23.71 | 24.48 | 8467 | 2030 | 0.86% |
| 2024-08-22 | 23.40 | 24.12 | 0.73 | 3.12% | 23.40 | 24.14 | 14087 | 3363 | 1.43% |
| 2024-08-21 | 23.00 | 23.39 | 0.46 | 2.01% | 22.78 | 23.48 | 4181 | 969 | 0.42% |
| 2024-08-20 | 23.40 | 22.93 | -0.34 | -1.46% | 22.77 | 23.40 | 5614 | 1287 | 0.57% |
| 2024-08-19 | 23.60 | 23.27 | -0.37 | -1.57% | 23.16 | 23.70 | 4732 | 1105 | 0.48% |
| 2024-08-16 | 23.85 | 23.64 | -0.29 | -1.21% | 23.35 | 23.98 | 7194 | 1700 | 0.73% |
| 2024-08-15 | 23.20 | 23.93 | 0.70 | 3.01% | 23.07 | 24.71 | 12013 | 2871 | 1.22% |
| 2024-08-14 | 22.71 | 23.23 | 0.53 | 2.33% | 22.40 | 23.48 | 5482 | 1269 | 0.56% |
| 2024-08-13 | 22.37 | 22.70 | 0.20 | 0.89% | 22.34 | 22.70 | 3634 | 818 | 0.37% |