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 | 25.78 | 25.22 | -0.43 | -1.68% | 25.00 | 25.79 | 13521 | 3428 | 1.52% |
| 2024-11-20 | 25.18 | 25.65 | 0.47 | 1.87% | 24.98 | 25.78 | 16952 | 4319 | 1.91% |
| 2024-11-19 | 24.50 | 25.18 | 0.74 | 3.03% | 24.26 | 25.23 | 16182 | 4010 | 1.82% |
| 2024-11-18 | 25.43 | 24.44 | -0.86 | -3.40% | 24.26 | 25.50 | 16376 | 4036 | 1.84% |
| 2024-11-15 | 26.21 | 25.30 | -0.98 | -3.73% | 25.20 | 26.46 | 18243 | 4723 | 2.05% |
| 2024-11-14 | 27.63 | 26.28 | -1.31 | -4.75% | 26.20 | 27.70 | 20004 | 5364 | 2.25% |
| 2024-11-13 | 27.49 | 27.59 | 0.09 | 0.33% | 26.80 | 28.10 | 25749 | 7037 | 2.90% |
| 2024-11-12 | 29.50 | 27.50 | -1.73 | -5.92% | 27.00 | 29.55 | 35360 | 10029 | 3.98% |
| 2024-11-11 | 28.16 | 29.23 | 0.88 | 3.10% | 28.16 | 29.49 | 35173 | 10160 | 3.96% |
| 2024-11-08 | 27.90 | 28.35 | 0.85 | 3.09% | 27.57 | 29.45 | 39075 | 11093 | 4.40% |
| 2024-11-07 | 26.86 | 27.50 | 0.65 | 2.42% | 26.85 | 28.60 | 28865 | 8012 | 3.25% |
| 2024-11-06 | 27.88 | 26.85 | -0.59 | -2.15% | 26.75 | 27.98 | 28609 | 7803 | 3.22% |
| 2024-11-05 | 27.02 | 27.44 | 0.16 | 0.59% | 26.69 | 27.80 | 30766 | 8392 | 3.46% |
| 2024-11-04 | 25.16 | 27.28 | 1.85 | 7.27% | 25.05 | 27.66 | 43556 | 11733 | 4.91% |
| 2024-11-01 | 24.60 | 25.43 | 1.03 | 4.22% | 24.21 | 25.87 | 36536 | 9265 | 4.11% |
| 2024-10-31 | 24.47 | 24.40 | 0.12 | 0.49% | 24.00 | 24.68 | 17604 | 4298 | 1.98% |
| 2024-10-30 | 24.98 | 24.28 | -0.67 | -2.69% | 24.01 | 25.11 | 17040 | 4175 | 1.92% |
| 2024-10-29 | 25.80 | 24.95 | -0.73 | -2.84% | 24.82 | 26.19 | 16631 | 4235 | 1.87% |
| 2024-10-28 | 25.08 | 25.68 | 0.50 | 1.99% | 24.80 | 25.91 | 18626 | 4733 | 2.10% |
| 2024-10-25 | 24.53 | 25.18 | 0.65 | 2.65% | 24.35 | 25.20 | 18684 | 4627 | 2.10% |
| 2024-10-24 | 25.05 | 24.53 | -0.74 | -2.93% | 24.51 | 25.21 | 15494 | 3832 | 1.74% |
| 2024-10-23 | 24.50 | 25.27 | 0.37 | 1.49% | 24.41 | 25.70 | 28916 | 7292 | 3.26% |
| 2024-10-22 | 25.66 | 24.90 | -0.40 | -1.58% | 24.50 | 25.66 | 24989 | 6205 | 2.81% |
| 2024-10-21 | 24.51 | 25.30 | 1.05 | 4.33% | 24.51 | 25.79 | 36686 | 9260 | 4.13% |
| 2024-10-18 | 23.05 | 24.25 | 1.23 | 5.34% | 22.99 | 24.68 | 34110 | 8237 | 3.84% |
| 2024-10-17 | 23.01 | 23.02 | 0.11 | 0.48% | 22.94 | 23.68 | 14168 | 3307 | 1.60% |
| 2024-10-16 | 23.28 | 22.91 | -0.39 | -1.67% | 22.80 | 23.40 | 11489 | 2648 | 1.29% |
| 2024-10-15 | 24.00 | 23.30 | -0.65 | -2.71% | 23.28 | 24.22 | 15296 | 3632 | 1.72% |
| 2024-10-14 | 22.66 | 23.95 | 1.39 | 6.16% | 22.41 | 24.35 | 22354 | 5233 | 2.52% |
| 2024-10-11 | 24.40 | 22.56 | -1.82 | -7.47% | 22.30 | 24.40 | 27250 | 6323 | 3.07% |
| 2024-10-10 | 24.82 | 24.38 | -0.22 | -0.89% | 24.00 | 25.38 | 23207 | 5732 | 2.61% |
| 2024-10-09 | 27.00 | 24.60 | -3.54 | -12.58% | 24.60 | 27.00 | 44308 | 11373 | 4.99% |
| 2024-10-08 | 30.00 | 28.14 | 2.60 | 10.18% | 26.66 | 30.00 | 64058 | 17771 | 7.21% |
| 2024-09-30 | 24.08 | 25.54 | 2.78 | 12.21% | 23.01 | 26.22 | 39724 | 9746 | 4.47% |
| 2024-09-27 | 22.02 | 22.76 | 1.08 | 4.98% | 21.88 | 22.85 | 10403 | 2324 | 1.17% |
| 2024-09-26 | 21.12 | 21.68 | 0.78 | 3.73% | 20.81 | 21.74 | 8916 | 1897 | 1.00% |
| 2024-09-25 | 21.00 | 20.90 | 0.15 | 0.72% | 20.81 | 21.45 | 10611 | 2245 | 1.20% |
| 2024-09-24 | 19.82 | 20.75 | 1.11 | 5.65% | 19.68 | 20.88 | 9564 | 1940 | 1.08% |
| 2024-09-23 | 19.62 | 19.64 | -0.14 | -0.71% | 19.52 | 19.81 | 4468 | 878 | 0.50% |
| 2024-09-20 | 19.66 | 19.78 | 0.29 | 1.49% | 19.37 | 20.13 | 7377 | 1461 | 0.83% |
| 2024-09-19 | 19.16 | 19.49 | 0.34 | 1.78% | 19.01 | 19.77 | 4963 | 964 | 0.56% |
| 2024-09-18 | 19.32 | 19.15 | 0.09 | 0.47% | 18.70 | 19.32 | 4795 | 908 | 0.54% |
| 2024-09-13 | 19.86 | 19.06 | -0.56 | -2.85% | 18.88 | 19.88 | 5671 | 1093 | 0.64% |
| 2024-09-12 | 19.88 | 19.62 | -0.20 | -1.01% | 19.61 | 20.14 | 4072 | 806 | 0.46% |
| 2024-09-11 | 19.68 | 19.82 | -0.11 | -0.55% | 19.63 | 20.03 | 2581 | 511 | 0.29% |
| 2024-09-10 | 19.96 | 19.93 | 0.11 | 0.55% | 19.33 | 20.18 | 4840 | 950 | 0.55% |
| 2024-09-09 | 19.61 | 19.82 | -0.01 | -0.05% | 19.46 | 20.16 | 4976 | 984 | 0.56% |
| 2024-09-06 | 20.83 | 19.83 | -0.99 | -4.76% | 19.81 | 20.84 | 8376 | 1686 | 0.94% |
| 2024-09-05 | 20.72 | 20.82 | 0.12 | 0.58% | 20.62 | 21.10 | 4168 | 869 | 0.47% |
| 2024-09-04 | 20.60 | 20.70 | -0.09 | -0.43% | 20.40 | 21.06 | 5361 | 1114 | 0.60% |
| 2024-09-03 | 20.50 | 20.79 | 0.32 | 1.56% | 20.38 | 20.88 | 5335 | 1103 | 0.60% |
| 2024-09-02 | 20.92 | 20.47 | -0.57 | -2.71% | 20.41 | 21.24 | 7939 | 1652 | 0.89% |
| 2024-08-30 | 20.69 | 21.04 | 0.44 | 2.14% | 20.50 | 21.38 | 10445 | 2202 | 1.18% |
| 2024-08-29 | 20.09 | 20.60 | 0.51 | 2.54% | 19.81 | 20.78 | 11378 | 2328 | 1.28% |
| 2024-08-28 | 20.08 | 20.09 | -0.46 | -2.24% | 19.40 | 20.39 | 13823 | 2772 | 1.56% |
| 2024-08-27 | 21.06 | 20.55 | -0.60 | -2.84% | 20.47 | 21.14 | 8410 | 1746 | 1.21% |
| 2024-08-26 | 21.23 | 21.15 | 0.05 | 0.24% | 21.00 | 21.45 | 6169 | 1305 | 0.89% |
| 2024-08-23 | 21.79 | 21.10 | -0.26 | -1.22% | 20.92 | 21.79 | 6567 | 1392 | 0.95% |
| 2024-08-22 | 21.23 | 21.36 | 0.07 | 0.33% | 20.97 | 21.53 | 6469 | 1376 | 0.93% |
| 2024-08-21 | 21.60 | 21.29 | -0.31 | -1.44% | 21.20 | 21.69 | 8641 | 1847 | 1.25% |
| 2024-08-20 | 21.81 | 21.60 | -0.28 | -1.28% | 21.31 | 22.03 | 12473 | 2700 | 1.80% |
| 2024-08-19 | 23.47 | 21.88 | -1.23 | -5.32% | 21.60 | 23.47 | 23336 | 5178 | 3.37% |
| 2024-08-16 | 23.93 | 23.11 | -0.38 | -1.62% | 23.07 | 24.00 | 10400 | 2450 | 1.50% |
| 2024-08-15 | 23.51 | 23.49 | -0.02 | -0.09% | 23.16 | 23.88 | 9064 | 2125 | 1.31% |
| 2024-08-14 | 24.21 | 23.51 | -0.63 | -2.61% | 23.51 | 24.36 | 6756 | 1610 | 0.98% |