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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 25.760 | 25.470 | -0.100 | -0.39% | 25.160 | 25.820 | 55254 | 14080 | 0.50% |
| 2024-12-02 | 25.150 | 25.570 | 0.470 | 1.87% | 24.900 | 25.650 | 62933 | 15921 | 0.57% |
| 2024-11-29 | 24.590 | 25.100 | 0.440 | 1.78% | 23.850 | 25.340 | 68036 | 16780 | 0.62% |
| 2024-11-28 | 25.170 | 24.660 | -0.300 | -1.20% | 24.600 | 25.610 | 67618 | 17046 | 0.62% |
| 2024-11-27 | 25.390 | 24.960 | -0.280 | -1.11% | 23.820 | 25.750 | 69050 | 16997 | 0.63% |
| 2024-11-26 | 26.850 | 25.240 | -1.880 | -6.93% | 25.230 | 27.160 | 81852 | 21352 | 0.74% |
| 2024-11-25 | 26.450 | 27.120 | 0.630 | 2.38% | 26.360 | 27.820 | 79128 | 21371 | 0.72% |
| 2024-11-22 | 28.000 | 26.490 | -1.620 | -5.76% | 26.490 | 28.000 | 101238 | 27615 | 0.92% |
| 2024-11-21 | 28.550 | 28.110 | -0.370 | -1.30% | 27.500 | 29.220 | 121833 | 34509 | 1.11% |
| 2024-11-20 | 27.400 | 28.480 | 1.030 | 3.75% | 27.030 | 29.050 | 130031 | 36799 | 1.18% |
| 2024-11-19 | 27.000 | 27.450 | -0.810 | -2.87% | 25.160 | 28.100 | 162898 | 43401 | 1.48% |
| 2024-11-18 | 30.000 | 28.260 | 1.000 | 3.67% | 28.010 | 32.000 | 215261 | 63761 | 1.96% |
| 2024-11-15 | 27.400 | 27.260 | -0.520 | -1.87% | 26.990 | 28.500 | 93695 | 25756 | 0.85% |
| 2024-11-14 | 28.500 | 27.780 | -0.620 | -2.18% | 27.660 | 29.800 | 132112 | 38117 | 1.20% |
| 2024-11-13 | 27.070 | 28.400 | 1.010 | 3.69% | 26.730 | 28.540 | 94007 | 25911 | 0.86% |
| 2024-11-12 | 28.520 | 27.390 | -0.790 | -2.80% | 26.960 | 30.000 | 119513 | 34204 | 1.09% |
| 2024-11-11 | 27.390 | 28.180 | 0.700 | 2.55% | 26.020 | 28.180 | 113233 | 30589 | 1.03% |
| 2024-11-08 | 28.470 | 27.480 | -0.300 | -1.08% | 27.370 | 29.530 | 146982 | 42061 | 1.34% |
| 2024-11-07 | 27.290 | 27.780 | 0.790 | 2.93% | 26.380 | 28.540 | 156505 | 43180 | 1.42% |
| 2024-11-06 | 25.800 | 26.990 | 1.630 | 6.43% | 25.670 | 30.150 | 238610 | 66935 | 2.17% |
| 2024-11-05 | 24.290 | 25.360 | 1.560 | 6.55% | 24.090 | 25.640 | 115913 | 29090 | 1.05% |
| 2024-11-04 | 23.060 | 23.800 | 0.550 | 2.37% | 23.010 | 24.500 | 60830 | 14511 | 0.55% |
| 2024-11-01 | 24.900 | 23.250 | -1.750 | -7.00% | 23.000 | 25.500 | 88182 | 21601 | 0.80% |
| 2024-10-31 | 24.310 | 25.000 | 0.330 | 1.34% | 24.300 | 26.000 | 105930 | 26529 | 0.96% |
| 2024-10-30 | 25.440 | 24.670 | -0.900 | -3.52% | 23.900 | 26.250 | 109427 | 27517 | 1.00% |
| 2024-10-29 | 26.050 | 25.570 | -0.220 | -0.85% | 25.010 | 26.050 | 123270 | 31363 | 1.12% |
| 2024-10-28 | 26.400 | 25.790 | -0.260 | -1.00% | 24.700 | 26.450 | 144996 | 37048 | 1.32% |
| 2024-10-25 | 25.390 | 26.050 | 2.130 | 8.90% | 25.370 | 29.090 | 306103 | 83134 | 2.78% |
| 2024-10-24 | 23.000 | 23.920 | 0.340 | 1.44% | 22.810 | 24.470 | 102687 | 24517 | 0.93% |
| 2024-10-23 | 23.440 | 23.580 | 0.130 | 0.55% | 22.800 | 24.100 | 96365 | 22787 | 0.88% |
| 2024-10-22 | 25.230 | 23.450 | -1.750 | -6.94% | 23.000 | 25.240 | 135917 | 32615 | 1.24% |
| 2024-10-21 | 23.350 | 25.200 | 2.100 | 9.09% | 23.350 | 26.000 | 200058 | 49411 | 1.82% |
| 2024-10-18 | 21.500 | 23.100 | 1.400 | 6.45% | 21.000 | 24.210 | 128546 | 29267 | 1.17% |
| 2024-10-17 | 21.000 | 21.700 | 0.800 | 3.83% | 20.940 | 22.950 | 103003 | 22474 | 0.94% |
| 2024-10-16 | 21.350 | 20.900 | -0.970 | -4.44% | 20.290 | 21.980 | 73106 | 15484 | 0.67% |
| 2024-10-15 | 22.710 | 21.870 | -0.960 | -4.20% | 21.650 | 23.180 | 66140 | 14860 | 0.60% |
| 2024-10-14 | 22.000 | 22.830 | 0.690 | 3.12% | 21.830 | 23.320 | 86612 | 19654 | 0.79% |
| 2024-10-11 | 24.090 | 22.140 | -2.690 | -10.83% | 21.300 | 24.090 | 108323 | 24363 | 0.99% |
| 2024-10-10 | 24.230 | 24.830 | 0.830 | 3.46% | 24.230 | 26.700 | 150292 | 38181 | 1.37% |
| 2024-10-09 | 27.800 | 24.000 | -4.090 | -14.56% | 23.920 | 27.800 | 192180 | 49918 | 1.75% |
| 2024-10-08 | 28.090 | 28.090 | 6.480 | 29.99% | 23.880 | 28.090 | 291464 | 79053 | 2.65% |
| 2024-09-30 | 17.600 | 21.610 | 4.980 | 29.95% | 17.600 | 21.610 | 149756 | 29630 | 1.36% |
| 2024-09-27 | 15.210 | 16.630 | 1.680 | 11.24% | 15.170 | 17.160 | 59217 | 9590 | 0.54% |
| 2024-09-26 | 14.620 | 14.950 | 0.330 | 2.26% | 14.340 | 15.050 | 17574 | 2587 | 0.16% |
| 2024-09-25 | 14.530 | 14.620 | 0.190 | 1.32% | 14.520 | 15.050 | 20738 | 3080 | 0.19% |
| 2024-09-24 | 14.000 | 14.430 | 0.550 | 3.96% | 13.950 | 14.450 | 15282 | 2178 | 0.14% |
| 2024-09-23 | 13.770 | 13.880 | 0.150 | 1.09% | 13.700 | 13.940 | 9790 | 1359 | 0.09% |
| 2024-09-20 | 13.750 | 13.730 | 0.030 | 0.22% | 13.680 | 13.920 | 6343 | 872 | 0.06% |
| 2024-09-19 | 13.510 | 13.700 | 0.210 | 1.56% | 13.510 | 13.960 | 10542 | 1449 | 0.10% |
| 2024-09-18 | 13.870 | 13.490 | -0.400 | -2.88% | 13.470 | 13.940 | 12291 | 1668 | 0.11% |
| 2024-09-13 | 13.740 | 13.890 | 0.190 | 1.39% | 13.650 | 14.120 | 14132 | 1961 | 0.13% |
| 2024-09-12 | 13.730 | 13.700 | -0.160 | -1.15% | 13.620 | 13.920 | 10853 | 1489 | 0.10% |
| 2024-09-11 | 13.660 | 13.860 | 0.180 | 1.32% | 13.500 | 14.140 | 21601 | 2999 | 0.20% |
| 2024-09-10 | 14.020 | 13.680 | -0.290 | -2.08% | 13.450 | 14.040 | 26545 | 3623 | 0.24% |
| 2024-09-09 | 14.430 | 13.970 | -0.510 | -3.52% | 13.900 | 14.490 | 19728 | 2787 | 0.18% |
| 2024-09-06 | 15.000 | 14.480 | -0.520 | -3.47% | 14.460 | 15.020 | 17114 | 2522 | 0.16% |
| 2024-09-05 | 14.890 | 15.000 | -0.110 | -0.73% | 14.890 | 15.260 | 13277 | 1990 | 0.12% |
| 2024-09-04 | 15.000 | 15.110 | -0.220 | -1.44% | 14.960 | 15.350 | 13844 | 2095 | 0.13% |
| 2024-09-03 | 15.220 | 15.330 | 0.140 | 0.92% | 15.160 | 15.500 | 11869 | 1751 | 0.11% |
| 2024-09-02 | 16.430 | 15.190 | -1.240 | -7.55% | 15.130 | 16.460 | 34335 | 5348 | 0.31% |
| 2024-08-30 | 16.180 | 16.430 | 0.200 | 1.23% | 16.060 | 16.630 | 13094 | 2151 | 0.12% |
| 2024-08-29 | 16.130 | 16.230 | 0.160 | 1.00% | 16.020 | 16.280 | 6238 | 1008 | 0.06% |
| 2024-08-28 | 16.150 | 16.070 | -0.110 | -0.68% | 16.030 | 16.340 | 5193 | 838 | 0.05% |
| 2024-08-27 | 16.180 | 16.180 | -0.040 | -0.25% | 16.000 | 16.220 | 5478 | 879 | 0.05% |
| 2024-08-26 | 16.000 | 16.220 | 0.220 | 1.38% | 16.000 | 16.460 | 5825 | 947 | 0.05% |