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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | 25.72 | 25.85 | -0.13 | -0.50% | 25.72 | 26.34 | 15825 | 4113 | 1.37% |
| 2024-12-12 | 26.26 | 25.98 | -0.35 | -1.33% | 25.77 | 26.49 | 17299 | 4501 | 1.49% |
| 2024-12-11 | 26.39 | 26.33 | -0.26 | -0.98% | 25.92 | 26.62 | 24424 | 6400 | 2.11% |
| 2024-12-10 | 26.50 | 26.59 | 0.80 | 3.10% | 26.05 | 27.33 | 36369 | 9751 | 3.14% |
| 2024-12-09 | 25.40 | 25.79 | 0.26 | 1.02% | 25.23 | 26.20 | 27499 | 7073 | 2.37% |
| 2024-12-06 | 25.50 | 25.53 | 0.03 | 0.12% | 24.98 | 25.68 | 22456 | 5690 | 1.94% |
| 2024-12-05 | 24.75 | 25.50 | 0.51 | 2.04% | 24.75 | 25.88 | 26167 | 6661 | 2.26% |
| 2024-12-04 | 24.98 | 24.99 | -0.01 | -0.04% | 24.58 | 25.35 | 26654 | 6651 | 2.30% |
| 2024-12-03 | 25.78 | 25.00 | -0.09 | -0.36% | 24.73 | 25.78 | 31697 | 7996 | 2.74% |
| 2024-12-02 | 24.51 | 25.09 | 0.73 | 3.00% | 24.31 | 25.54 | 38965 | 9750 | 3.36% |
| 2024-11-29 | 23.49 | 24.36 | 0.86 | 3.66% | 23.45 | 24.69 | 32389 | 7802 | 2.80% |
| 2024-11-28 | 23.74 | 23.50 | -0.13 | -0.55% | 23.41 | 24.00 | 26509 | 6301 | 2.29% |
| 2024-11-27 | 22.55 | 23.63 | 1.29 | 5.77% | 21.98 | 23.63 | 29658 | 6809 | 2.56% |
| 2024-11-26 | 22.65 | 22.34 | -0.46 | -2.02% | 22.30 | 22.92 | 10720 | 2417 | 0.93% |
| 2024-11-25 | 22.35 | 22.80 | 0.44 | 1.97% | 22.35 | 22.86 | 16739 | 3792 | 1.45% |
| 2024-11-22 | 23.43 | 22.36 | -1.07 | -4.57% | 22.35 | 23.83 | 22012 | 5088 | 1.90% |
| 2024-11-21 | 23.50 | 23.43 | -0.04 | -0.17% | 23.18 | 23.80 | 21957 | 5156 | 1.90% |
| 2024-11-20 | 23.15 | 23.47 | 0.32 | 1.38% | 22.90 | 23.62 | 26417 | 6159 | 2.28% |
| 2024-11-19 | 22.35 | 23.15 | 1.10 | 4.99% | 22.17 | 23.15 | 21213 | 4836 | 1.83% |
| 2024-11-18 | 22.53 | 22.05 | -0.34 | -1.52% | 21.94 | 22.91 | 13993 | 3136 | 1.21% |
| 2024-11-15 | 22.83 | 22.39 | -0.37 | -1.63% | 22.10 | 23.14 | 16675 | 3800 | 1.44% |
| 2024-11-14 | 23.30 | 22.76 | -0.59 | -2.53% | 22.76 | 23.64 | 14981 | 3463 | 1.29% |
| 2024-11-13 | 22.96 | 23.35 | 0.36 | 1.57% | 22.65 | 23.35 | 14260 | 3288 | 1.23% |
| 2024-11-12 | 23.33 | 22.99 | -0.34 | -1.46% | 22.71 | 23.70 | 18446 | 4287 | 1.59% |
| 2024-11-11 | 22.79 | 23.33 | 0.54 | 2.37% | 22.58 | 23.38 | 18325 | 4237 | 1.58% |
| 2024-11-08 | 22.98 | 22.79 | -0.06 | -0.26% | 22.63 | 23.09 | 17912 | 4095 | 1.55% |
| 2024-11-07 | 22.38 | 22.85 | 0.26 | 1.15% | 22.31 | 22.95 | 19900 | 4525 | 1.72% |
| 2024-11-06 | 22.91 | 22.59 | -0.29 | -1.27% | 22.41 | 23.09 | 25166 | 5716 | 2.17% |
| 2024-11-05 | 22.12 | 22.88 | 0.93 | 4.24% | 22.12 | 23.04 | 36544 | 8292 | 3.16% |
| 2024-11-04 | 21.12 | 21.95 | 1.03 | 4.92% | 21.08 | 21.95 | 23247 | 5052 | 2.01% |
| 2024-11-01 | 21.34 | 20.92 | -0.41 | -1.92% | 20.79 | 21.48 | 15749 | 3318 | 1.36% |
| 2024-10-31 | 21.49 | 21.33 | -0.02 | -0.09% | 21.11 | 21.50 | 17002 | 3619 | 1.47% |
| 2024-10-30 | 21.25 | 21.35 | 0.08 | 0.38% | 21.06 | 21.72 | 14798 | 3161 | 1.28% |
| 2024-10-29 | 21.60 | 21.27 | -0.04 | -0.19% | 21.24 | 21.85 | 21755 | 4679 | 1.88% |
| 2024-10-28 | 21.21 | 21.31 | 0.05 | 0.24% | 21.01 | 21.37 | 12126 | 2574 | 1.05% |
| 2024-10-25 | 20.87 | 21.26 | 0.39 | 1.87% | 20.87 | 21.34 | 11761 | 2489 | 1.02% |
| 2024-10-24 | 20.86 | 20.87 | -0.18 | -0.86% | 20.75 | 21.16 | 9019 | 1883 | 0.78% |
| 2024-10-23 | 21.14 | 21.05 | -0.05 | -0.24% | 20.93 | 21.32 | 14328 | 3024 | 1.24% |
| 2024-10-22 | 20.48 | 21.10 | 0.52 | 2.53% | 20.41 | 21.24 | 18034 | 3783 | 1.56% |
| 2024-10-21 | 20.61 | 20.58 | 0.09 | 0.44% | 20.26 | 20.88 | 17690 | 3638 | 1.53% |
| 2024-10-18 | 20.00 | 20.49 | 0.49 | 2.45% | 19.95 | 20.75 | 21742 | 4455 | 1.88% |
| 2024-10-17 | 20.20 | 20.00 | -0.15 | -0.74% | 19.99 | 20.50 | 8311 | 1685 | 0.72% |
| 2024-10-16 | 20.00 | 20.15 | -0.09 | -0.44% | 19.81 | 20.37 | 8456 | 1700 | 0.73% |
| 2024-10-15 | 20.48 | 20.24 | -0.30 | -1.46% | 20.23 | 20.63 | 11708 | 2383 | 1.01% |
| 2024-10-14 | 19.99 | 20.54 | 0.60 | 3.01% | 19.73 | 20.54 | 15220 | 3069 | 1.31% |
| 2024-10-11 | 20.98 | 19.94 | -1.04 | -4.96% | 19.70 | 20.98 | 17676 | 3571 | 1.53% |
| 2024-10-10 | 21.00 | 20.98 | 0.16 | 0.77% | 20.61 | 21.53 | 22419 | 4741 | 1.94% |
| 2024-10-09 | 22.21 | 20.82 | -1.73 | -7.67% | 20.82 | 22.21 | 31119 | 6693 | 2.69% |
| 2024-10-08 | 23.50 | 22.55 | 1.10 | 5.13% | 21.43 | 23.60 | 57269 | 12851 | 4.95% |
| 2024-09-30 | 20.60 | 21.45 | 1.47 | 7.36% | 20.05 | 21.62 | 49547 | 10359 | 4.28% |
| 2024-09-27 | 19.08 | 19.98 | 1.23 | 6.56% | 18.97 | 20.20 | 34019 | 6658 | 2.94% |
| 2024-09-26 | 18.05 | 18.75 | 0.58 | 3.19% | 18.00 | 18.75 | 19590 | 3595 | 1.69% |
| 2024-09-25 | 18.49 | 18.17 | -0.22 | -1.20% | 18.10 | 18.80 | 26087 | 4807 | 2.25% |
| 2024-09-24 | 17.92 | 18.39 | 0.38 | 2.11% | 17.68 | 18.40 | 18364 | 3322 | 1.59% |
| 2024-09-23 | 18.28 | 18.01 | -0.27 | -1.48% | 17.91 | 18.50 | 13079 | 2360 | 1.13% |
| 2024-09-20 | 18.42 | 18.28 | -0.22 | -1.19% | 18.21 | 18.74 | 11786 | 2166 | 1.02% |
| 2024-09-19 | 18.26 | 18.50 | 0.25 | 1.37% | 18.13 | 18.79 | 17596 | 3249 | 1.52% |
| 2024-09-18 | 18.85 | 18.25 | -0.95 | -4.95% | 17.94 | 18.85 | 27986 | 5136 | 2.42% |
| 2024-09-13 | 20.68 | 19.20 | -1.48 | -7.16% | 18.62 | 21.28 | 58865 | 11450 | 5.08% |
| 2024-09-12 | 20.69 | 20.68 | -0.01 | -0.05% | 20.43 | 21.02 | 28451 | 5931 | 2.46% |
| 2024-09-11 | 20.50 | 20.69 | 0.15 | 0.73% | 20.12 | 20.73 | 29375 | 6035 | 2.54% |
| 2024-09-10 | 19.54 | 20.54 | 1.16 | 5.99% | 19.20 | 20.82 | 49305 | 9958 | 4.26% |
| 2024-09-09 | 19.17 | 19.38 | 0.13 | 0.68% | 19.05 | 19.57 | 15057 | 2917 | 1.30% |
| 2024-09-06 | 19.23 | 19.25 | -0.10 | -0.52% | 19.00 | 19.63 | 21181 | 4077 | 1.83% |
| 2024-09-05 | 18.38 | 19.35 | 0.85 | 4.59% | 18.35 | 19.53 | 27103 | 5158 | 2.34% |