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 | 24.80 | 24.96 | 0.14 | 0.56% | 24.73 | 25.00 | 99157 | 24658 | 0.29% |
| 2024-11-20 | 24.59 | 24.82 | 0.08 | 0.32% | 24.55 | 24.88 | 93391 | 23131 | 0.27% |
| 2024-11-19 | 24.63 | 24.74 | 0.11 | 0.45% | 24.37 | 24.85 | 132868 | 32678 | 0.38% |
| 2024-11-18 | 24.92 | 24.63 | -0.29 | -1.16% | 24.57 | 25.18 | 171658 | 42733 | 0.50% |
| 2024-11-15 | 24.86 | 24.92 | -0.01 | -0.04% | 24.86 | 25.23 | 136777 | 34240 | 0.39% |
| 2024-11-14 | 25.35 | 24.93 | -0.44 | -1.73% | 24.87 | 25.45 | 177703 | 44686 | 0.51% |
| 2024-11-13 | 25.40 | 25.37 | -0.02 | -0.08% | 25.14 | 25.49 | 184682 | 46750 | 0.53% |
| 2024-11-12 | 25.27 | 25.39 | 0.13 | 0.51% | 25.25 | 25.81 | 274783 | 70217 | 0.79% |
| 2024-11-11 | 25.20 | 25.26 | -0.18 | -0.71% | 25.00 | 25.35 | 187305 | 47076 | 0.54% |
| 2024-11-08 | 25.78 | 25.44 | -0.24 | -0.93% | 25.26 | 25.88 | 285739 | 72783 | 0.82% |
| 2024-11-07 | 24.85 | 25.68 | 0.74 | 2.97% | 24.82 | 25.68 | 394064 | 100001 | 1.14% |
| 2024-11-06 | 25.10 | 24.94 | -0.14 | -0.56% | 24.85 | 25.25 | 228377 | 57159 | 0.66% |
| 2024-11-05 | 24.88 | 25.08 | 0.18 | 0.72% | 24.67 | 25.09 | 259348 | 64672 | 0.75% |
| 2024-11-04 | 24.95 | 24.90 | 0.05 | 0.20% | 24.69 | 25.10 | 218172 | 54159 | 0.63% |
| 2024-11-01 | 24.88 | 24.85 | -0.03 | -0.12% | 24.77 | 25.50 | 236989 | 59349 | 0.68% |
| 2024-10-31 | 25.26 | 24.88 | -0.38 | -1.50% | 24.78 | 25.41 | 259707 | 64935 | 0.75% |
| 2024-10-30 | 24.40 | 25.26 | 0.96 | 3.95% | 24.40 | 25.60 | 447522 | 112859 | 1.29% |
| 2024-10-29 | 24.40 | 24.30 | -0.15 | -0.61% | 24.20 | 24.61 | 167843 | 40861 | 0.48% |
| 2024-10-28 | 24.51 | 24.45 | -0.11 | -0.45% | 24.31 | 24.55 | 173788 | 42395 | 0.50% |
| 2024-10-25 | 24.70 | 24.56 | -0.16 | -0.65% | 24.51 | 24.89 | 152571 | 37609 | 0.44% |
| 2024-10-24 | 24.95 | 24.72 | -0.33 | -1.32% | 24.59 | 25.27 | 141653 | 35232 | 0.41% |
| 2024-10-23 | 24.99 | 25.05 | 0.15 | 0.60% | 24.85 | 25.35 | 168638 | 42264 | 0.49% |
| 2024-10-22 | 24.55 | 24.90 | 0.35 | 1.43% | 24.53 | 24.90 | 165609 | 40971 | 0.48% |
| 2024-10-21 | 24.85 | 24.55 | -0.28 | -1.13% | 24.40 | 24.88 | 174648 | 42912 | 0.50% |
| 2024-10-18 | 24.58 | 24.83 | 0.20 | 0.81% | 24.45 | 25.20 | 219209 | 54248 | 0.63% |
| 2024-10-17 | 24.97 | 24.63 | -0.25 | -1.00% | 24.61 | 25.32 | 113927 | 28390 | 0.33% |
| 2024-10-16 | 24.48 | 24.88 | 0.26 | 1.06% | 24.40 | 25.05 | 147586 | 36649 | 0.43% |
| 2024-10-15 | 25.06 | 24.62 | -0.41 | -1.64% | 24.57 | 25.26 | 125701 | 31300 | 0.36% |
| 2024-10-14 | 24.83 | 25.03 | 0.23 | 0.93% | 24.64 | 25.10 | 153404 | 38198 | 0.44% |
| 2024-10-11 | 25.29 | 24.80 | -0.55 | -2.17% | 24.50 | 25.37 | 191879 | 47718 | 0.55% |
| 2024-10-10 | 25.04 | 25.35 | 0.40 | 1.60% | 24.93 | 25.65 | 278671 | 70688 | 0.80% |
| 2024-10-09 | 26.45 | 24.95 | -1.85 | -6.90% | 24.87 | 26.45 | 374817 | 95323 | 1.08% |
| 2024-10-08 | 29.62 | 26.80 | -0.29 | -1.07% | 26.00 | 29.62 | 646658 | 178066 | 1.87% |
| 2024-09-30 | 26.00 | 27.09 | 1.42 | 5.53% | 25.66 | 27.40 | 516057 | 137175 | 1.49% |
| 2024-09-27 | 25.09 | 25.67 | 0.73 | 2.93% | 25.09 | 25.79 | 295393 | 75342 | 0.85% |
| 2024-09-26 | 23.80 | 24.94 | 1.09 | 4.57% | 23.74 | 24.94 | 190899 | 46510 | 0.55% |
| 2024-09-25 | 24.05 | 23.85 | -0.07 | -0.29% | 23.77 | 24.59 | 176279 | 42515 | 0.51% |
| 2024-09-24 | 23.50 | 23.92 | 0.54 | 2.31% | 23.17 | 24.07 | 124971 | 29624 | 0.36% |
| 2024-09-23 | 23.60 | 23.38 | -0.17 | -0.72% | 23.27 | 23.95 | 72530 | 17064 | 0.21% |
| 2024-09-20 | 23.60 | 23.55 | -0.14 | -0.59% | 23.42 | 23.80 | 65706 | 15508 | 0.19% |
| 2024-09-19 | 22.94 | 23.69 | 0.76 | 3.31% | 22.94 | 23.92 | 119516 | 28180 | 0.35% |
| 2024-09-18 | 22.91 | 22.93 | -0.01 | -0.04% | 22.55 | 22.96 | 58649 | 13368 | 0.17% |
| 2024-09-13 | 22.53 | 22.94 | 0.35 | 1.55% | 22.49 | 23.07 | 78342 | 17936 | 0.23% |
| 2024-09-12 | 23.18 | 22.59 | -0.55 | -2.38% | 22.55 | 23.21 | 81416 | 18506 | 0.24% |
| 2024-09-11 | 23.00 | 23.14 | 0.18 | 0.78% | 22.73 | 23.51 | 90995 | 21065 | 0.26% |
| 2024-09-10 | 23.44 | 23.62 | 0.15 | 0.64% | 23.41 | 23.73 | 68283 | 16138 | 0.20% |
| 2024-09-09 | 23.49 | 23.47 | -0.07 | -0.30% | 23.22 | 23.53 | 65554 | 15338 | 0.19% |
| 2024-09-06 | 23.70 | 23.54 | -0.16 | -0.68% | 23.54 | 23.79 | 33110 | 7834 | 0.10% |
| 2024-09-05 | 23.42 | 23.70 | 0.24 | 1.02% | 23.35 | 23.72 | 54363 | 12832 | 0.16% |
| 2024-09-04 | 23.74 | 23.46 | -0.37 | -1.55% | 23.36 | 23.88 | 71830 | 16930 | 0.21% |
| 2024-09-03 | 23.36 | 23.83 | 0.57 | 2.45% | 23.35 | 23.97 | 108150 | 25719 | 0.31% |
| 2024-09-02 | 23.20 | 23.26 | 0.04 | 0.17% | 23.05 | 23.43 | 78952 | 18394 | 0.23% |
| 2024-08-30 | 22.91 | 23.22 | 0.25 | 1.09% | 22.72 | 23.45 | 82242 | 19084 | 0.24% |
| 2024-08-29 | 22.92 | 22.97 | -0.05 | -0.22% | 22.85 | 23.15 | 51331 | 11816 | 0.15% |
| 2024-08-28 | 23.25 | 23.02 | -0.27 | -1.16% | 22.90 | 23.34 | 53990 | 12425 | 0.16% |
| 2024-08-27 | 23.20 | 23.29 | -0.02 | -0.09% | 23.15 | 23.44 | 54545 | 12720 | 0.16% |
| 2024-08-26 | 23.27 | 23.31 | 0.13 | 0.56% | 22.88 | 23.32 | 71100 | 16446 | 0.21% |
| 2024-08-23 | 22.98 | 23.18 | 0.20 | 0.87% | 22.91 | 23.20 | 60645 | 13997 | 0.18% |
| 2024-08-22 | 22.93 | 22.98 | 0.11 | 0.48% | 22.84 | 23.08 | 62874 | 14448 | 0.18% |
| 2024-08-21 | 22.65 | 22.87 | 0.29 | 1.28% | 22.51 | 22.94 | 71847 | 16398 | 0.21% |
| 2024-08-20 | 22.86 | 22.58 | -0.32 | -1.40% | 22.58 | 22.98 | 60878 | 13813 | 0.18% |
| 2024-08-19 | 22.76 | 22.90 | 0.10 | 0.44% | 22.76 | 23.12 | 50204 | 11521 | 0.14% |
| 2024-08-16 | 23.01 | 22.80 | -0.26 | -1.13% | 22.74 | 23.09 | 67460 | 15418 | 0.19% |
| 2024-08-15 | 22.41 | 23.06 | 0.65 | 2.90% | 22.29 | 23.14 | 163059 | 37318 | 0.47% |
| 2024-08-14 | 22.79 | 22.41 | -1.13 | -4.80% | 22.40 | 22.95 | 215576 | 48584 | 0.62% |