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 | 24.74 | 24.72 | -0.11 | -0.44% | 24.43 | 25.05 | 18233 | 4513 | 3.93% |
| 2024-11-20 | 24.50 | 24.83 | 0.13 | 0.53% | 24.46 | 24.96 | 23231 | 5740 | 5.01% |
| 2024-11-19 | 23.66 | 24.70 | 1.09 | 4.62% | 23.54 | 24.75 | 38104 | 9275 | 8.22% |
| 2024-11-18 | 24.24 | 23.61 | -0.48 | -1.99% | 23.23 | 24.35 | 27168 | 6446 | 5.86% |
| 2024-11-15 | 24.97 | 24.09 | -1.03 | -4.10% | 24.05 | 25.32 | 35434 | 8752 | 7.64% |
| 2024-11-14 | 25.63 | 25.12 | -0.61 | -2.37% | 25.10 | 26.28 | 36074 | 9283 | 7.78% |
| 2024-11-13 | 25.64 | 25.73 | -0.02 | -0.08% | 25.00 | 25.87 | 35728 | 9083 | 7.70% |
| 2024-11-12 | 25.94 | 25.75 | -0.19 | -0.73% | 25.43 | 26.34 | 43171 | 11185 | 9.31% |
| 2024-11-11 | 25.30 | 25.94 | 0.54 | 2.13% | 25.15 | 25.97 | 43464 | 11173 | 9.37% |
| 2024-11-08 | 25.45 | 25.40 | 0.12 | 0.47% | 25.29 | 26.00 | 48824 | 12488 | 10.53% |
| 2024-11-07 | 25.62 | 25.28 | -0.20 | -0.78% | 24.72 | 25.62 | 57175 | 14319 | 12.33% |
| 2024-11-06 | 24.42 | 25.48 | 1.06 | 4.34% | 24.30 | 25.85 | 86248 | 21773 | 18.60% |
| 2024-11-05 | 24.20 | 24.42 | 0.28 | 1.16% | 24.04 | 24.54 | 37603 | 9143 | 8.11% |
| 2024-11-04 | 23.23 | 24.14 | 0.86 | 3.69% | 23.23 | 24.16 | 32020 | 7640 | 6.90% |
| 2024-11-01 | 24.10 | 23.28 | -0.86 | -3.56% | 23.25 | 24.26 | 41607 | 9812 | 8.97% |
| 2024-10-31 | 23.93 | 24.14 | 0.14 | 0.58% | 23.78 | 24.29 | 31022 | 7469 | 6.69% |
| 2024-10-30 | 24.02 | 24.00 | -0.17 | -0.70% | 23.78 | 24.37 | 29602 | 7119 | 6.38% |
| 2024-10-29 | 24.66 | 24.17 | -0.56 | -2.26% | 24.15 | 24.90 | 40199 | 9845 | 8.67% |
| 2024-10-28 | 25.10 | 24.73 | -0.29 | -1.16% | 24.51 | 25.22 | 50336 | 12467 | 10.85% |
| 2024-10-25 | 24.58 | 25.02 | 0.43 | 1.75% | 24.35 | 25.04 | 61810 | 15256 | 13.33% |
| 2024-10-24 | 24.10 | 24.59 | 0.42 | 1.74% | 24.10 | 24.93 | 60624 | 14875 | 13.07% |
| 2024-10-23 | 24.00 | 24.17 | 0.27 | 1.13% | 23.90 | 25.08 | 85307 | 20901 | 18.39% |
| 2024-10-22 | 23.08 | 23.90 | 1.36 | 6.03% | 23.08 | 24.39 | 84731 | 20100 | 18.27% |
| 2024-10-21 | 22.12 | 22.54 | 0.42 | 1.90% | 22.07 | 22.70 | 39816 | 8936 | 8.58% |
| 2024-10-18 | 21.74 | 22.12 | 0.44 | 2.03% | 21.70 | 22.40 | 36883 | 8143 | 7.95% |
| 2024-10-17 | 21.98 | 21.68 | -0.22 | -1.00% | 21.67 | 22.27 | 21216 | 4667 | 4.57% |
| 2024-10-16 | 21.50 | 21.90 | 0.10 | 0.46% | 21.45 | 22.55 | 29525 | 6500 | 6.37% |
| 2024-10-15 | 22.24 | 21.80 | -0.60 | -2.68% | 21.75 | 22.56 | 29654 | 6576 | 6.39% |
| 2024-10-14 | 21.99 | 22.40 | 0.58 | 2.66% | 21.77 | 22.44 | 29765 | 6602 | 6.42% |
| 2024-10-11 | 22.87 | 21.82 | -1.05 | -4.59% | 21.52 | 23.06 | 37067 | 8210 | 7.99% |
| 2024-10-10 | 22.95 | 22.87 | 0.06 | 0.26% | 22.67 | 23.43 | 43979 | 10155 | 9.48% |
| 2024-10-09 | 24.22 | 22.81 | -2.37 | -9.41% | 22.76 | 24.55 | 79837 | 18958 | 17.21% |
| 2024-10-08 | 25.32 | 25.18 | 2.16 | 9.38% | 23.27 | 25.32 | 122839 | 30233 | 26.49% |
| 2024-09-30 | 21.52 | 23.02 | 2.01 | 9.57% | 21.52 | 23.06 | 101547 | 22668 | 21.89% |
| 2024-09-27 | 20.35 | 21.01 | 0.95 | 4.74% | 20.26 | 21.34 | 60546 | 12586 | 13.32% |
| 2024-09-26 | 19.70 | 20.06 | 0.36 | 1.83% | 19.61 | 20.10 | 30997 | 6174 | 6.82% |
| 2024-09-25 | 19.55 | 19.70 | 0.24 | 1.23% | 19.55 | 20.10 | 35408 | 7029 | 7.79% |
| 2024-09-24 | 19.02 | 19.46 | 0.57 | 3.02% | 18.77 | 19.47 | 31517 | 6054 | 6.93% |
| 2024-09-23 | 18.75 | 18.89 | -0.01 | -0.05% | 18.71 | 19.04 | 12432 | 2351 | 2.74% |
| 2024-09-20 | 19.05 | 18.90 | -0.12 | -0.63% | 18.75 | 19.34 | 18805 | 3571 | 4.14% |
| 2024-09-19 | 18.68 | 19.02 | 0.42 | 2.26% | 18.68 | 19.17 | 18351 | 3480 | 4.04% |
| 2024-09-18 | 19.11 | 18.60 | -0.40 | -2.11% | 18.35 | 19.11 | 18230 | 3407 | 4.01% |
| 2024-09-13 | 19.80 | 19.00 | -0.83 | -4.19% | 18.91 | 19.88 | 33045 | 6388 | 7.27% |
| 2024-09-12 | 20.00 | 19.83 | -0.19 | -0.95% | 19.79 | 20.20 | 16792 | 3357 | 3.69% |
| 2024-09-11 | 20.10 | 20.02 | -0.17 | -0.84% | 19.95 | 20.29 | 14008 | 2815 | 3.08% |
| 2024-09-10 | 20.09 | 20.19 | 0.11 | 0.55% | 19.83 | 20.24 | 15728 | 3154 | 3.46% |
| 2024-09-09 | 19.92 | 20.08 | -0.06 | -0.30% | 19.81 | 20.29 | 20096 | 4031 | 4.42% |
| 2024-09-06 | 20.93 | 20.14 | -0.74 | -3.54% | 20.12 | 20.93 | 32233 | 6598 | 7.09% |
| 2024-09-05 | 20.56 | 20.88 | 0.16 | 0.77% | 20.50 | 21.10 | 35069 | 7298 | 7.72% |
| 2024-09-04 | 20.27 | 20.72 | 0.21 | 1.02% | 20.22 | 20.94 | 39037 | 8049 | 8.59% |
| 2024-09-03 | 20.21 | 20.51 | 0.13 | 0.64% | 20.17 | 20.73 | 28804 | 5895 | 6.34% |
| 2024-09-02 | 20.49 | 20.38 | -0.16 | -0.78% | 20.31 | 21.11 | 41599 | 8602 | 9.15% |
| 2024-08-30 | 20.27 | 20.54 | 0.18 | 0.88% | 20.27 | 20.87 | 40081 | 8269 | 8.82% |
| 2024-08-29 | 20.01 | 20.36 | 0.35 | 1.75% | 19.80 | 20.45 | 24074 | 4873 | 5.30% |
| 2024-08-28 | 19.78 | 20.01 | 0.25 | 1.27% | 19.78 | 20.24 | 20694 | 4156 | 4.55% |
| 2024-08-27 | 20.05 | 19.76 | -0.39 | -1.94% | 19.73 | 20.25 | 22783 | 4544 | 5.01% |
| 2024-08-26 | 19.72 | 20.15 | 0.34 | 1.72% | 19.72 | 20.33 | 28083 | 5633 | 6.18% |
| 2024-08-23 | 20.08 | 19.81 | -0.56 | -2.75% | 19.70 | 20.40 | 31119 | 6190 | 6.85% |
| 2024-08-22 | 20.05 | 20.37 | 0.20 | 0.99% | 19.81 | 20.95 | 37594 | 7639 | 8.27% |
| 2024-08-21 | 20.00 | 20.17 | 0.12 | 0.60% | 19.89 | 20.37 | 22705 | 4575 | 5.00% |
| 2024-08-20 | 20.52 | 20.05 | -0.54 | -2.62% | 19.83 | 20.61 | 33974 | 6845 | 7.48% |
| 2024-08-19 | 20.95 | 20.59 | -0.29 | -1.39% | 20.52 | 21.18 | 36062 | 7510 | 7.93% |
| 2024-08-16 | 20.44 | 20.88 | 0.52 | 2.55% | 20.27 | 20.89 | 43964 | 9081 | 9.67% |
| 2024-08-15 | 20.25 | 20.36 | 0.00 | 0.00% | 20.00 | 20.53 | 28852 | 5858 | 6.35% |
| 2024-08-14 | 20.30 | 20.36 | -0.05 | -0.24% | 20.25 | 20.55 | 21431 | 4376 | 4.72% |
| 2024-08-13 | 20.33 | 20.41 | 0.26 | 1.29% | 20.01 | 20.43 | 23654 | 4782 | 5.20% |