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 | 24.68 | 24.60 | -0.02 | -0.08% | 24.28 | 25.07 | 23825 | 5883 | 3.66% |
| 2024-11-20 | 23.73 | 24.62 | 0.92 | 3.88% | 23.64 | 24.81 | 29882 | 7271 | 4.59% |
| 2024-11-19 | 23.16 | 23.70 | 0.57 | 2.46% | 23.15 | 23.70 | 14881 | 3489 | 2.29% |
| 2024-11-18 | 23.83 | 23.13 | -0.69 | -2.90% | 22.97 | 24.04 | 17185 | 4034 | 2.64% |
| 2024-11-15 | 23.73 | 23.82 | 0.09 | 0.38% | 23.60 | 24.50 | 19963 | 4794 | 3.07% |
| 2024-11-14 | 24.24 | 23.73 | -0.55 | -2.27% | 23.70 | 24.73 | 20978 | 5082 | 3.22% |
| 2024-11-13 | 24.36 | 24.28 | -0.12 | -0.49% | 23.80 | 24.55 | 22688 | 5481 | 3.49% |
| 2024-11-12 | 24.17 | 24.40 | 0.29 | 1.20% | 24.09 | 25.26 | 42256 | 10358 | 6.50% |
| 2024-11-11 | 23.72 | 24.11 | 0.39 | 1.64% | 23.66 | 24.11 | 20932 | 5007 | 3.22% |
| 2024-11-08 | 23.88 | 23.72 | 0.10 | 0.42% | 23.60 | 24.35 | 30233 | 7236 | 4.65% |
| 2024-11-07 | 23.45 | 23.62 | 0.31 | 1.33% | 23.21 | 23.62 | 18711 | 4388 | 2.88% |
| 2024-11-06 | 23.55 | 23.31 | -0.24 | -1.02% | 23.30 | 23.74 | 23259 | 5449 | 3.58% |
| 2024-11-05 | 22.91 | 23.55 | 0.64 | 2.79% | 22.71 | 24.07 | 30273 | 7068 | 4.65% |
| 2024-11-04 | 22.05 | 22.91 | 1.03 | 4.71% | 21.88 | 23.27 | 30727 | 6956 | 4.72% |
| 2024-11-01 | 22.18 | 21.88 | -0.39 | -1.75% | 21.72 | 22.28 | 15243 | 3350 | 2.34% |
| 2024-10-31 | 22.27 | 22.27 | 0.08 | 0.36% | 22.12 | 22.37 | 20174 | 4485 | 3.10% |
| 2024-10-30 | 22.55 | 22.19 | -1.21 | -5.17% | 22.10 | 22.80 | 42250 | 9428 | 6.49% |
| 2024-10-29 | 24.20 | 23.40 | -0.80 | -3.31% | 23.40 | 24.30 | 18057 | 4295 | 5.60% |
| 2024-10-28 | 23.82 | 24.20 | 0.39 | 1.64% | 23.71 | 24.32 | 14205 | 3418 | 4.41% |
| 2024-10-25 | 23.79 | 23.81 | 0.22 | 0.93% | 23.57 | 23.87 | 13567 | 3224 | 4.21% |
| 2024-10-24 | 23.66 | 23.59 | -0.07 | -0.30% | 23.45 | 23.86 | 11777 | 2789 | 3.65% |
| 2024-10-23 | 23.59 | 23.66 | 0.15 | 0.64% | 23.46 | 23.88 | 17527 | 4156 | 5.44% |
| 2024-10-22 | 23.40 | 23.51 | 0.23 | 0.99% | 23.26 | 23.67 | 12647 | 2965 | 3.92% |
| 2024-10-21 | 23.11 | 23.28 | 0.18 | 0.78% | 23.11 | 23.49 | 17519 | 4087 | 5.44% |
| 2024-10-18 | 22.58 | 23.10 | 0.51 | 2.26% | 22.58 | 23.43 | 14212 | 3265 | 4.41% |
| 2024-10-17 | 22.94 | 22.59 | -0.31 | -1.35% | 22.56 | 23.25 | 9408 | 2153 | 2.92% |
| 2024-10-16 | 22.80 | 22.90 | -0.13 | -0.56% | 22.78 | 23.36 | 8371 | 1926 | 2.60% |
| 2024-10-15 | 23.18 | 23.03 | -0.33 | -1.41% | 23.00 | 23.58 | 10680 | 2487 | 3.31% |
| 2024-10-14 | 22.99 | 23.36 | 0.41 | 1.79% | 22.72 | 23.37 | 12140 | 2810 | 3.77% |
| 2024-10-11 | 23.86 | 22.95 | -1.00 | -4.18% | 22.80 | 24.05 | 14356 | 3347 | 4.45% |
| 2024-10-10 | 24.59 | 23.95 | -0.23 | -0.95% | 23.66 | 24.79 | 21517 | 5197 | 6.68% |
| 2024-10-09 | 25.90 | 24.18 | -1.92 | -7.36% | 24.08 | 26.65 | 39648 | 10108 | 12.30% |
| 2024-10-08 | 27.09 | 26.10 | 1.47 | 5.97% | 25.07 | 27.09 | 48970 | 12767 | 15.20% |
| 2024-09-30 | 23.32 | 24.63 | 2.03 | 8.98% | 23.23 | 24.85 | 42179 | 10165 | 13.09% |
| 2024-09-27 | 21.85 | 22.60 | 1.10 | 5.12% | 21.77 | 22.85 | 22213 | 4951 | 6.89% |
| 2024-09-26 | 20.94 | 21.50 | 0.50 | 2.38% | 20.88 | 21.50 | 11426 | 2429 | 3.55% |
| 2024-09-25 | 21.02 | 21.00 | 0.10 | 0.48% | 20.95 | 21.39 | 12531 | 2653 | 3.89% |
| 2024-09-24 | 20.27 | 20.90 | 0.67 | 3.31% | 20.20 | 20.90 | 8774 | 1803 | 2.72% |
| 2024-09-23 | 20.17 | 20.23 | 0.06 | 0.30% | 20.07 | 20.34 | 2931 | 592 | 0.91% |
| 2024-09-20 | 20.48 | 20.17 | -0.22 | -1.08% | 20.02 | 20.48 | 4272 | 864 | 1.33% |
| 2024-09-19 | 20.17 | 20.39 | 0.44 | 2.21% | 20.02 | 20.57 | 5799 | 1179 | 1.80% |
| 2024-09-18 | 20.31 | 19.95 | -0.27 | -1.34% | 19.79 | 20.31 | 4848 | 968 | 1.50% |
| 2024-09-13 | 20.90 | 20.22 | -0.67 | -3.21% | 20.20 | 21.03 | 8061 | 1649 | 2.50% |
| 2024-09-12 | 21.19 | 20.89 | -0.30 | -1.42% | 20.82 | 21.33 | 5696 | 1201 | 1.77% |
| 2024-09-11 | 21.20 | 21.19 | -0.03 | -0.14% | 21.06 | 21.43 | 4408 | 936 | 1.37% |
| 2024-09-10 | 21.18 | 21.22 | 0.19 | 0.90% | 20.85 | 21.28 | 4567 | 963 | 1.42% |
| 2024-09-09 | 20.88 | 21.03 | 0.03 | 0.14% | 20.86 | 21.33 | 4408 | 930 | 1.37% |
| 2024-09-06 | 21.56 | 21.00 | -0.56 | -2.60% | 20.98 | 21.58 | 5655 | 1201 | 1.75% |
| 2024-09-05 | 21.64 | 21.56 | 0.00 | 0.00% | 21.50 | 21.73 | 4902 | 1057 | 1.52% |
| 2024-09-04 | 21.53 | 21.56 | 0.00 | 0.00% | 21.35 | 21.86 | 7443 | 1609 | 2.31% |
| 2024-09-03 | 21.27 | 21.56 | 0.28 | 1.32% | 21.23 | 21.65 | 5644 | 1213 | 1.75% |
| 2024-09-02 | 21.57 | 21.28 | -0.30 | -1.39% | 21.28 | 21.79 | 6668 | 1435 | 2.07% |
| 2024-08-30 | 21.35 | 21.58 | 0.19 | 0.89% | 21.33 | 21.84 | 9698 | 2098 | 3.01% |
| 2024-08-29 | 21.21 | 21.39 | 0.19 | 0.90% | 21.09 | 21.51 | 5158 | 1101 | 1.60% |
| 2024-08-28 | 20.95 | 21.20 | 0.21 | 1.00% | 20.82 | 21.28 | 5019 | 1058 | 1.56% |
| 2024-08-27 | 21.25 | 20.99 | -0.26 | -1.22% | 20.93 | 21.32 | 4633 | 976 | 1.44% |
| 2024-08-26 | 20.83 | 21.25 | 0.42 | 2.02% | 20.83 | 21.37 | 7296 | 1548 | 2.26% |
| 2024-08-23 | 21.48 | 20.83 | -0.39 | -1.84% | 20.81 | 21.48 | 7111 | 1492 | 2.21% |
| 2024-08-22 | 22.09 | 21.22 | -0.76 | -3.46% | 21.20 | 22.11 | 9369 | 2015 | 2.91% |
| 2024-08-21 | 21.96 | 21.98 | 0.02 | 0.09% | 21.80 | 22.14 | 4106 | 902 | 1.27% |
| 2024-08-20 | 22.49 | 21.96 | -0.52 | -2.31% | 21.95 | 22.60 | 7664 | 1699 | 2.38% |
| 2024-08-19 | 22.80 | 22.48 | -0.26 | -1.14% | 22.40 | 22.94 | 6818 | 1538 | 2.12% |
| 2024-08-16 | 22.83 | 22.74 | -0.09 | -0.39% | 22.73 | 22.97 | 5113 | 1167 | 1.59% |
| 2024-08-15 | 22.89 | 22.83 | -0.04 | -0.17% | 22.50 | 23.09 | 7120 | 1622 | 2.21% |
| 2024-08-14 | 23.28 | 22.87 | -0.42 | -1.80% | 22.84 | 23.48 | 6476 | 1495 | 2.01% |
| 2024-08-13 | 22.96 | 23.29 | 0.33 | 1.44% | 22.73 | 23.30 | 6797 | 1566 | 2.11% |