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 | 24.82 | 24.70 | -0.12 | -0.48% | 24.56 | 24.87 | 168416 | 41523 | 0.26% |
| 2024-11-20 | 24.80 | 24.82 | -0.02 | -0.08% | 24.68 | 24.98 | 152621 | 37847 | 0.23% |
| 2024-11-19 | 24.94 | 24.84 | -0.08 | -0.32% | 24.60 | 25.13 | 229086 | 56765 | 0.35% |
| 2024-11-18 | 25.41 | 24.92 | -0.32 | -1.27% | 24.79 | 25.85 | 399355 | 101095 | 0.61% |
| 2024-11-15 | 25.71 | 25.24 | -0.46 | -1.79% | 25.24 | 25.81 | 210885 | 53743 | 0.32% |
| 2024-11-14 | 25.50 | 25.70 | 0.12 | 0.47% | 25.35 | 26.10 | 290985 | 75316 | 0.45% |
| 2024-11-13 | 25.42 | 25.58 | 0.15 | 0.59% | 25.29 | 25.75 | 261545 | 66911 | 0.40% |
| 2024-11-12 | 25.75 | 25.43 | -0.42 | -1.62% | 25.35 | 26.25 | 350252 | 89984 | 0.54% |
| 2024-11-11 | 25.90 | 25.85 | -0.31 | -1.19% | 25.35 | 25.99 | 291558 | 74607 | 0.45% |
| 2024-11-08 | 26.76 | 26.16 | -0.60 | -2.24% | 26.08 | 27.10 | 287387 | 75911 | 0.44% |
| 2024-11-07 | 25.95 | 26.76 | 0.69 | 2.65% | 25.91 | 26.77 | 311348 | 82572 | 0.48% |
| 2024-11-06 | 26.28 | 26.07 | -0.22 | -0.84% | 25.90 | 26.39 | 228755 | 59687 | 0.35% |
| 2024-11-05 | 25.80 | 26.29 | 0.42 | 1.62% | 25.45 | 26.36 | 440409 | 114648 | 0.68% |
| 2024-11-04 | 25.52 | 25.87 | 0.37 | 1.45% | 25.03 | 25.90 | 274511 | 70030 | 0.42% |
| 2024-11-01 | 25.44 | 25.50 | -0.04 | -0.16% | 25.44 | 26.03 | 266434 | 68484 | 0.41% |
| 2024-10-31 | 25.81 | 25.54 | -0.27 | -1.05% | 25.41 | 26.01 | 238438 | 61111 | 0.37% |
| 2024-10-30 | 26.19 | 25.81 | -0.47 | -1.79% | 25.55 | 26.40 | 229908 | 59540 | 0.35% |
| 2024-10-29 | 26.09 | 26.28 | 0.29 | 1.12% | 26.03 | 26.70 | 301853 | 79750 | 0.46% |
| 2024-10-28 | 26.48 | 25.99 | -0.55 | -2.07% | 25.75 | 26.50 | 336119 | 87411 | 0.52% |
| 2024-10-25 | 26.35 | 26.54 | 0.09 | 0.34% | 26.14 | 26.60 | 234817 | 61991 | 0.36% |
| 2024-10-24 | 26.91 | 26.45 | -0.60 | -2.22% | 26.35 | 26.98 | 274913 | 73157 | 0.42% |
| 2024-10-23 | 26.14 | 27.05 | 0.91 | 3.48% | 26.02 | 27.32 | 447980 | 120314 | 0.69% |
| 2024-10-22 | 26.21 | 26.14 | 0.00 | 0.00% | 26.02 | 26.70 | 242688 | 63752 | 0.37% |
| 2024-10-21 | 26.14 | 26.14 | -0.05 | -0.19% | 25.92 | 26.31 | 272578 | 71174 | 0.42% |
| 2024-10-18 | 25.64 | 26.19 | 0.55 | 2.15% | 25.36 | 26.66 | 468342 | 121527 | 0.72% |
| 2024-10-17 | 25.88 | 25.64 | -0.45 | -1.72% | 25.59 | 26.38 | 452564 | 117459 | 0.69% |
| 2024-10-16 | 24.80 | 26.09 | 1.12 | 4.49% | 24.61 | 26.40 | 621810 | 160886 | 0.95% |
| 2024-10-15 | 25.80 | 24.97 | -0.86 | -3.33% | 24.93 | 26.05 | 406757 | 103629 | 0.62% |
| 2024-10-14 | 24.99 | 25.83 | 1.44 | 5.90% | 24.90 | 26.13 | 758947 | 194526 | 1.16% |
| 2024-10-11 | 25.27 | 24.39 | -1.02 | -4.01% | 24.16 | 25.53 | 478108 | 118460 | 0.73% |
| 2024-10-10 | 25.00 | 25.41 | 0.24 | 0.95% | 24.77 | 26.20 | 590215 | 150679 | 0.90% |
| 2024-10-09 | 27.16 | 25.17 | -2.80 | -10.01% | 25.17 | 27.16 | 875748 | 225417 | 1.34% |
| 2024-10-08 | 28.26 | 27.97 | 2.27 | 8.83% | 26.21 | 28.27 | 1091548 | 300552 | 1.67% |
| 2024-09-30 | 23.95 | 25.70 | 2.20 | 9.36% | 23.95 | 25.75 | 839998 | 209633 | 1.29% |
| 2024-09-27 | 23.07 | 23.50 | 0.90 | 3.98% | 22.61 | 23.95 | 887123 | 206875 | 1.36% |
| 2024-09-26 | 21.18 | 22.60 | 1.43 | 6.75% | 21.07 | 22.65 | 647369 | 142150 | 0.99% |
| 2024-09-25 | 21.34 | 21.17 | 0.13 | 0.62% | 21.11 | 21.74 | 468578 | 100272 | 0.72% |
| 2024-09-24 | 20.01 | 21.04 | 1.18 | 5.94% | 19.93 | 21.10 | 638696 | 131510 | 0.98% |
| 2024-09-23 | 19.19 | 19.86 | 0.65 | 3.38% | 19.18 | 20.10 | 517626 | 102332 | 0.79% |
| 2024-09-20 | 18.80 | 19.21 | 0.39 | 2.07% | 18.75 | 19.29 | 294471 | 56042 | 0.45% |
| 2024-09-19 | 18.70 | 18.82 | 0.21 | 1.13% | 18.40 | 18.92 | 253413 | 47355 | 0.39% |
| 2024-09-18 | 18.45 | 18.61 | 0.18 | 0.98% | 18.35 | 18.63 | 147687 | 27342 | 0.23% |
| 2024-09-13 | 18.66 | 18.43 | -0.23 | -1.23% | 18.43 | 18.79 | 162804 | 30269 | 0.25% |
| 2024-09-12 | 18.65 | 18.66 | 0.00 | 0.00% | 18.61 | 18.82 | 135985 | 25457 | 0.21% |
| 2024-09-11 | 18.98 | 18.66 | -0.30 | -1.58% | 18.58 | 18.99 | 236399 | 44192 | 0.36% |
| 2024-09-10 | 18.99 | 18.96 | -0.03 | -0.16% | 18.80 | 19.08 | 175589 | 33216 | 0.27% |
| 2024-09-09 | 19.40 | 18.99 | -0.50 | -2.57% | 18.97 | 19.40 | 270878 | 51816 | 0.42% |
| 2024-09-06 | 19.66 | 19.49 | -0.16 | -0.81% | 19.45 | 20.04 | 254588 | 50232 | 0.39% |
| 2024-09-05 | 19.55 | 19.65 | 0.05 | 0.26% | 19.35 | 19.70 | 234232 | 45715 | 0.36% |
| 2024-09-04 | 19.68 | 19.60 | -0.19 | -0.96% | 19.57 | 19.93 | 229207 | 45116 | 0.35% |
| 2024-09-03 | 19.97 | 19.79 | -0.17 | -0.85% | 19.60 | 20.00 | 331803 | 65503 | 0.51% |
| 2024-09-02 | 20.20 | 19.96 | -0.29 | -1.43% | 19.95 | 20.56 | 334222 | 67465 | 0.51% |
| 2024-08-30 | 20.09 | 20.25 | 0.12 | 0.60% | 19.95 | 20.76 | 477956 | 97390 | 0.73% |
| 2024-08-29 | 20.42 | 20.13 | -0.37 | -1.80% | 19.91 | 20.50 | 359206 | 72145 | 0.55% |
| 2024-08-28 | 20.80 | 20.50 | -0.31 | -1.49% | 20.37 | 20.88 | 249167 | 51148 | 0.38% |
| 2024-08-27 | 20.94 | 20.81 | -0.15 | -0.72% | 20.76 | 21.28 | 223077 | 46753 | 0.34% |
| 2024-08-26 | 20.99 | 20.96 | -0.05 | -0.24% | 20.81 | 21.10 | 207576 | 43387 | 0.32% |
| 2024-08-23 | 20.83 | 21.01 | 0.16 | 0.77% | 20.71 | 21.20 | 250178 | 52511 | 0.38% |
| 2024-08-22 | 20.50 | 20.85 | 0.24 | 1.16% | 20.50 | 21.10 | 401692 | 84072 | 0.62% |
| 2024-08-21 | 20.77 | 20.61 | -0.24 | -1.15% | 20.36 | 20.77 | 251708 | 51824 | 0.39% |
| 2024-08-20 | 20.27 | 20.85 | 0.58 | 2.86% | 20.27 | 20.98 | 625247 | 129239 | 0.96% |
| 2024-08-19 | 19.79 | 20.27 | 0.44 | 2.22% | 19.68 | 20.30 | 398442 | 79654 | 0.61% |
| 2024-08-16 | 20.14 | 19.83 | -0.36 | -1.78% | 19.71 | 20.20 | 506521 | 100440 | 0.78% |
| 2024-08-15 | 20.07 | 20.19 | 0.12 | 0.60% | 19.91 | 20.29 | 198568 | 40017 | 0.30% |
| 2024-08-14 | 20.31 | 20.07 | -0.23 | -1.13% | 20.03 | 20.36 | 170880 | 34385 | 0.26% |
| 2024-08-13 | 20.45 | 20.30 | -0.06 | -0.29% | 20.15 | 20.46 | 232970 | 47209 | 0.36% |