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 | 24.87 | 24.77 | -0.01 | -0.04% | 24.44 | 25.35 | 46226 | 11501 | 1.28% |
| 2024-11-20 | 24.20 | 24.78 | 0.55 | 2.27% | 24.02 | 24.99 | 67968 | 16807 | 1.89% |
| 2024-11-19 | 23.01 | 24.23 | 1.35 | 5.90% | 23.01 | 24.28 | 63593 | 15046 | 1.77% |
| 2024-11-18 | 23.74 | 22.88 | -0.92 | -3.87% | 22.70 | 23.95 | 57712 | 13434 | 1.60% |
| 2024-11-15 | 24.40 | 23.80 | -0.65 | -2.66% | 23.75 | 24.65 | 51839 | 12513 | 1.44% |
| 2024-11-14 | 24.81 | 24.45 | -0.45 | -1.81% | 24.36 | 25.49 | 54478 | 13525 | 1.51% |
| 2024-11-13 | 25.17 | 24.90 | -0.53 | -2.08% | 24.51 | 25.50 | 61206 | 15232 | 1.70% |
| 2024-11-12 | 25.33 | 25.43 | 0.00 | 0.00% | 25.08 | 26.10 | 97101 | 24836 | 2.70% |
| 2024-11-11 | 25.45 | 25.43 | 0.73 | 2.96% | 25.04 | 25.99 | 118294 | 30082 | 3.28% |
| 2024-11-08 | 24.06 | 24.70 | 1.27 | 5.42% | 24.06 | 25.12 | 153624 | 37884 | 4.27% |
| 2024-11-07 | 22.29 | 23.43 | 0.84 | 3.72% | 22.20 | 23.74 | 137937 | 31718 | 3.83% |
| 2024-11-06 | 22.90 | 22.59 | -0.40 | -1.74% | 22.22 | 23.06 | 140891 | 31779 | 3.91% |
| 2024-11-05 | 22.95 | 22.99 | -0.71 | -3.00% | 22.01 | 23.02 | 161939 | 36657 | 4.50% |
| 2024-11-04 | 23.50 | 23.70 | 0.23 | 0.98% | 23.38 | 23.95 | 53718 | 12692 | 1.49% |
| 2024-11-01 | 23.31 | 23.47 | 0.22 | 0.95% | 23.10 | 24.15 | 89415 | 21191 | 2.48% |
| 2024-10-31 | 24.03 | 23.25 | -0.75 | -3.13% | 22.89 | 24.19 | 92186 | 21483 | 2.56% |
| 2024-10-30 | 24.79 | 24.00 | -0.94 | -3.77% | 23.62 | 25.00 | 112029 | 27020 | 3.11% |
| 2024-10-29 | 24.91 | 24.94 | 0.58 | 2.38% | 24.88 | 25.89 | 236017 | 59829 | 6.55% |
| 2024-10-28 | 23.83 | 24.36 | 0.39 | 1.63% | 23.60 | 24.45 | 66886 | 16140 | 1.86% |
| 2024-10-25 | 24.36 | 23.97 | -0.45 | -1.84% | 23.78 | 24.51 | 84988 | 20443 | 2.36% |
| 2024-10-24 | 24.03 | 24.42 | 0.07 | 0.29% | 24.00 | 24.96 | 59855 | 14698 | 1.66% |
| 2024-10-23 | 24.50 | 24.35 | -0.15 | -0.61% | 23.96 | 24.60 | 72269 | 17511 | 2.01% |
| 2024-10-22 | 24.13 | 24.50 | 0.28 | 1.16% | 24.01 | 24.95 | 73306 | 17957 | 2.04% |
| 2024-10-21 | 24.15 | 24.22 | 0.19 | 0.79% | 23.97 | 24.98 | 76276 | 18559 | 2.12% |
| 2024-10-18 | 23.70 | 24.03 | 0.27 | 1.14% | 23.70 | 24.60 | 103780 | 25156 | 2.88% |
| 2024-10-17 | 23.73 | 23.76 | 0.26 | 1.11% | 23.47 | 24.60 | 100077 | 24027 | 2.78% |
| 2024-10-16 | 23.00 | 23.50 | 0.32 | 1.38% | 22.96 | 23.75 | 54908 | 12846 | 1.52% |
| 2024-10-15 | 23.44 | 23.18 | -0.58 | -2.44% | 23.14 | 24.28 | 67481 | 15948 | 1.87% |
| 2024-10-14 | 23.47 | 23.76 | 0.18 | 0.76% | 22.68 | 24.07 | 91896 | 21599 | 2.55% |
| 2024-10-11 | 23.39 | 23.58 | -0.12 | -0.51% | 22.90 | 24.14 | 89100 | 20961 | 2.47% |
| 2024-10-10 | 23.20 | 23.70 | 0.69 | 3.00% | 23.20 | 24.57 | 117296 | 28012 | 3.26% |
| 2024-10-09 | 25.36 | 23.01 | -3.17 | -12.11% | 22.81 | 25.49 | 177060 | 42299 | 4.92% |
| 2024-10-08 | 27.85 | 26.18 | 1.55 | 6.29% | 24.65 | 28.75 | 204867 | 53824 | 6.96% |
| 2024-09-30 | 23.00 | 24.63 | 2.92 | 13.45% | 22.54 | 25.08 | 126046 | 29979 | 4.28% |
| 2024-09-27 | 20.40 | 21.71 | 1.64 | 8.17% | 20.40 | 22.40 | 102586 | 21889 | 3.49% |
| 2024-09-26 | 19.42 | 20.07 | 0.62 | 3.19% | 18.95 | 20.07 | 71976 | 13985 | 2.45% |
| 2024-09-25 | 19.30 | 19.45 | 0.65 | 3.46% | 18.92 | 20.03 | 121043 | 23709 | 4.11% |
| 2024-09-24 | 18.15 | 18.80 | 0.70 | 3.87% | 17.91 | 18.94 | 78292 | 14498 | 2.66% |
| 2024-09-23 | 18.14 | 18.10 | 0.04 | 0.22% | 17.89 | 18.49 | 54910 | 10016 | 1.87% |
| 2024-09-20 | 18.36 | 18.06 | -0.34 | -1.85% | 17.77 | 18.40 | 90477 | 16305 | 3.08% |
| 2024-09-19 | 18.97 | 18.40 | -0.59 | -3.11% | 18.26 | 19.03 | 79986 | 14809 | 2.72% |
| 2024-09-18 | 18.92 | 18.99 | 0.07 | 0.37% | 18.70 | 19.32 | 34857 | 6643 | 1.18% |
| 2024-09-13 | 19.20 | 18.92 | -0.23 | -1.20% | 18.74 | 19.40 | 59151 | 11305 | 2.01% |
| 2024-09-12 | 19.90 | 19.15 | -0.75 | -3.77% | 19.01 | 20.09 | 66960 | 12943 | 2.28% |
| 2024-09-11 | 20.17 | 19.90 | -0.27 | -1.34% | 19.60 | 20.27 | 66238 | 13126 | 2.25% |
| 2024-09-10 | 20.93 | 20.17 | -0.66 | -3.17% | 19.95 | 20.95 | 71605 | 14469 | 2.43% |
| 2024-09-09 | 21.20 | 20.83 | -0.28 | -1.33% | 20.66 | 21.20 | 29439 | 6133 | 1.00% |
| 2024-09-06 | 21.96 | 21.11 | -0.89 | -4.05% | 21.10 | 22.17 | 37553 | 8025 | 1.28% |
| 2024-09-05 | 22.04 | 22.00 | 0.14 | 0.64% | 21.71 | 22.36 | 27339 | 6035 | 0.93% |
| 2024-09-04 | 21.25 | 21.86 | 0.46 | 2.15% | 21.23 | 22.20 | 47223 | 10289 | 1.61% |
| 2024-09-03 | 21.84 | 21.40 | -0.27 | -1.25% | 21.37 | 22.32 | 40147 | 8754 | 1.36% |
| 2024-09-02 | 21.78 | 21.67 | -0.22 | -1.01% | 21.10 | 21.96 | 61382 | 13227 | 2.09% |
| 2024-08-30 | 21.91 | 21.89 | 0.13 | 0.60% | 21.40 | 22.15 | 65021 | 14225 | 2.21% |
| 2024-08-29 | 21.57 | 21.76 | 0.24 | 1.12% | 21.16 | 21.93 | 47046 | 10192 | 1.60% |
| 2024-08-28 | 22.25 | 21.52 | -0.73 | -3.28% | 21.48 | 22.39 | 44197 | 9618 | 1.50% |
| 2024-08-27 | 22.00 | 22.25 | 0.19 | 0.86% | 21.80 | 22.42 | 47536 | 10552 | 1.62% |
| 2024-08-26 | 22.30 | 22.06 | -0.14 | -0.63% | 21.50 | 22.84 | 52740 | 11655 | 1.79% |
| 2024-08-23 | 22.45 | 22.20 | -0.28 | -1.25% | 21.91 | 22.65 | 32337 | 7175 | 1.10% |
| 2024-08-22 | 21.86 | 22.48 | 0.46 | 2.09% | 21.73 | 22.56 | 44599 | 9956 | 1.52% |
| 2024-08-21 | 21.95 | 22.02 | 0.07 | 0.32% | 21.72 | 22.32 | 29194 | 6446 | 0.99% |
| 2024-08-20 | 22.38 | 21.95 | -0.45 | -2.01% | 21.33 | 22.40 | 69871 | 15138 | 2.37% |
| 2024-08-19 | 22.59 | 22.40 | -0.20 | -0.88% | 22.28 | 22.96 | 32904 | 7400 | 1.12% |
| 2024-08-16 | 22.69 | 22.60 | -0.24 | -1.05% | 22.45 | 22.97 | 33285 | 7537 | 1.13% |
| 2024-08-15 | 23.18 | 22.84 | -0.16 | -0.70% | 22.68 | 23.50 | 36115 | 8293 | 1.23% |
| 2024-08-14 | 23.14 | 23.00 | -0.21 | -0.90% | 23.00 | 23.54 | 28715 | 6680 | 0.98% |
| 2024-08-13 | 22.68 | 23.21 | 0.50 | 2.20% | 22.51 | 23.30 | 52632 | 12118 | 1.79% |