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 | 23.84 | 24.07 | 0.11 | 0.46% | 23.71 | 24.46 | 20691 | 5002 | 5.91% |
| 2024-11-20 | 23.84 | 23.96 | 0.17 | 0.71% | 23.55 | 24.03 | 18620 | 4441 | 5.32% |
| 2024-11-19 | 22.66 | 23.79 | 1.09 | 4.80% | 22.66 | 23.79 | 22394 | 5223 | 6.39% |
| 2024-11-18 | 23.53 | 22.70 | -0.89 | -3.77% | 22.55 | 23.89 | 23149 | 5312 | 6.61% |
| 2024-11-15 | 24.33 | 23.59 | -0.69 | -2.84% | 23.53 | 24.45 | 24768 | 5938 | 7.07% |
| 2024-11-14 | 24.66 | 24.28 | -0.55 | -2.22% | 24.20 | 24.98 | 20922 | 5121 | 5.97% |
| 2024-11-13 | 24.98 | 24.83 | -0.31 | -1.23% | 24.12 | 25.07 | 34169 | 8408 | 9.76% |
| 2024-11-12 | 25.28 | 25.14 | 0.09 | 0.36% | 24.59 | 25.66 | 47902 | 12041 | 13.68% |
| 2024-11-11 | 24.62 | 25.05 | 0.41 | 1.66% | 24.21 | 25.10 | 50495 | 12505 | 14.42% |
| 2024-11-08 | 24.70 | 24.64 | -0.52 | -2.07% | 24.58 | 25.89 | 78577 | 19717 | 22.43% |
| 2024-11-07 | 25.50 | 25.16 | 0.87 | 3.58% | 25.13 | 28.00 | 127176 | 33691 | 36.31% |
| 2024-11-06 | 23.00 | 24.29 | 1.09 | 4.70% | 22.77 | 25.50 | 80563 | 19449 | 23.00% |
| 2024-11-05 | 22.68 | 23.20 | 0.52 | 2.29% | 22.43 | 23.30 | 34239 | 7818 | 9.78% |
| 2024-11-04 | 21.71 | 22.68 | 1.02 | 4.71% | 21.70 | 22.73 | 25641 | 5758 | 7.32% |
| 2024-11-01 | 22.40 | 21.66 | -0.81 | -3.60% | 21.65 | 22.78 | 24847 | 5465 | 7.09% |
| 2024-10-31 | 22.34 | 22.47 | 0.10 | 0.45% | 22.06 | 22.63 | 21875 | 4902 | 6.25% |
| 2024-10-30 | 22.88 | 22.37 | -0.51 | -2.23% | 21.95 | 22.88 | 28880 | 6451 | 8.25% |
| 2024-10-29 | 23.62 | 22.88 | -0.69 | -2.93% | 22.75 | 23.80 | 23927 | 5551 | 6.83% |
| 2024-10-28 | 23.50 | 23.57 | -0.01 | -0.04% | 23.00 | 23.57 | 28396 | 6634 | 8.11% |
| 2024-10-25 | 24.30 | 23.58 | -0.22 | -0.92% | 23.55 | 24.40 | 37856 | 9018 | 10.81% |
| 2024-10-24 | 23.42 | 23.80 | 0.52 | 2.23% | 23.42 | 24.10 | 40484 | 9612 | 11.56% |
| 2024-10-23 | 23.26 | 23.28 | 0.03 | 0.13% | 23.01 | 23.58 | 27144 | 6331 | 7.75% |
| 2024-10-22 | 23.13 | 23.25 | 0.19 | 0.82% | 22.83 | 23.41 | 26284 | 6092 | 7.50% |
| 2024-10-21 | 22.98 | 23.06 | 0.26 | 1.14% | 22.64 | 23.40 | 31598 | 7274 | 9.02% |
| 2024-10-18 | 22.11 | 22.80 | 0.81 | 3.68% | 21.95 | 23.22 | 30583 | 6910 | 8.73% |
| 2024-10-17 | 22.26 | 21.99 | -0.26 | -1.17% | 21.98 | 22.50 | 19816 | 4399 | 5.66% |
| 2024-10-16 | 22.22 | 22.25 | -0.16 | -0.71% | 21.85 | 22.46 | 22294 | 4939 | 6.37% |
| 2024-10-15 | 22.72 | 22.41 | -0.51 | -2.23% | 22.41 | 23.22 | 23958 | 5444 | 6.84% |
| 2024-10-14 | 22.69 | 22.92 | 0.48 | 2.14% | 22.08 | 22.99 | 26705 | 6041 | 7.62% |
| 2024-10-11 | 24.04 | 22.44 | -1.28 | -5.40% | 22.10 | 24.07 | 36261 | 8239 | 10.35% |
| 2024-10-10 | 22.70 | 23.72 | 1.56 | 7.04% | 22.40 | 25.00 | 56642 | 13326 | 16.17% |
| 2024-10-09 | 25.11 | 22.16 | -3.92 | -15.03% | 22.01 | 25.11 | 52753 | 12432 | 15.06% |
| 2024-10-08 | 27.39 | 26.08 | 2.16 | 9.03% | 23.88 | 27.50 | 83518 | 21534 | 23.85% |
| 2024-09-30 | 22.00 | 23.92 | 2.89 | 13.74% | 21.32 | 24.16 | 70151 | 16022 | 20.03% |
| 2024-09-27 | 20.43 | 21.03 | 1.01 | 5.04% | 20.13 | 21.35 | 33194 | 6893 | 9.48% |
| 2024-09-26 | 19.38 | 20.02 | 0.67 | 3.46% | 19.30 | 20.08 | 21317 | 4201 | 6.09% |
| 2024-09-25 | 19.55 | 19.35 | -0.09 | -0.46% | 19.33 | 19.94 | 18798 | 3696 | 5.37% |
| 2024-09-24 | 19.00 | 19.44 | 0.44 | 2.32% | 18.84 | 19.47 | 14065 | 2709 | 4.02% |
| 2024-09-23 | 18.92 | 19.00 | 0.08 | 0.42% | 18.71 | 19.11 | 5353 | 1015 | 1.53% |
| 2024-09-20 | 19.15 | 18.92 | -0.23 | -1.20% | 18.85 | 19.26 | 6350 | 1204 | 1.81% |
| 2024-09-19 | 18.84 | 19.15 | 0.39 | 2.08% | 18.80 | 19.32 | 8647 | 1649 | 2.47% |
| 2024-09-18 | 18.99 | 18.76 | -0.14 | -0.74% | 18.41 | 19.25 | 9226 | 1722 | 2.63% |
| 2024-09-13 | 19.46 | 18.90 | -0.49 | -2.53% | 18.90 | 19.55 | 10166 | 1940 | 2.90% |
| 2024-09-12 | 20.00 | 19.39 | -0.64 | -3.20% | 19.35 | 20.20 | 14997 | 2946 | 4.28% |
| 2024-09-11 | 20.30 | 20.03 | -0.25 | -1.23% | 19.98 | 20.33 | 5855 | 1178 | 1.67% |
| 2024-09-10 | 20.16 | 20.28 | 0.24 | 1.20% | 19.85 | 20.37 | 6308 | 1267 | 1.80% |
| 2024-09-09 | 20.11 | 20.04 | -0.08 | -0.40% | 19.80 | 20.32 | 8768 | 1756 | 2.50% |
| 2024-09-06 | 20.77 | 20.12 | -0.65 | -3.13% | 20.10 | 20.91 | 10896 | 2225 | 3.11% |
| 2024-09-05 | 21.00 | 20.77 | 0.07 | 0.34% | 20.67 | 21.00 | 11746 | 2446 | 3.35% |
| 2024-09-04 | 20.47 | 20.70 | 0.05 | 0.24% | 20.38 | 20.87 | 8896 | 1835 | 2.54% |
| 2024-09-03 | 20.47 | 20.65 | 0.24 | 1.18% | 20.33 | 20.80 | 9592 | 1975 | 2.74% |
| 2024-09-02 | 20.83 | 20.41 | -0.42 | -2.02% | 20.38 | 20.99 | 12108 | 2506 | 3.46% |
| 2024-08-30 | 20.58 | 20.83 | 0.25 | 1.21% | 20.44 | 21.22 | 17466 | 3661 | 4.99% |
| 2024-08-29 | 20.13 | 20.58 | 0.27 | 1.33% | 20.11 | 20.65 | 10301 | 2106 | 2.94% |
| 2024-08-28 | 20.64 | 20.31 | -0.24 | -1.17% | 20.12 | 20.77 | 12479 | 2539 | 3.56% |
| 2024-08-27 | 21.05 | 20.55 | -0.57 | -2.70% | 20.30 | 21.05 | 10854 | 2237 | 3.10% |
| 2024-08-26 | 20.54 | 21.12 | 0.57 | 2.77% | 20.40 | 21.14 | 11699 | 2443 | 3.34% |
| 2024-08-23 | 20.60 | 20.55 | 0.03 | 0.15% | 20.20 | 20.89 | 11833 | 2431 | 3.38% |
| 2024-08-22 | 21.09 | 20.52 | -0.58 | -2.75% | 20.52 | 21.25 | 15203 | 3172 | 4.34% |
| 2024-08-21 | 20.93 | 21.10 | 0.05 | 0.24% | 20.75 | 21.18 | 15436 | 3246 | 4.41% |
| 2024-08-20 | 22.57 | 21.05 | -1.53 | -6.78% | 20.97 | 22.57 | 36716 | 7878 | 10.48% |
| 2024-08-19 | 21.90 | 22.58 | 0.86 | 3.96% | 21.52 | 22.70 | 37488 | 8342 | 10.70% |
| 2024-08-16 | 21.70 | 21.72 | 0.15 | 0.70% | 21.58 | 22.10 | 17571 | 3837 | 5.02% |
| 2024-08-15 | 21.56 | 21.57 | 0.16 | 0.75% | 21.11 | 21.73 | 11217 | 2411 | 3.20% |
| 2024-08-14 | 21.50 | 21.41 | -0.07 | -0.33% | 21.33 | 21.65 | 10824 | 2325 | 3.09% |