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 | 24.45 | 24.88 | 0.25 | 1.02% | 24.45 | 25.08 | 13153 | 3268 | 3.92% |
| 2024-11-20 | 24.24 | 24.63 | 0.35 | 1.44% | 24.08 | 24.70 | 13687 | 3353 | 4.08% |
| 2024-11-19 | 23.62 | 24.28 | 0.51 | 2.15% | 23.40 | 24.29 | 16319 | 3877 | 4.86% |
| 2024-11-18 | 24.06 | 23.77 | -0.31 | -1.29% | 23.59 | 24.49 | 13288 | 3206 | 3.96% |
| 2024-11-15 | 24.36 | 24.08 | -0.41 | -1.67% | 24.00 | 24.84 | 11847 | 2901 | 3.53% |
| 2024-11-14 | 25.28 | 24.49 | -0.78 | -3.09% | 24.45 | 25.37 | 13259 | 3293 | 3.95% |
| 2024-11-13 | 24.81 | 25.27 | 0.24 | 0.96% | 24.48 | 25.35 | 15847 | 3953 | 4.72% |
| 2024-11-12 | 25.40 | 25.03 | -0.37 | -1.46% | 24.80 | 25.60 | 20153 | 5083 | 6.00% |
| 2024-11-11 | 24.57 | 25.40 | 0.78 | 3.17% | 24.57 | 25.41 | 18845 | 4717 | 5.61% |
| 2024-11-08 | 24.88 | 24.62 | 0.12 | 0.49% | 24.50 | 25.10 | 19220 | 4760 | 5.72% |
| 2024-11-07 | 24.06 | 24.50 | 0.44 | 1.83% | 23.95 | 24.55 | 17482 | 4262 | 5.21% |
| 2024-11-06 | 24.20 | 24.06 | -0.15 | -0.62% | 24.00 | 24.55 | 23932 | 5801 | 7.13% |
| 2024-11-05 | 23.85 | 24.21 | 0.48 | 2.02% | 23.59 | 24.22 | 17265 | 4136 | 5.14% |
| 2024-11-04 | 22.98 | 23.73 | 0.75 | 3.26% | 22.98 | 23.78 | 12856 | 3028 | 3.83% |
| 2024-11-01 | 23.85 | 22.98 | -0.73 | -3.08% | 22.80 | 24.03 | 15580 | 3631 | 4.64% |
| 2024-10-31 | 23.52 | 23.71 | 0.08 | 0.34% | 23.52 | 23.95 | 11920 | 2830 | 3.55% |
| 2024-10-30 | 24.08 | 23.63 | -0.31 | -1.29% | 23.28 | 24.20 | 13564 | 3217 | 4.04% |
| 2024-10-29 | 24.88 | 23.94 | -0.81 | -3.27% | 23.91 | 24.88 | 18635 | 4522 | 5.55% |
| 2024-10-28 | 24.29 | 24.75 | 0.54 | 2.23% | 24.05 | 25.13 | 19382 | 4765 | 5.77% |
| 2024-10-25 | 23.74 | 24.21 | 0.26 | 1.09% | 23.51 | 24.23 | 17666 | 4245 | 5.26% |
| 2024-10-24 | 23.67 | 23.95 | 0.28 | 1.18% | 23.60 | 23.97 | 13421 | 3191 | 4.00% |
| 2024-10-23 | 23.75 | 23.67 | -0.04 | -0.17% | 23.46 | 23.86 | 14164 | 3359 | 4.22% |
| 2024-10-22 | 23.33 | 23.71 | 0.26 | 1.11% | 23.33 | 23.80 | 14810 | 3491 | 4.41% |
| 2024-10-21 | 23.20 | 23.45 | 0.27 | 1.16% | 23.02 | 23.76 | 18423 | 4308 | 5.49% |
| 2024-10-18 | 22.30 | 23.18 | 0.82 | 3.67% | 22.30 | 23.55 | 15883 | 3636 | 4.73% |
| 2024-10-17 | 22.59 | 22.36 | -0.08 | -0.36% | 22.35 | 22.86 | 8643 | 1956 | 2.57% |
| 2024-10-16 | 22.62 | 22.44 | -0.16 | -0.71% | 22.20 | 22.80 | 10814 | 2436 | 3.22% |
| 2024-10-15 | 22.79 | 22.60 | -0.31 | -1.35% | 22.55 | 23.41 | 13730 | 3157 | 4.09% |
| 2024-10-14 | 22.58 | 22.91 | 0.58 | 2.60% | 22.18 | 22.95 | 13789 | 3123 | 4.11% |
| 2024-10-11 | 23.40 | 22.33 | -1.28 | -5.42% | 22.11 | 23.68 | 14218 | 3248 | 4.23% |
| 2024-10-10 | 23.70 | 23.61 | -0.09 | -0.38% | 23.49 | 24.60 | 18376 | 4408 | 5.47% |
| 2024-10-09 | 25.56 | 23.70 | -3.30 | -12.22% | 23.70 | 25.93 | 34057 | 8496 | 10.14% |
| 2024-10-08 | 28.50 | 27.00 | 2.81 | 11.62% | 24.97 | 28.50 | 55676 | 14744 | 16.58% |
| 2024-09-30 | 21.90 | 24.19 | 3.14 | 14.92% | 21.40 | 24.38 | 41073 | 9377 | 12.23% |
| 2024-09-27 | 20.35 | 21.05 | 1.19 | 5.99% | 20.01 | 21.39 | 22509 | 4655 | 6.70% |
| 2024-09-26 | 19.29 | 19.86 | 0.57 | 2.95% | 19.18 | 19.86 | 13287 | 2602 | 3.96% |
| 2024-09-25 | 19.56 | 19.29 | -0.04 | -0.21% | 19.27 | 19.96 | 13533 | 2654 | 4.03% |
| 2024-09-24 | 18.81 | 19.33 | 0.57 | 3.04% | 18.73 | 19.39 | 8062 | 1543 | 2.40% |
| 2024-09-23 | 18.60 | 18.76 | 0.16 | 0.86% | 18.35 | 18.84 | 4589 | 858 | 1.37% |
| 2024-09-20 | 18.95 | 18.60 | -0.29 | -1.54% | 18.52 | 18.97 | 4935 | 920 | 1.47% |
| 2024-09-19 | 18.84 | 18.89 | 0.34 | 1.83% | 18.59 | 19.09 | 5106 | 963 | 1.52% |
| 2024-09-18 | 18.61 | 18.55 | -0.05 | -0.27% | 18.24 | 18.84 | 5939 | 1098 | 1.77% |
| 2024-09-13 | 19.21 | 18.60 | -0.56 | -2.92% | 18.60 | 19.22 | 8449 | 1588 | 2.52% |
| 2024-09-12 | 19.56 | 19.16 | -0.32 | -1.64% | 19.14 | 19.73 | 5781 | 1122 | 1.72% |
| 2024-09-11 | 19.55 | 19.48 | -0.10 | -0.51% | 19.38 | 19.72 | 4418 | 862 | 1.32% |
| 2024-09-10 | 19.79 | 19.58 | 0.15 | 0.77% | 19.31 | 19.79 | 5435 | 1059 | 1.62% |
| 2024-09-09 | 19.21 | 19.43 | -0.04 | -0.21% | 19.10 | 19.60 | 5211 | 1007 | 1.55% |
| 2024-09-06 | 20.11 | 19.47 | -0.63 | -3.13% | 19.46 | 20.14 | 7651 | 1503 | 2.28% |
| 2024-09-05 | 20.08 | 20.10 | 0.11 | 0.55% | 19.95 | 20.18 | 5000 | 1003 | 1.49% |
| 2024-09-04 | 19.85 | 19.99 | -0.06 | -0.30% | 19.68 | 20.16 | 5335 | 1065 | 1.59% |
| 2024-09-03 | 19.94 | 20.05 | 0.11 | 0.55% | 19.81 | 20.26 | 5021 | 1005 | 1.50% |
| 2024-09-02 | 20.35 | 19.94 | -0.39 | -1.92% | 19.91 | 20.50 | 6603 | 1335 | 1.97% |
| 2024-08-30 | 20.21 | 20.33 | 0.14 | 0.69% | 20.02 | 20.74 | 11522 | 2356 | 3.43% |
| 2024-08-29 | 19.50 | 20.19 | 0.55 | 2.80% | 19.50 | 20.25 | 7955 | 1591 | 2.37% |
| 2024-08-28 | 19.15 | 19.64 | 0.19 | 0.98% | 19.13 | 19.98 | 5786 | 1136 | 1.72% |
| 2024-08-27 | 19.92 | 19.45 | -0.47 | -2.36% | 19.41 | 20.01 | 5424 | 1063 | 1.62% |
| 2024-08-26 | 19.58 | 19.92 | 0.39 | 2.00% | 19.52 | 20.00 | 5904 | 1171 | 1.76% |
| 2024-08-23 | 19.79 | 19.53 | -0.24 | -1.21% | 19.29 | 19.90 | 7363 | 1440 | 2.19% |
| 2024-08-22 | 20.53 | 19.77 | -0.70 | -3.42% | 19.71 | 20.76 | 9956 | 2005 | 2.97% |
| 2024-08-21 | 20.27 | 20.47 | 0.12 | 0.59% | 20.20 | 20.57 | 5664 | 1156 | 1.69% |
| 2024-08-20 | 20.78 | 20.35 | -0.45 | -2.16% | 20.22 | 20.88 | 8138 | 1667 | 2.42% |
| 2024-08-19 | 21.50 | 20.80 | -0.57 | -2.67% | 20.77 | 21.55 | 7260 | 1526 | 2.16% |
| 2024-08-16 | 21.36 | 21.37 | -0.01 | -0.05% | 21.25 | 21.74 | 7164 | 1540 | 2.13% |
| 2024-08-15 | 21.20 | 21.38 | 0.31 | 1.47% | 20.72 | 21.38 | 9323 | 1972 | 2.78% |