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 | 26.04 | 26.40 | 0.56 | 2.17% | 25.67 | 27.49 | 57846 | 15432 | 14.15% |
| 2024-11-20 | 24.89 | 25.84 | 0.97 | 3.90% | 24.62 | 26.26 | 32355 | 8241 | 7.91% |
| 2024-11-19 | 23.91 | 24.87 | 0.77 | 3.20% | 23.91 | 24.87 | 24072 | 5864 | 5.89% |
| 2024-11-18 | 25.78 | 24.10 | -1.68 | -6.52% | 23.62 | 25.98 | 38324 | 9297 | 9.37% |
| 2024-11-15 | 24.88 | 25.78 | 1.07 | 4.33% | 24.71 | 26.50 | 43905 | 11278 | 10.74% |
| 2024-11-14 | 25.29 | 24.71 | -0.68 | -2.68% | 24.66 | 25.55 | 13226 | 3310 | 3.23% |
| 2024-11-13 | 25.10 | 25.39 | 0.09 | 0.36% | 24.65 | 25.53 | 16209 | 4074 | 3.96% |
| 2024-11-12 | 25.45 | 25.30 | -0.14 | -0.55% | 25.03 | 26.26 | 21491 | 5485 | 5.26% |
| 2024-11-11 | 24.60 | 25.44 | 0.80 | 3.25% | 24.54 | 25.48 | 18586 | 4677 | 4.55% |
| 2024-11-08 | 25.00 | 24.64 | 0.00 | 0.00% | 24.58 | 25.22 | 18638 | 4630 | 4.56% |
| 2024-11-07 | 23.83 | 24.64 | 0.76 | 3.18% | 23.61 | 24.64 | 16602 | 4019 | 4.06% |
| 2024-11-06 | 24.17 | 23.88 | -0.19 | -0.79% | 23.64 | 24.30 | 15907 | 3816 | 3.89% |
| 2024-11-05 | 23.45 | 24.07 | 0.62 | 2.64% | 23.45 | 24.15 | 14273 | 3411 | 3.49% |
| 2024-11-04 | 23.02 | 23.45 | 0.64 | 2.81% | 22.65 | 23.45 | 11464 | 2664 | 2.80% |
| 2024-11-01 | 23.89 | 22.81 | -1.20 | -5.00% | 22.74 | 24.06 | 21083 | 4876 | 5.16% |
| 2024-10-31 | 24.20 | 24.01 | -0.04 | -0.17% | 23.78 | 24.24 | 14240 | 3417 | 3.48% |
| 2024-10-30 | 24.15 | 24.05 | -0.32 | -1.31% | 23.80 | 24.68 | 17241 | 4172 | 4.22% |
| 2024-10-29 | 25.24 | 24.37 | -0.77 | -3.06% | 24.30 | 25.25 | 16369 | 4042 | 4.00% |
| 2024-10-28 | 24.95 | 25.14 | 0.30 | 1.21% | 24.79 | 25.18 | 13859 | 3466 | 3.39% |
| 2024-10-25 | 24.49 | 24.84 | 0.42 | 1.72% | 24.40 | 24.99 | 12563 | 3112 | 3.07% |
| 2024-10-24 | 24.57 | 24.42 | -0.28 | -1.13% | 24.25 | 24.75 | 11218 | 2741 | 2.74% |
| 2024-10-23 | 24.95 | 24.70 | -0.17 | -0.68% | 24.57 | 25.18 | 15604 | 3883 | 3.82% |
| 2024-10-22 | 25.11 | 24.87 | -0.24 | -0.96% | 24.51 | 25.21 | 16680 | 4152 | 4.08% |
| 2024-10-21 | 24.90 | 25.11 | 0.32 | 1.29% | 24.81 | 25.53 | 24305 | 6121 | 5.94% |
| 2024-10-18 | 24.05 | 24.79 | 0.68 | 2.82% | 24.05 | 25.22 | 25412 | 6275 | 6.22% |
| 2024-10-17 | 24.14 | 24.11 | 0.28 | 1.17% | 23.84 | 24.86 | 22519 | 5511 | 5.51% |
| 2024-10-16 | 23.49 | 23.83 | -0.02 | -0.08% | 23.42 | 24.18 | 17999 | 4301 | 4.40% |
| 2024-10-15 | 23.95 | 23.85 | -0.51 | -2.09% | 23.85 | 24.94 | 27455 | 6692 | 6.71% |
| 2024-10-14 | 24.05 | 24.36 | -0.18 | -0.73% | 22.93 | 24.50 | 46091 | 10945 | 11.27% |
| 2024-10-11 | 25.93 | 24.54 | -0.54 | -2.15% | 24.31 | 26.99 | 59415 | 15368 | 14.53% |
| 2024-10-10 | 24.99 | 25.08 | 0.68 | 2.79% | 23.89 | 26.75 | 40405 | 10181 | 9.88% |
| 2024-10-09 | 25.80 | 24.40 | -2.40 | -8.96% | 24.25 | 26.80 | 37529 | 9618 | 9.18% |
| 2024-10-08 | 28.25 | 26.80 | 2.55 | 10.52% | 24.88 | 28.58 | 55553 | 14868 | 13.59% |
| 2024-09-30 | 22.33 | 24.25 | 2.68 | 12.42% | 21.85 | 24.59 | 44715 | 10390 | 10.94% |
| 2024-09-27 | 20.66 | 21.57 | 1.18 | 5.79% | 20.41 | 21.79 | 24396 | 5158 | 5.97% |
| 2024-09-26 | 19.89 | 20.39 | 0.37 | 1.85% | 19.85 | 20.39 | 9735 | 1966 | 2.38% |
| 2024-09-25 | 20.00 | 20.02 | 0.17 | 0.86% | 19.90 | 20.39 | 11901 | 2397 | 2.91% |
| 2024-09-24 | 19.37 | 19.85 | 0.45 | 2.32% | 19.22 | 19.86 | 8528 | 1673 | 2.09% |
| 2024-09-23 | 19.31 | 19.40 | 0.09 | 0.47% | 19.17 | 19.55 | 5674 | 1100 | 1.39% |
| 2024-09-20 | 19.50 | 19.31 | -0.12 | -0.62% | 19.23 | 19.64 | 5995 | 1161 | 1.47% |
| 2024-09-19 | 19.23 | 19.43 | 0.21 | 1.09% | 19.10 | 19.55 | 5822 | 1128 | 1.42% |
| 2024-09-18 | 19.60 | 19.22 | -0.33 | -1.69% | 18.74 | 19.72 | 9282 | 1776 | 2.27% |
| 2024-09-13 | 20.08 | 19.55 | -0.43 | -2.15% | 19.53 | 20.13 | 7493 | 1476 | 1.83% |
| 2024-09-12 | 20.34 | 19.98 | -0.22 | -1.09% | 19.94 | 20.58 | 5529 | 1117 | 1.35% |
| 2024-09-11 | 20.32 | 20.20 | -0.27 | -1.32% | 20.18 | 20.45 | 5331 | 1081 | 1.30% |
| 2024-09-10 | 20.18 | 20.47 | 0.30 | 1.49% | 19.88 | 20.51 | 7580 | 1534 | 1.85% |
| 2024-09-09 | 20.40 | 20.17 | -0.03 | -0.15% | 19.84 | 20.40 | 6745 | 1356 | 1.65% |
| 2024-09-06 | 20.98 | 20.20 | -0.78 | -3.72% | 20.20 | 20.98 | 11977 | 2447 | 2.93% |
| 2024-09-05 | 21.15 | 20.98 | 0.10 | 0.48% | 20.78 | 21.17 | 7375 | 1548 | 1.80% |
| 2024-09-04 | 21.20 | 20.88 | -0.63 | -2.93% | 20.76 | 21.23 | 13170 | 2755 | 3.22% |
| 2024-09-03 | 21.32 | 21.51 | 0.09 | 0.42% | 21.20 | 21.69 | 11509 | 2468 | 2.81% |
| 2024-09-02 | 21.69 | 21.42 | -0.27 | -1.24% | 21.41 | 21.99 | 15586 | 3378 | 3.81% |
| 2024-08-30 | 20.81 | 21.69 | 0.74 | 3.53% | 20.76 | 21.91 | 26354 | 5679 | 6.45% |
| 2024-08-29 | 21.00 | 20.95 | -0.05 | -0.24% | 20.81 | 21.26 | 12629 | 2655 | 3.07% |
| 2024-08-28 | 20.80 | 21.00 | 0.15 | 0.72% | 20.51 | 21.35 | 12143 | 2539 | 2.95% |
| 2024-08-27 | 21.89 | 20.85 | -1.26 | -5.70% | 20.71 | 21.99 | 19592 | 4153 | 4.76% |
| 2024-08-26 | 21.22 | 22.11 | 0.66 | 3.08% | 21.01 | 22.17 | 28113 | 6108 | 6.83% |
| 2024-08-23 | 20.70 | 21.45 | 0.76 | 3.67% | 20.31 | 22.29 | 23217 | 4930 | 5.64% |
| 2024-08-22 | 21.45 | 20.69 | -0.55 | -2.59% | 20.64 | 21.58 | 11479 | 2413 | 2.79% |
| 2024-08-21 | 21.08 | 21.24 | 0.14 | 0.66% | 20.87 | 21.60 | 10828 | 2310 | 2.63% |
| 2024-08-20 | 21.33 | 21.10 | -0.22 | -1.03% | 21.02 | 21.59 | 10061 | 2136 | 2.44% |
| 2024-08-19 | 22.28 | 21.32 | -1.13 | -5.03% | 21.26 | 22.30 | 22297 | 4825 | 5.41% |
| 2024-08-16 | 21.71 | 22.45 | 0.64 | 2.93% | 21.71 | 22.65 | 28117 | 6280 | 6.83% |
| 2024-08-15 | 21.00 | 21.81 | 0.64 | 3.02% | 20.95 | 21.88 | 17930 | 3870 | 4.35% |
| 2024-08-14 | 20.79 | 21.17 | 0.31 | 1.49% | 20.67 | 21.51 | 13489 | 2848 | 3.28% |
| 2024-08-13 | 20.31 | 20.86 | 0.39 | 1.91% | 20.31 | 20.88 | 7626 | 1574 | 1.85% |