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 | 25.27 | 24.83 | 0.23 | 0.93% | 24.45 | 25.27 | 6346 | 1576 | 1.67% |
| 2024-11-20 | 24.23 | 24.60 | 0.20 | 0.82% | 24.23 | 24.95 | 4800 | 1182 | 1.26% |
| 2024-11-19 | 23.62 | 24.40 | 0.68 | 2.87% | 23.62 | 24.40 | 4914 | 1179 | 1.29% |
| 2024-11-18 | 24.29 | 23.72 | -0.57 | -2.35% | 23.58 | 25.03 | 6338 | 1524 | 1.67% |
| 2024-11-15 | 24.62 | 24.29 | -0.53 | -2.14% | 24.25 | 25.16 | 5753 | 1423 | 1.51% |
| 2024-11-14 | 25.74 | 24.82 | -0.92 | -3.57% | 24.80 | 26.07 | 8285 | 2089 | 2.18% |
| 2024-11-13 | 25.60 | 25.74 | 0.15 | 0.59% | 25.00 | 25.90 | 9478 | 2421 | 2.49% |
| 2024-11-12 | 25.89 | 25.59 | 0.08 | 0.31% | 25.40 | 26.51 | 13673 | 3531 | 3.60% |
| 2024-11-11 | 24.75 | 25.51 | 0.53 | 2.12% | 24.73 | 25.56 | 11204 | 2834 | 2.95% |
| 2024-11-08 | 25.31 | 24.98 | -0.08 | -0.32% | 24.92 | 25.48 | 10557 | 2656 | 2.78% |
| 2024-11-07 | 25.00 | 25.06 | 0.28 | 1.13% | 24.65 | 25.14 | 10517 | 2624 | 2.77% |
| 2024-11-06 | 24.71 | 24.78 | 0.08 | 0.32% | 24.40 | 25.06 | 9894 | 2449 | 2.60% |
| 2024-11-05 | 24.31 | 24.70 | 0.39 | 1.60% | 24.01 | 24.87 | 9634 | 2369 | 2.53% |
| 2024-11-04 | 23.79 | 24.31 | 0.52 | 2.19% | 23.12 | 24.39 | 5974 | 1440 | 1.57% |
| 2024-11-01 | 24.61 | 23.79 | -0.89 | -3.61% | 23.75 | 25.06 | 10858 | 2612 | 2.86% |
| 2024-10-31 | 23.83 | 24.68 | 0.85 | 3.57% | 23.58 | 24.85 | 12832 | 3136 | 3.38% |
| 2024-10-30 | 23.58 | 23.83 | -0.32 | -1.33% | 23.50 | 24.43 | 11185 | 2666 | 2.94% |
| 2024-10-29 | 25.27 | 24.15 | -1.05 | -4.17% | 24.01 | 25.42 | 15797 | 3855 | 4.16% |
| 2024-10-28 | 24.26 | 25.20 | 0.91 | 3.75% | 24.00 | 25.84 | 23616 | 5885 | 6.21% |
| 2024-10-25 | 24.04 | 24.29 | 0.11 | 0.45% | 23.71 | 24.33 | 19830 | 4764 | 5.22% |
| 2024-10-24 | 24.36 | 24.18 | -0.12 | -0.49% | 23.97 | 24.37 | 4999 | 1206 | 1.32% |
| 2024-10-23 | 24.38 | 24.30 | -0.08 | -0.33% | 24.15 | 24.68 | 8443 | 2060 | 2.22% |
| 2024-10-22 | 24.51 | 24.38 | -0.04 | -0.16% | 24.12 | 24.77 | 8840 | 2161 | 2.33% |
| 2024-10-21 | 23.70 | 24.42 | 0.75 | 3.17% | 23.61 | 24.97 | 14231 | 3473 | 3.74% |
| 2024-10-18 | 22.83 | 23.67 | 0.76 | 3.32% | 22.81 | 24.24 | 10931 | 2575 | 2.88% |
| 2024-10-17 | 23.29 | 22.91 | -0.40 | -1.72% | 22.80 | 23.81 | 7243 | 1686 | 1.91% |
| 2024-10-16 | 23.05 | 23.31 | -0.08 | -0.34% | 22.80 | 23.73 | 4983 | 1162 | 1.31% |
| 2024-10-15 | 23.87 | 23.39 | -0.53 | -2.22% | 23.30 | 24.16 | 9068 | 2153 | 2.39% |
| 2024-10-14 | 23.01 | 23.92 | 1.04 | 4.55% | 22.47 | 24.85 | 13204 | 3110 | 3.47% |
| 2024-10-11 | 24.98 | 22.88 | -2.29 | -9.10% | 22.66 | 24.98 | 17458 | 4107 | 4.59% |
| 2024-10-10 | 26.50 | 25.17 | -1.31 | -4.95% | 24.64 | 27.50 | 31095 | 7962 | 8.18% |
| 2024-10-09 | 25.51 | 26.48 | 0.50 | 1.92% | 24.48 | 30.99 | 45570 | 12421 | 11.99% |
| 2024-10-08 | 28.00 | 25.98 | 2.10 | 8.79% | 24.11 | 28.00 | 23218 | 6028 | 6.11% |
| 2024-09-30 | 22.19 | 23.88 | 2.76 | 13.07% | 21.58 | 24.12 | 19337 | 4403 | 5.09% |
| 2024-09-27 | 20.49 | 21.12 | 1.00 | 4.97% | 20.35 | 21.65 | 12113 | 2540 | 3.19% |
| 2024-09-26 | 19.28 | 20.12 | 0.70 | 3.60% | 19.28 | 20.20 | 7153 | 1427 | 1.88% |
| 2024-09-25 | 19.42 | 19.42 | 0.22 | 1.15% | 19.26 | 19.78 | 7026 | 1378 | 1.85% |
| 2024-09-24 | 18.66 | 19.20 | 0.63 | 3.39% | 18.66 | 19.32 | 5213 | 991 | 1.37% |
| 2024-09-23 | 18.62 | 18.57 | 0.07 | 0.38% | 18.41 | 18.79 | 2082 | 388 | 0.55% |
| 2024-09-20 | 18.82 | 18.50 | -0.21 | -1.12% | 18.28 | 18.90 | 2450 | 452 | 0.64% |
| 2024-09-19 | 18.48 | 18.71 | 0.43 | 2.35% | 18.25 | 18.89 | 3473 | 647 | 0.91% |
| 2024-09-18 | 18.52 | 18.28 | -0.23 | -1.24% | 18.06 | 18.64 | 3664 | 670 | 0.96% |
| 2024-09-13 | 19.00 | 18.51 | -0.40 | -2.12% | 18.50 | 19.02 | 3852 | 720 | 1.01% |
| 2024-09-12 | 19.22 | 18.91 | -0.20 | -1.05% | 18.91 | 19.33 | 2941 | 562 | 0.77% |
| 2024-09-11 | 19.30 | 19.11 | -0.24 | -1.24% | 19.06 | 19.43 | 2769 | 532 | 0.73% |
| 2024-09-10 | 19.30 | 19.35 | 0.07 | 0.36% | 19.10 | 19.41 | 4030 | 776 | 1.06% |
| 2024-09-09 | 19.30 | 19.28 | -0.04 | -0.21% | 19.08 | 19.54 | 3620 | 697 | 0.95% |
| 2024-09-06 | 20.02 | 19.32 | -0.73 | -3.64% | 19.25 | 20.02 | 5403 | 1055 | 1.42% |
| 2024-09-05 | 20.12 | 20.05 | 0.02 | 0.10% | 19.87 | 20.25 | 3932 | 786 | 1.03% |
| 2024-09-04 | 20.59 | 20.03 | -0.56 | -2.72% | 19.93 | 20.59 | 5438 | 1098 | 1.43% |
| 2024-09-03 | 20.68 | 20.59 | -0.08 | -0.39% | 20.40 | 20.94 | 2848 | 589 | 0.75% |
| 2024-09-02 | 21.30 | 20.67 | -0.63 | -2.96% | 20.61 | 21.30 | 5278 | 1105 | 1.39% |
| 2024-08-30 | 20.89 | 21.30 | 0.51 | 2.45% | 20.55 | 21.75 | 7966 | 1690 | 2.10% |
| 2024-08-29 | 20.50 | 20.79 | 0.29 | 1.41% | 20.30 | 20.89 | 3597 | 745 | 0.95% |
| 2024-08-28 | 20.46 | 20.50 | 0.11 | 0.54% | 20.13 | 20.72 | 3334 | 683 | 0.88% |
| 2024-08-27 | 20.67 | 20.39 | -0.28 | -1.35% | 20.00 | 20.67 | 4771 | 968 | 1.26% |
| 2024-08-26 | 20.20 | 20.67 | 0.48 | 2.38% | 20.11 | 20.84 | 4789 | 986 | 1.26% |
| 2024-08-23 | 20.54 | 20.19 | -0.40 | -1.94% | 20.08 | 20.66 | 3558 | 722 | 0.94% |
| 2024-08-22 | 20.98 | 20.59 | -0.41 | -1.95% | 20.58 | 21.17 | 4362 | 908 | 1.15% |
| 2024-08-21 | 21.22 | 21.00 | 0.29 | 1.40% | 20.20 | 21.22 | 4057 | 848 | 1.07% |
| 2024-08-20 | 21.02 | 20.71 | -0.49 | -2.31% | 20.50 | 21.29 | 5427 | 1129 | 1.43% |
| 2024-08-19 | 21.56 | 21.20 | -0.37 | -1.72% | 21.11 | 21.64 | 4473 | 955 | 1.18% |
| 2024-08-16 | 21.54 | 21.57 | 0.05 | 0.23% | 21.40 | 22.02 | 4966 | 1075 | 1.31% |
| 2024-08-15 | 21.41 | 21.52 | 0.14 | 0.65% | 21.02 | 21.68 | 4791 | 1025 | 1.26% |
| 2024-08-14 | 21.57 | 21.38 | -0.19 | -0.88% | 21.35 | 21.84 | 3900 | 839 | 1.03% |