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 | 23.80 | 24.05 | 0.15 | 0.63% | 23.80 | 24.29 | 304427 | 73394 | 0.31% |
| 2024-11-20 | 23.70 | 23.90 | 0.19 | 0.80% | 23.52 | 23.99 | 285945 | 68032 | 0.29% |
| 2024-11-19 | 23.88 | 23.71 | -0.15 | -0.63% | 23.43 | 23.97 | 392501 | 93046 | 0.40% |
| 2024-11-18 | 23.63 | 23.86 | 0.33 | 1.40% | 23.60 | 24.20 | 498988 | 119280 | 0.51% |
| 2024-11-15 | 23.44 | 23.53 | 0.09 | 0.38% | 23.22 | 23.78 | 362126 | 85488 | 0.37% |
| 2024-11-14 | 23.51 | 23.44 | -0.19 | -0.80% | 23.28 | 23.85 | 308018 | 72800 | 0.32% |
| 2024-11-13 | 23.12 | 23.63 | 0.47 | 2.03% | 23.08 | 24.04 | 500748 | 118344 | 0.52% |
| 2024-11-12 | 23.35 | 23.16 | -0.34 | -1.45% | 23.13 | 23.65 | 456234 | 106645 | 0.47% |
| 2024-11-11 | 23.80 | 23.50 | -0.70 | -2.89% | 23.30 | 24.05 | 661650 | 155383 | 0.68% |
| 2024-11-08 | 24.40 | 24.20 | -0.20 | -0.82% | 24.08 | 24.73 | 371116 | 90358 | 0.38% |
| 2024-11-07 | 23.88 | 24.40 | 0.35 | 1.46% | 23.82 | 24.40 | 465585 | 112544 | 0.48% |
| 2024-11-06 | 25.08 | 24.05 | -1.03 | -4.11% | 23.87 | 25.08 | 765521 | 186497 | 0.79% |
| 2024-11-05 | 25.15 | 25.08 | -0.15 | -0.59% | 24.76 | 25.30 | 424542 | 106136 | 0.44% |
| 2024-11-04 | 25.20 | 25.23 | 0.06 | 0.24% | 24.85 | 25.23 | 223606 | 56020 | 0.23% |
| 2024-11-01 | 24.80 | 25.17 | 0.49 | 1.99% | 24.53 | 25.39 | 384631 | 96623 | 0.40% |
| 2024-10-31 | 24.50 | 24.68 | -0.04 | -0.16% | 24.23 | 25.06 | 280472 | 68991 | 0.29% |
| 2024-10-30 | 24.90 | 24.72 | -0.28 | -1.12% | 24.33 | 25.27 | 404833 | 99711 | 0.42% |
| 2024-10-29 | 25.24 | 25.00 | -0.25 | -0.99% | 24.73 | 25.35 | 311473 | 78076 | 0.32% |
| 2024-10-28 | 25.00 | 25.25 | 0.25 | 1.00% | 24.81 | 25.25 | 372614 | 93285 | 0.38% |
| 2024-10-25 | 25.25 | 25.00 | -0.11 | -0.44% | 24.86 | 25.26 | 302533 | 75633 | 0.31% |
| 2024-10-24 | 24.91 | 25.11 | 0.03 | 0.12% | 24.83 | 25.18 | 315719 | 78975 | 0.33% |
| 2024-10-23 | 25.07 | 25.08 | -0.14 | -0.56% | 24.64 | 25.17 | 374895 | 93473 | 0.39% |
| 2024-10-22 | 24.97 | 25.33 | 0.33 | 1.32% | 24.81 | 25.53 | 293438 | 74048 | 0.30% |
| 2024-10-21 | 25.15 | 25.00 | -0.16 | -0.64% | 24.80 | 25.35 | 476947 | 119260 | 0.49% |
| 2024-10-18 | 24.97 | 25.16 | 0.19 | 0.76% | 24.78 | 25.44 | 399205 | 100207 | 0.41% |
| 2024-10-17 | 25.24 | 24.97 | -0.06 | -0.24% | 24.96 | 25.84 | 254255 | 64560 | 0.26% |
| 2024-10-16 | 24.88 | 25.03 | 0.02 | 0.08% | 24.76 | 25.40 | 277849 | 69846 | 0.29% |
| 2024-10-15 | 25.79 | 25.01 | -0.84 | -3.25% | 25.01 | 25.83 | 312171 | 79208 | 0.32% |
| 2024-10-14 | 25.50 | 25.85 | 0.45 | 1.77% | 24.87 | 26.36 | 478360 | 124118 | 0.49% |
| 2024-10-11 | 25.77 | 25.40 | -0.18 | -0.70% | 25.10 | 26.26 | 458553 | 117829 | 0.47% |
| 2024-10-10 | 25.06 | 25.58 | 0.90 | 3.65% | 24.68 | 26.25 | 801284 | 205872 | 0.83% |
| 2024-10-09 | 26.04 | 24.68 | -1.48 | -5.66% | 24.61 | 26.58 | 855804 | 216992 | 0.88% |
| 2024-10-08 | 29.33 | 26.16 | -1.42 | -5.15% | 25.77 | 29.87 | 1330726 | 360000 | 1.37% |
| 2024-09-30 | 27.25 | 27.58 | 0.88 | 3.30% | 25.99 | 28.11 | 1214888 | 325901 | 1.25% |
| 2024-09-27 | 27.26 | 26.70 | -0.03 | -0.11% | 25.76 | 27.54 | 193659 | 51383 | 0.20% |
| 2024-09-26 | 25.82 | 26.73 | 1.31 | 5.15% | 25.35 | 26.77 | 361553 | 94050 | 0.37% |
| 2024-09-25 | 25.87 | 25.42 | 0.07 | 0.28% | 25.20 | 26.50 | 429768 | 109940 | 0.44% |
| 2024-09-24 | 24.42 | 25.35 | 1.40 | 5.85% | 24.10 | 25.35 | 356452 | 88135 | 0.37% |
| 2024-09-23 | 23.56 | 23.95 | 0.46 | 1.96% | 23.43 | 24.10 | 173539 | 41428 | 0.18% |
| 2024-09-20 | 23.00 | 23.49 | 0.45 | 1.95% | 22.98 | 23.61 | 224188 | 52486 | 0.23% |
| 2024-09-19 | 23.25 | 23.04 | -0.21 | -0.90% | 22.75 | 23.30 | 196685 | 45239 | 0.20% |
| 2024-09-18 | 22.26 | 23.25 | 0.98 | 4.40% | 22.20 | 23.34 | 220146 | 50551 | 0.23% |
| 2024-09-13 | 22.17 | 22.27 | 0.10 | 0.45% | 22.13 | 22.69 | 181088 | 40512 | 0.19% |
| 2024-09-12 | 22.12 | 22.17 | 0.14 | 0.64% | 21.80 | 22.30 | 166926 | 36837 | 0.17% |
| 2024-09-11 | 22.72 | 22.03 | -0.61 | -2.69% | 21.60 | 22.72 | 320946 | 70402 | 0.33% |
| 2024-09-10 | 22.22 | 22.64 | 0.41 | 1.84% | 22.21 | 22.89 | 215312 | 48737 | 0.22% |
| 2024-09-09 | 22.52 | 22.23 | -0.57 | -2.50% | 21.81 | 22.68 | 429938 | 95253 | 0.44% |
| 2024-09-06 | 22.90 | 22.80 | -1.27 | -5.28% | 22.66 | 23.54 | 419575 | 96605 | 0.43% |
| 2024-09-05 | 24.47 | 24.07 | -0.35 | -1.43% | 23.98 | 24.87 | 176450 | 42745 | 0.18% |
| 2024-09-04 | 24.45 | 24.42 | -0.20 | -0.81% | 24.01 | 24.58 | 133201 | 32460 | 0.14% |
| 2024-09-03 | 24.75 | 24.62 | -0.18 | -0.73% | 24.16 | 25.16 | 185578 | 45509 | 0.19% |
| 2024-09-02 | 24.60 | 24.80 | 0.14 | 0.57% | 24.38 | 25.05 | 210509 | 52259 | 0.22% |
| 2024-08-30 | 24.23 | 24.66 | 0.76 | 3.18% | 23.81 | 25.09 | 349967 | 86067 | 0.36% |
| 2024-08-29 | 23.99 | 23.90 | -0.01 | -0.04% | 23.63 | 24.01 | 103890 | 24756 | 0.11% |
| 2024-08-28 | 23.95 | 23.91 | -0.11 | -0.46% | 23.68 | 24.24 | 171891 | 41108 | 0.18% |
| 2024-08-27 | 23.54 | 24.02 | 0.39 | 1.65% | 23.38 | 24.14 | 208772 | 49945 | 0.22% |
| 2024-08-26 | 23.65 | 23.63 | -0.02 | -0.08% | 23.25 | 23.79 | 180396 | 42257 | 0.19% |
| 2024-08-23 | 23.45 | 23.65 | 0.13 | 0.55% | 23.37 | 24.08 | 155756 | 36950 | 0.16% |
| 2024-08-22 | 23.56 | 23.52 | -0.04 | -0.17% | 23.10 | 23.68 | 177543 | 41650 | 0.18% |
| 2024-08-21 | 23.70 | 23.56 | -0.12 | -0.51% | 23.07 | 23.82 | 180898 | 42311 | 0.19% |
| 2024-08-20 | 24.38 | 23.68 | -0.62 | -2.55% | 23.50 | 24.38 | 222842 | 52904 | 0.23% |
| 2024-08-19 | 24.20 | 24.30 | 0.05 | 0.21% | 24.00 | 24.66 | 156068 | 37965 | 0.16% |
| 2024-08-16 | 23.86 | 24.25 | 0.43 | 1.81% | 23.77 | 24.38 | 202970 | 49044 | 0.21% |
| 2024-08-15 | 23.05 | 23.82 | 0.79 | 3.43% | 22.97 | 23.98 | 241878 | 57320 | 0.25% |
| 2024-08-14 | 23.09 | 23.03 | -0.12 | -0.52% | 22.83 | 23.25 | 106185 | 24501 | 0.11% |
| 2024-08-13 | 23.17 | 23.15 | 0.06 | 0.26% | 22.73 | 23.25 | 117315 | 26984 | 0.12% |