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 | 24.30 | 24.54 | 0.19 | 0.78% | 24.20 | 24.77 | 10344 | 2531 | 0.25% |
| 2024-11-20 | 24.23 | 24.35 | 0.12 | 0.50% | 23.88 | 24.53 | 13991 | 3371 | 0.33% |
| 2024-11-19 | 23.93 | 24.23 | 0.32 | 1.34% | 23.83 | 24.39 | 8581 | 2070 | 0.20% |
| 2024-11-18 | 24.50 | 23.91 | -0.47 | -1.93% | 23.75 | 24.58 | 17514 | 4226 | 0.42% |
| 2024-11-15 | 24.29 | 24.38 | 0.08 | 0.33% | 24.21 | 24.64 | 14523 | 3547 | 0.35% |
| 2024-11-14 | 25.40 | 24.30 | -0.90 | -3.57% | 24.20 | 25.40 | 16470 | 4080 | 0.39% |
| 2024-11-13 | 24.90 | 25.20 | 0.24 | 0.96% | 24.55 | 25.25 | 14290 | 3566 | 0.34% |
| 2024-11-12 | 24.94 | 24.96 | 0.03 | 0.12% | 24.75 | 25.37 | 17663 | 4441 | 0.42% |
| 2024-11-11 | 24.84 | 24.93 | 0.08 | 0.32% | 24.25 | 25.03 | 20244 | 4994 | 0.48% |
| 2024-11-08 | 24.75 | 24.85 | 0.26 | 1.06% | 24.67 | 25.46 | 20254 | 5071 | 0.48% |
| 2024-11-07 | 24.30 | 24.59 | 0.25 | 1.03% | 24.14 | 24.80 | 17496 | 4278 | 0.42% |
| 2024-11-06 | 24.80 | 24.34 | -0.44 | -1.78% | 24.20 | 24.97 | 14419 | 3528 | 0.34% |
| 2024-11-05 | 24.21 | 24.78 | 0.58 | 2.40% | 23.91 | 24.82 | 15616 | 3832 | 0.37% |
| 2024-11-04 | 23.86 | 24.20 | 0.30 | 1.26% | 23.86 | 24.63 | 16277 | 3955 | 0.39% |
| 2024-11-01 | 24.10 | 23.90 | -0.18 | -0.75% | 23.82 | 24.21 | 10603 | 2543 | 0.25% |
| 2024-10-31 | 24.54 | 24.08 | -0.47 | -1.91% | 23.91 | 24.56 | 14371 | 3463 | 0.34% |
| 2024-10-30 | 25.05 | 24.55 | -0.55 | -2.19% | 24.43 | 25.18 | 15085 | 3731 | 0.36% |
| 2024-10-29 | 25.21 | 25.10 | -0.09 | -0.36% | 24.83 | 25.28 | 13163 | 3303 | 0.31% |
| 2024-10-28 | 25.50 | 25.19 | -0.21 | -0.83% | 25.05 | 25.50 | 14482 | 3646 | 0.34% |
| 2024-10-25 | 25.08 | 25.40 | 0.32 | 1.28% | 25.03 | 25.45 | 12836 | 3243 | 0.31% |
| 2024-10-24 | 26.30 | 25.08 | -1.26 | -4.78% | 24.97 | 26.30 | 24963 | 6309 | 0.59% |
| 2024-10-23 | 25.46 | 26.84 | 1.37 | 5.38% | 25.39 | 27.06 | 41599 | 10951 | 0.99% |
| 2024-10-22 | 25.13 | 25.47 | 0.23 | 0.91% | 24.91 | 25.48 | 17713 | 4481 | 0.42% |
| 2024-10-21 | 25.34 | 25.24 | -0.09 | -0.36% | 24.85 | 25.62 | 32069 | 8091 | 0.76% |
| 2024-10-18 | 25.09 | 25.33 | 0.00 | 0.00% | 24.99 | 25.76 | 23715 | 6003 | 0.56% |
| 2024-10-17 | 25.11 | 25.33 | 0.35 | 1.40% | 24.85 | 26.24 | 21070 | 5391 | 0.50% |
| 2024-10-16 | 25.27 | 24.98 | -0.39 | -1.54% | 24.80 | 25.60 | 13656 | 3413 | 0.32% |
| 2024-10-15 | 25.92 | 25.37 | -0.55 | -2.12% | 25.23 | 26.01 | 14853 | 3806 | 0.35% |
| 2024-10-14 | 25.26 | 25.92 | 0.76 | 3.02% | 25.16 | 26.26 | 26025 | 6690 | 0.62% |
| 2024-10-11 | 25.20 | 25.16 | 0.16 | 0.64% | 24.55 | 25.29 | 21225 | 5297 | 0.50% |
| 2024-10-10 | 25.16 | 25.00 | -0.29 | -1.15% | 24.90 | 26.33 | 32575 | 8274 | 0.77% |
| 2024-10-09 | 27.83 | 25.29 | -2.56 | -9.19% | 25.16 | 27.83 | 32776 | 8557 | 0.78% |
| 2024-10-08 | 30.38 | 27.85 | 0.13 | 0.47% | 26.30 | 30.44 | 49404 | 13823 | 1.17% |
| 2024-09-30 | 26.46 | 27.72 | 2.06 | 8.03% | 26.05 | 27.95 | 29702 | 8087 | 0.71% |
| 2024-09-27 | 25.17 | 25.66 | 0.69 | 2.76% | 24.80 | 25.66 | 19984 | 5029 | 0.48% |
| 2024-09-26 | 24.41 | 24.97 | 0.55 | 2.25% | 24.01 | 25.00 | 13414 | 3277 | 0.32% |
| 2024-09-25 | 24.84 | 24.42 | -0.44 | -1.77% | 24.41 | 25.50 | 19901 | 4969 | 0.47% |
| 2024-09-24 | 24.13 | 24.86 | 0.81 | 3.37% | 23.68 | 24.88 | 11189 | 2729 | 0.27% |
| 2024-09-23 | 24.35 | 24.05 | -0.57 | -2.32% | 24.04 | 24.85 | 9194 | 2240 | 0.22% |
| 2024-09-20 | 24.37 | 24.62 | 0.07 | 0.29% | 24.20 | 24.64 | 5458 | 1335 | 0.13% |
| 2024-09-19 | 24.25 | 24.55 | 0.41 | 1.70% | 24.08 | 24.91 | 6901 | 1693 | 0.16% |
| 2024-09-18 | 24.03 | 24.14 | 0.11 | 0.46% | 23.93 | 24.35 | 6307 | 1519 | 0.15% |
| 2024-09-13 | 24.53 | 24.03 | -0.50 | -2.04% | 23.92 | 24.95 | 7922 | 1928 | 0.19% |
| 2024-09-12 | 24.73 | 24.53 | -0.19 | -0.77% | 24.44 | 25.31 | 8876 | 2200 | 0.21% |
| 2024-09-11 | 24.45 | 24.72 | 0.27 | 1.10% | 24.21 | 24.87 | 7448 | 1833 | 0.18% |
| 2024-09-10 | 24.56 | 24.45 | 0.04 | 0.16% | 23.95 | 24.56 | 5968 | 1447 | 0.14% |
| 2024-09-09 | 24.29 | 24.41 | 0.11 | 0.45% | 24.11 | 24.65 | 8089 | 1974 | 0.19% |
| 2024-09-06 | 24.40 | 24.30 | 0.01 | 0.04% | 23.92 | 24.41 | 9160 | 2213 | 0.22% |
| 2024-09-05 | 25.14 | 24.29 | -0.85 | -3.38% | 24.22 | 25.14 | 10634 | 2605 | 0.25% |
| 2024-09-04 | 24.79 | 25.14 | 0.47 | 1.91% | 24.40 | 25.60 | 14670 | 3685 | 0.35% |
| 2024-09-03 | 23.77 | 24.67 | 0.56 | 2.32% | 23.76 | 24.99 | 18347 | 4515 | 0.44% |
| 2024-09-02 | 24.68 | 24.11 | -0.89 | -3.56% | 23.39 | 25.00 | 29793 | 7163 | 0.71% |
| 2024-08-30 | 25.62 | 25.00 | -0.63 | -2.46% | 24.88 | 25.89 | 14436 | 3656 | 0.34% |
| 2024-08-29 | 24.20 | 25.63 | 1.21 | 4.95% | 24.20 | 25.81 | 14534 | 3667 | 0.35% |
| 2024-08-28 | 24.18 | 24.42 | 0.25 | 1.03% | 23.90 | 24.51 | 7970 | 1937 | 0.19% |
| 2024-08-27 | 24.27 | 24.17 | -0.10 | -0.41% | 23.94 | 24.54 | 5241 | 1262 | 0.12% |
| 2024-08-26 | 23.98 | 24.27 | 0.14 | 0.58% | 23.77 | 24.42 | 6200 | 1494 | 0.15% |
| 2024-08-23 | 23.75 | 24.13 | 0.32 | 1.34% | 23.56 | 24.21 | 7778 | 1857 | 0.18% |
| 2024-08-22 | 24.30 | 23.81 | -0.49 | -2.02% | 23.52 | 24.32 | 12561 | 2993 | 0.30% |
| 2024-08-21 | 24.25 | 24.30 | 0.05 | 0.21% | 23.91 | 24.32 | 6418 | 1548 | 0.15% |
| 2024-08-20 | 24.77 | 24.25 | -0.52 | -2.10% | 23.94 | 24.77 | 7402 | 1793 | 0.18% |
| 2024-08-19 | 24.47 | 24.77 | 0.31 | 1.27% | 24.31 | 25.03 | 10924 | 2700 | 0.26% |
| 2024-08-16 | 23.94 | 24.46 | 0.36 | 1.49% | 23.88 | 24.63 | 10213 | 2494 | 0.24% |
| 2024-08-15 | 23.71 | 24.10 | 0.30 | 1.26% | 23.52 | 24.23 | 9544 | 2276 | 0.23% |
| 2024-08-14 | 24.02 | 23.80 | -0.20 | -0.83% | 23.55 | 24.09 | 8025 | 1903 | 0.19% |
| 2024-08-13 | 23.76 | 24.00 | 0.19 | 0.80% | 23.65 | 24.15 | 11582 | 2763 | 0.28% |