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 | 24.90 | 24.61 | -0.34 | -1.36% | 24.43 | 25.00 | 7081 | 1747 | 0.52% |
| 2024-11-20 | 24.70 | 24.95 | 0.22 | 0.89% | 24.67 | 25.20 | 8344 | 2083 | 0.62% |
| 2024-11-19 | 24.78 | 24.73 | 0.05 | 0.20% | 24.30 | 24.78 | 7873 | 1937 | 0.58% |
| 2024-11-18 | 25.56 | 24.68 | -1.29 | -4.97% | 24.05 | 25.96 | 15371 | 3813 | 1.13% |
| 2024-11-15 | 26.78 | 25.97 | -0.78 | -2.92% | 25.33 | 27.11 | 27452 | 7165 | 2.03% |
| 2024-11-14 | 24.81 | 26.75 | 1.76 | 7.04% | 24.45 | 26.80 | 21801 | 5601 | 1.61% |
| 2024-11-13 | 25.01 | 24.99 | 0.00 | 0.00% | 24.34 | 25.26 | 13561 | 3365 | 1.00% |
| 2024-11-12 | 24.40 | 24.99 | 0.63 | 2.59% | 24.31 | 25.30 | 21526 | 5347 | 1.59% |
| 2024-11-11 | 24.47 | 24.36 | -0.15 | -0.61% | 24.11 | 24.61 | 12940 | 3143 | 0.96% |
| 2024-11-08 | 24.23 | 24.51 | 0.29 | 1.20% | 24.06 | 24.85 | 15936 | 3885 | 1.18% |
| 2024-11-07 | 24.24 | 24.22 | 0.02 | 0.08% | 23.97 | 24.45 | 16912 | 4080 | 1.25% |
| 2024-11-06 | 25.55 | 24.20 | -1.03 | -4.08% | 24.01 | 25.57 | 15568 | 3808 | 1.15% |
| 2024-11-05 | 25.03 | 25.23 | 0.21 | 0.84% | 24.63 | 25.37 | 7148 | 1789 | 0.53% |
| 2024-11-04 | 24.55 | 25.02 | 0.78 | 3.22% | 24.01 | 25.10 | 5712 | 1414 | 0.42% |
| 2024-11-01 | 24.78 | 24.24 | -0.54 | -2.18% | 23.98 | 24.99 | 9059 | 2206 | 0.67% |
| 2024-10-31 | 25.00 | 24.78 | -0.14 | -0.56% | 24.60 | 25.00 | 5050 | 1252 | 0.37% |
| 2024-10-30 | 25.45 | 24.92 | -0.59 | -2.31% | 24.60 | 25.73 | 7924 | 1985 | 0.59% |
| 2024-10-29 | 26.03 | 25.51 | -0.48 | -1.85% | 25.32 | 26.09 | 5438 | 1388 | 0.40% |
| 2024-10-28 | 25.58 | 25.99 | 0.35 | 1.37% | 25.32 | 25.99 | 5896 | 1517 | 0.44% |
| 2024-10-25 | 25.66 | 25.64 | -0.01 | -0.04% | 25.31 | 26.31 | 11544 | 2978 | 0.85% |
| 2024-10-24 | 26.92 | 25.65 | -1.27 | -4.72% | 25.12 | 26.92 | 17758 | 4583 | 1.31% |
| 2024-10-23 | 26.40 | 26.92 | 0.40 | 1.51% | 26.02 | 27.12 | 11104 | 2959 | 0.82% |
| 2024-10-22 | 27.10 | 26.52 | -0.64 | -2.36% | 25.84 | 27.10 | 13785 | 3636 | 1.02% |
| 2024-10-21 | 24.81 | 27.16 | 2.46 | 9.96% | 24.81 | 27.17 | 31675 | 8390 | 2.34% |
| 2024-10-18 | 24.07 | 24.70 | 0.46 | 1.90% | 23.69 | 25.00 | 9954 | 2419 | 0.73% |
| 2024-10-17 | 23.98 | 24.24 | 0.26 | 1.08% | 23.76 | 24.37 | 8357 | 2019 | 0.62% |
| 2024-10-16 | 23.98 | 23.98 | -0.24 | -0.99% | 23.73 | 24.80 | 10887 | 2644 | 0.80% |
| 2024-10-15 | 23.65 | 24.22 | 0.60 | 2.54% | 23.45 | 25.30 | 20108 | 4967 | 1.48% |
| 2024-10-14 | 22.93 | 23.62 | 0.78 | 3.42% | 22.62 | 23.97 | 9648 | 2242 | 0.71% |
| 2024-10-11 | 23.60 | 22.84 | -0.76 | -3.22% | 22.58 | 23.60 | 10908 | 2498 | 0.81% |
| 2024-10-10 | 23.31 | 23.60 | 0.50 | 2.16% | 23.01 | 24.38 | 15767 | 3747 | 1.16% |
| 2024-10-09 | 24.47 | 23.10 | -1.37 | -5.60% | 22.35 | 24.47 | 21543 | 4979 | 1.59% |
| 2024-10-08 | 25.73 | 24.47 | 0.98 | 4.17% | 23.31 | 25.84 | 24065 | 5931 | 1.78% |
| 2024-09-30 | 22.00 | 23.49 | 1.99 | 9.26% | 21.66 | 23.62 | 15608 | 3552 | 1.15% |
| 2024-09-27 | 21.07 | 21.50 | 0.52 | 2.48% | 21.06 | 21.55 | 6021 | 1286 | 0.44% |
| 2024-09-26 | 20.29 | 20.98 | 0.69 | 3.40% | 20.28 | 21.00 | 8405 | 1737 | 0.62% |
| 2024-09-25 | 20.38 | 20.29 | -0.01 | -0.05% | 20.24 | 20.65 | 6374 | 1307 | 0.47% |
| 2024-09-24 | 19.85 | 20.30 | 0.46 | 2.32% | 19.85 | 20.30 | 9542 | 1922 | 0.70% |
| 2024-09-23 | 19.45 | 19.84 | 0.21 | 1.07% | 19.45 | 20.06 | 8517 | 1683 | 0.63% |
| 2024-09-20 | 19.44 | 19.63 | 0.19 | 0.98% | 19.00 | 19.77 | 12961 | 2512 | 0.96% |
| 2024-09-19 | 18.92 | 19.44 | 0.44 | 2.32% | 18.92 | 19.75 | 10376 | 2024 | 0.77% |
| 2024-09-18 | 19.55 | 19.00 | -0.60 | -3.06% | 18.81 | 19.61 | 6784 | 1298 | 0.50% |
| 2024-09-13 | 19.83 | 19.60 | -0.30 | -1.51% | 19.49 | 19.83 | 7928 | 1557 | 0.59% |
| 2024-09-12 | 20.18 | 19.90 | -0.01 | -0.05% | 19.90 | 21.07 | 11780 | 2386 | 0.87% |
| 2024-09-11 | 20.50 | 19.91 | -0.38 | -1.87% | 19.90 | 20.50 | 7615 | 1533 | 0.56% |
| 2024-09-10 | 20.19 | 20.29 | 0.13 | 0.64% | 19.88 | 20.55 | 9709 | 1964 | 0.72% |
| 2024-09-09 | 19.82 | 20.16 | 0.35 | 1.77% | 19.75 | 20.69 | 10542 | 2135 | 0.78% |
| 2024-09-06 | 20.75 | 19.81 | -0.75 | -3.65% | 19.71 | 20.75 | 8049 | 1615 | 0.59% |
| 2024-09-05 | 21.10 | 20.56 | -0.29 | -1.39% | 20.51 | 21.10 | 6459 | 1336 | 0.48% |
| 2024-09-04 | 20.76 | 20.85 | -0.07 | -0.33% | 20.62 | 21.09 | 3948 | 823 | 0.29% |
| 2024-09-03 | 20.87 | 20.92 | -0.03 | -0.14% | 20.80 | 21.20 | 4530 | 949 | 0.33% |
| 2024-09-02 | 21.20 | 20.95 | -0.14 | -0.66% | 20.95 | 21.20 | 6269 | 1320 | 0.46% |
| 2024-08-30 | 21.20 | 21.09 | 0.21 | 1.01% | 20.80 | 21.30 | 6629 | 1398 | 0.49% |
| 2024-08-29 | 20.27 | 20.88 | 0.50 | 2.45% | 20.13 | 20.92 | 6909 | 1432 | 0.51% |
| 2024-08-28 | 20.07 | 20.38 | 0.10 | 0.49% | 19.89 | 20.48 | 3936 | 796 | 0.29% |
| 2024-08-27 | 20.05 | 20.28 | 0.04 | 0.20% | 20.01 | 20.60 | 5762 | 1174 | 0.43% |
| 2024-08-26 | 20.26 | 20.24 | -0.01 | -0.05% | 19.81 | 20.27 | 5942 | 1190 | 0.44% |
| 2024-08-23 | 20.15 | 20.25 | 0.10 | 0.50% | 19.70 | 20.48 | 12762 | 2551 | 0.94% |
| 2024-08-22 | 20.30 | 20.15 | -0.23 | -1.13% | 20.04 | 20.55 | 8535 | 1731 | 0.64% |
| 2024-08-21 | 20.51 | 20.38 | -0.40 | -1.92% | 20.20 | 20.96 | 20462 | 4203 | 1.53% |
| 2024-08-20 | 21.50 | 20.78 | 0.68 | 3.38% | 20.46 | 21.90 | 26061 | 5452 | 1.94% |
| 2024-08-19 | 20.27 | 20.10 | -0.17 | -0.84% | 19.84 | 20.36 | 7301 | 1466 | 0.54% |
| 2024-08-16 | 20.48 | 20.27 | 0.05 | 0.25% | 20.03 | 20.48 | 4677 | 944 | 0.35% |
| 2024-08-15 | 20.78 | 20.22 | -0.14 | -0.69% | 20.20 | 20.78 | 5032 | 1023 | 0.38% |
| 2024-08-14 | 21.00 | 20.36 | -0.32 | -1.55% | 20.34 | 21.00 | 2895 | 591 | 0.22% |
| 2024-08-13 | 20.68 | 20.68 | 0.02 | 0.10% | 20.46 | 20.87 | 4956 | 1024 | 0.37% |