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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 23.64 | 22.60 | -1.04 | -4.40% | 22.60 | 23.64 | 17299 | 3994 | 0.30% |
| 2024-11-21 | 23.88 | 23.64 | -0.23 | -0.96% | 23.46 | 24.02 | 12389 | 2943 | 0.22% |
| 2024-11-20 | 23.81 | 23.87 | 0.06 | 0.25% | 23.58 | 23.88 | 13232 | 3140 | 0.23% |
| 2024-11-19 | 23.28 | 23.81 | 0.54 | 2.32% | 23.28 | 23.84 | 15539 | 3678 | 0.27% |
| 2024-11-18 | 23.61 | 23.27 | -0.34 | -1.44% | 23.15 | 23.79 | 18931 | 4449 | 0.33% |
| 2024-11-15 | 23.88 | 23.61 | -0.41 | -1.71% | 23.60 | 24.10 | 17291 | 4121 | 0.30% |
| 2024-11-14 | 24.34 | 24.02 | -0.40 | -1.64% | 23.92 | 24.54 | 16660 | 4036 | 0.29% |
| 2024-11-13 | 24.40 | 24.42 | -0.06 | -0.25% | 23.97 | 24.63 | 16828 | 4084 | 0.29% |
| 2024-11-12 | 24.60 | 24.48 | 0.00 | 0.00% | 24.28 | 24.98 | 23619 | 5828 | 0.41% |
| 2024-11-11 | 24.68 | 24.48 | -0.30 | -1.21% | 24.00 | 24.79 | 31570 | 7691 | 0.55% |
| 2024-11-08 | 25.06 | 24.78 | -0.28 | -1.12% | 24.61 | 25.31 | 34973 | 8684 | 0.61% |
| 2024-11-07 | 26.40 | 26.56 | -0.04 | -0.15% | 26.05 | 26.75 | 33088 | 8702 | 0.58% |
| 2024-11-06 | 26.17 | 26.60 | 0.45 | 1.72% | 26.00 | 26.88 | 33876 | 8993 | 0.59% |
| 2024-11-05 | 25.95 | 26.15 | 0.35 | 1.36% | 25.64 | 26.20 | 36368 | 9435 | 0.64% |
| 2024-11-04 | 24.75 | 25.80 | 1.20 | 4.88% | 24.75 | 25.87 | 42180 | 10737 | 0.74% |
| 2024-11-01 | 24.69 | 24.60 | -0.17 | -0.69% | 24.42 | 25.07 | 24467 | 6063 | 0.43% |
| 2024-10-31 | 25.00 | 24.77 | -0.23 | -0.92% | 24.33 | 25.00 | 27657 | 6838 | 0.48% |
| 2024-10-30 | 25.17 | 25.00 | -0.38 | -1.50% | 24.57 | 25.78 | 33347 | 8377 | 0.58% |
| 2024-10-29 | 24.90 | 25.38 | 0.92 | 3.76% | 24.85 | 26.10 | 54399 | 13869 | 0.95% |
| 2024-10-28 | 24.25 | 24.46 | 0.28 | 1.16% | 24.03 | 24.50 | 20406 | 4957 | 0.36% |
| 2024-10-25 | 24.11 | 24.18 | 0.22 | 0.92% | 23.80 | 24.27 | 18492 | 4447 | 0.32% |
| 2024-10-24 | 24.08 | 23.96 | -0.28 | -1.16% | 23.92 | 24.34 | 20014 | 4820 | 0.35% |
| 2024-10-23 | 24.21 | 24.24 | -0.02 | -0.08% | 24.10 | 24.60 | 21356 | 5189 | 0.37% |
| 2024-10-22 | 24.17 | 24.26 | 0.39 | 1.63% | 23.70 | 24.46 | 27212 | 6590 | 0.48% |
| 2024-10-21 | 23.99 | 23.87 | 0.08 | 0.34% | 23.50 | 24.10 | 23547 | 5601 | 0.41% |
| 2024-10-18 | 23.27 | 23.79 | 0.45 | 1.93% | 23.24 | 24.18 | 25505 | 6064 | 0.45% |
| 2024-10-17 | 23.31 | 23.34 | 0.16 | 0.69% | 23.29 | 23.94 | 18399 | 4340 | 0.32% |
| 2024-10-16 | 23.10 | 23.18 | -0.33 | -1.40% | 22.88 | 23.53 | 17403 | 4044 | 0.30% |
| 2024-10-15 | 24.02 | 23.51 | -0.48 | -2.00% | 23.50 | 24.50 | 25013 | 5943 | 0.44% |
| 2024-10-14 | 23.60 | 23.99 | 0.27 | 1.14% | 23.36 | 24.13 | 24346 | 5793 | 0.43% |
| 2024-10-11 | 24.15 | 23.72 | -0.76 | -3.10% | 23.55 | 24.77 | 35035 | 8423 | 0.61% |
| 2024-10-10 | 23.86 | 24.48 | 1.26 | 5.43% | 23.86 | 25.49 | 52315 | 12920 | 0.92% |
| 2024-10-09 | 24.99 | 23.22 | -2.37 | -9.26% | 23.15 | 25.00 | 49776 | 11927 | 0.87% |
| 2024-10-08 | 26.48 | 25.59 | 1.50 | 6.23% | 24.16 | 26.50 | 76853 | 19569 | 1.35% |
| 2024-09-30 | 23.00 | 24.09 | 2.04 | 9.25% | 22.50 | 24.09 | 75916 | 17761 | 1.33% |
| 2024-09-27 | 21.69 | 22.05 | 0.63 | 2.94% | 21.60 | 22.06 | 35200 | 7698 | 0.62% |
| 2024-09-26 | 21.21 | 21.42 | 0.17 | 0.80% | 21.03 | 21.46 | 35262 | 7489 | 0.62% |
| 2024-09-25 | 21.50 | 21.25 | -0.03 | -0.14% | 21.18 | 21.78 | 22806 | 4914 | 0.40% |
| 2024-09-24 | 21.23 | 21.28 | 0.16 | 0.76% | 20.80 | 21.28 | 15442 | 3261 | 0.27% |
| 2024-09-23 | 20.95 | 21.12 | 0.10 | 0.48% | 20.83 | 21.29 | 11004 | 2320 | 0.19% |
| 2024-09-20 | 20.61 | 21.02 | 0.33 | 1.59% | 20.48 | 21.05 | 17183 | 3573 | 0.30% |
| 2024-09-19 | 20.20 | 20.69 | 0.64 | 3.19% | 19.98 | 20.73 | 18003 | 3683 | 0.32% |
| 2024-09-18 | 20.00 | 20.05 | 0.02 | 0.10% | 19.76 | 20.18 | 8400 | 1674 | 0.15% |
| 2024-09-13 | 20.11 | 20.03 | -0.08 | -0.40% | 19.90 | 20.22 | 7105 | 1426 | 0.12% |
| 2024-09-12 | 20.30 | 20.11 | -0.19 | -0.94% | 20.05 | 20.55 | 13974 | 2826 | 0.25% |
| 2024-09-11 | 20.21 | 20.30 | -0.04 | -0.20% | 20.13 | 20.48 | 7216 | 1468 | 0.13% |
| 2024-09-10 | 20.28 | 20.34 | 0.05 | 0.25% | 19.99 | 20.45 | 9300 | 1877 | 0.16% |
| 2024-09-09 | 20.29 | 20.29 | -0.09 | -0.44% | 20.20 | 20.42 | 8910 | 1809 | 0.16% |
| 2024-09-06 | 20.77 | 20.38 | -0.39 | -1.88% | 20.38 | 20.81 | 7414 | 1525 | 0.13% |
| 2024-09-05 | 20.80 | 20.77 | -0.03 | -0.14% | 20.65 | 20.98 | 6899 | 1431 | 0.12% |
| 2024-09-04 | 20.83 | 20.80 | -0.17 | -0.81% | 20.70 | 21.13 | 11777 | 2455 | 0.21% |
| 2024-09-03 | 20.46 | 20.97 | 0.50 | 2.44% | 20.43 | 21.02 | 18901 | 3937 | 0.33% |
| 2024-09-02 | 21.08 | 20.47 | -0.59 | -2.80% | 20.47 | 21.16 | 22426 | 4653 | 0.39% |
| 2024-08-30 | 21.38 | 21.06 | -0.50 | -2.32% | 20.67 | 21.69 | 25876 | 5462 | 0.45% |
| 2024-08-29 | 21.10 | 21.56 | 0.26 | 1.22% | 21.10 | 21.56 | 9002 | 1930 | 0.16% |
| 2024-08-28 | 21.10 | 21.30 | 0.01 | 0.05% | 21.10 | 21.40 | 5921 | 1259 | 0.10% |
| 2024-08-27 | 21.65 | 21.29 | -0.39 | -1.80% | 21.20 | 21.67 | 7721 | 1653 | 0.14% |
| 2024-08-26 | 21.62 | 21.68 | -0.10 | -0.46% | 21.44 | 21.85 | 9790 | 2113 | 0.17% |
| 2024-08-23 | 21.55 | 21.78 | 0.11 | 0.51% | 21.55 | 21.93 | 11486 | 2498 | 0.20% |
| 2024-08-22 | 21.76 | 21.67 | -0.17 | -0.78% | 21.55 | 21.85 | 9640 | 2091 | 0.17% |
| 2024-08-21 | 21.71 | 21.84 | 0.09 | 0.41% | 21.65 | 22.19 | 13533 | 2955 | 0.24% |
| 2024-08-20 | 21.80 | 21.75 | -0.11 | -0.50% | 21.61 | 21.89 | 11243 | 2443 | 0.20% |
| 2024-08-19 | 21.73 | 21.86 | 0.07 | 0.32% | 21.71 | 22.00 | 14483 | 3167 | 0.25% |
| 2024-08-16 | 21.70 | 21.79 | 0.06 | 0.28% | 21.56 | 21.89 | 13684 | 2975 | 0.24% |
| 2024-08-15 | 21.76 | 21.73 | -0.04 | -0.18% | 21.66 | 21.95 | 11510 | 2510 | 0.20% |