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 | 25.00 | 24.94 | -0.16 | -0.64% | 24.68 | 25.09 | 9874 | 2457 | 0.63% |
| 2024-11-20 | 24.54 | 25.10 | 0.56 | 2.28% | 24.39 | 25.10 | 14762 | 3664 | 0.94% |
| 2024-11-19 | 24.00 | 24.54 | 0.54 | 2.25% | 23.93 | 24.56 | 10255 | 2485 | 0.65% |
| 2024-11-18 | 24.06 | 24.00 | -0.05 | -0.21% | 23.75 | 24.32 | 15751 | 3782 | 1.00% |
| 2024-11-15 | 24.15 | 24.05 | -0.33 | -1.35% | 24.04 | 24.66 | 12415 | 3023 | 0.79% |
| 2024-11-14 | 25.15 | 24.38 | -0.69 | -2.75% | 24.28 | 25.24 | 14029 | 3461 | 0.89% |
| 2024-11-13 | 25.33 | 25.07 | -0.25 | -0.99% | 24.66 | 25.56 | 17009 | 4255 | 1.08% |
| 2024-11-12 | 25.27 | 25.32 | 0.05 | 0.20% | 25.10 | 25.99 | 25616 | 6547 | 1.62% |
| 2024-11-11 | 24.53 | 25.27 | 0.40 | 1.61% | 24.53 | 25.35 | 16505 | 4129 | 1.05% |
| 2024-11-08 | 24.92 | 24.87 | 0.07 | 0.28% | 24.50 | 25.10 | 19397 | 4808 | 1.23% |
| 2024-11-07 | 24.00 | 24.80 | 0.65 | 2.69% | 23.95 | 24.80 | 21731 | 5326 | 1.38% |
| 2024-11-06 | 24.05 | 24.15 | 0.12 | 0.50% | 23.80 | 24.30 | 16599 | 3998 | 1.05% |
| 2024-11-05 | 23.80 | 24.03 | 0.28 | 1.18% | 23.61 | 24.13 | 15602 | 3739 | 0.99% |
| 2024-11-04 | 23.35 | 23.75 | 0.40 | 1.71% | 23.28 | 23.75 | 11287 | 2665 | 0.72% |
| 2024-11-01 | 23.61 | 23.35 | -0.35 | -1.48% | 23.05 | 23.77 | 15271 | 3578 | 0.97% |
| 2024-10-31 | 23.60 | 23.70 | 0.13 | 0.55% | 23.42 | 23.86 | 13670 | 3238 | 0.87% |
| 2024-10-30 | 23.55 | 23.57 | -0.26 | -1.09% | 23.17 | 23.83 | 16787 | 3949 | 1.06% |
| 2024-10-29 | 24.83 | 23.83 | -1.00 | -4.03% | 23.79 | 24.89 | 31032 | 7490 | 1.97% |
| 2024-10-28 | 24.35 | 24.83 | 0.74 | 3.07% | 24.31 | 24.98 | 29677 | 7321 | 1.88% |
| 2024-10-25 | 23.56 | 24.09 | 0.51 | 2.16% | 23.45 | 24.32 | 20900 | 4985 | 1.33% |
| 2024-10-24 | 23.67 | 23.58 | -0.03 | -0.13% | 23.48 | 23.93 | 13921 | 3298 | 0.88% |
| 2024-10-23 | 23.85 | 23.61 | -0.21 | -0.88% | 23.50 | 23.96 | 16233 | 3851 | 1.03% |
| 2024-10-22 | 23.45 | 23.82 | 0.34 | 1.45% | 23.30 | 23.82 | 14619 | 3461 | 0.93% |
| 2024-10-21 | 23.34 | 23.48 | 0.14 | 0.60% | 23.21 | 23.68 | 17543 | 4117 | 1.11% |
| 2024-10-18 | 22.70 | 23.34 | 0.61 | 2.68% | 22.60 | 23.70 | 16650 | 3854 | 1.06% |
| 2024-10-17 | 22.97 | 22.73 | -0.16 | -0.70% | 22.73 | 23.18 | 9144 | 2099 | 0.58% |
| 2024-10-16 | 22.91 | 22.89 | -0.22 | -0.95% | 22.67 | 23.22 | 13215 | 3033 | 0.84% |
| 2024-10-15 | 23.54 | 23.11 | -0.41 | -1.74% | 23.10 | 23.69 | 15605 | 3637 | 0.99% |
| 2024-10-14 | 23.60 | 23.52 | 0.12 | 0.51% | 23.01 | 23.76 | 15914 | 3731 | 1.01% |
| 2024-10-11 | 24.50 | 23.40 | -1.01 | -4.14% | 23.20 | 24.50 | 18672 | 4420 | 1.18% |
| 2024-10-10 | 24.55 | 24.41 | 0.03 | 0.12% | 23.94 | 25.10 | 20664 | 5075 | 1.31% |
| 2024-10-09 | 26.30 | 24.38 | -2.02 | -7.65% | 24.31 | 26.30 | 34183 | 8553 | 2.17% |
| 2024-10-08 | 27.28 | 26.40 | 1.60 | 6.45% | 25.03 | 27.28 | 51780 | 13598 | 3.28% |
| 2024-09-30 | 23.51 | 24.80 | 2.01 | 8.82% | 23.15 | 25.00 | 42111 | 10177 | 2.67% |
| 2024-09-27 | 22.17 | 22.79 | 1.00 | 4.59% | 22.07 | 22.80 | 17602 | 3953 | 1.12% |
| 2024-09-26 | 21.22 | 21.79 | 0.59 | 2.78% | 21.00 | 21.80 | 15758 | 3371 | 1.00% |
| 2024-09-25 | 21.10 | 21.20 | 0.25 | 1.19% | 21.10 | 21.82 | 16260 | 3493 | 1.03% |
| 2024-09-24 | 20.23 | 20.95 | 0.80 | 3.97% | 20.15 | 20.95 | 14684 | 3021 | 0.93% |
| 2024-09-23 | 20.20 | 20.15 | -0.02 | -0.10% | 20.07 | 20.48 | 7878 | 1598 | 0.50% |
| 2024-09-20 | 20.88 | 20.17 | -0.62 | -2.98% | 20.08 | 20.98 | 7995 | 1630 | 0.51% |
| 2024-09-19 | 20.50 | 20.79 | 0.34 | 1.66% | 20.45 | 20.96 | 7228 | 1500 | 0.46% |
| 2024-09-18 | 20.65 | 20.45 | -0.21 | -1.02% | 20.22 | 20.75 | 4829 | 987 | 0.31% |
| 2024-09-13 | 21.01 | 20.66 | -0.34 | -1.62% | 20.64 | 21.07 | 7077 | 1474 | 0.45% |
| 2024-09-12 | 21.42 | 21.00 | -0.42 | -1.96% | 20.98 | 21.65 | 13113 | 2789 | 0.84% |
| 2024-09-11 | 21.91 | 21.42 | -0.49 | -2.24% | 21.38 | 21.91 | 14140 | 3052 | 0.90% |
| 2024-09-10 | 22.00 | 21.91 | -0.05 | -0.23% | 21.68 | 22.13 | 8889 | 1945 | 0.57% |
| 2024-09-09 | 21.87 | 21.96 | 0.01 | 0.05% | 21.77 | 22.13 | 7209 | 1581 | 0.46% |
| 2024-09-06 | 22.35 | 21.95 | -0.39 | -1.75% | 21.89 | 22.41 | 7421 | 1637 | 0.47% |
| 2024-09-05 | 22.12 | 22.34 | 0.22 | 0.99% | 22.12 | 22.38 | 8235 | 1833 | 0.52% |
| 2024-09-04 | 22.20 | 22.12 | -0.35 | -1.56% | 22.04 | 22.68 | 13869 | 3081 | 0.88% |
| 2024-09-03 | 21.85 | 22.47 | 0.52 | 2.37% | 21.72 | 23.44 | 24652 | 5554 | 1.57% |
| 2024-09-02 | 22.70 | 21.95 | -0.77 | -3.39% | 21.88 | 22.87 | 25245 | 5614 | 1.60% |
| 2024-08-30 | 22.66 | 22.72 | 0.07 | 0.31% | 22.26 | 22.99 | 18049 | 4101 | 1.15% |
| 2024-08-29 | 22.53 | 22.65 | -0.04 | -0.18% | 22.25 | 22.91 | 14629 | 3308 | 0.93% |
| 2024-08-28 | 22.71 | 22.69 | -0.93 | -3.94% | 22.46 | 23.11 | 21910 | 4975 | 1.39% |
| 2024-08-27 | 23.45 | 23.62 | 0.89 | 3.92% | 23.36 | 24.50 | 31424 | 7512 | 2.00% |
| 2024-08-26 | 22.51 | 22.73 | 0.18 | 0.80% | 22.33 | 22.91 | 9181 | 2079 | 0.58% |
| 2024-08-23 | 23.06 | 22.55 | -0.51 | -2.21% | 22.42 | 23.08 | 13306 | 3012 | 0.84% |
| 2024-08-22 | 23.62 | 23.06 | -0.39 | -1.66% | 23.06 | 23.92 | 9906 | 2311 | 0.63% |
| 2024-08-21 | 23.58 | 23.45 | -0.55 | -2.29% | 23.30 | 23.99 | 15302 | 3615 | 0.97% |
| 2024-08-20 | 25.08 | 24.00 | -1.24 | -4.91% | 23.91 | 25.49 | 27408 | 6732 | 1.74% |
| 2024-08-19 | 26.15 | 25.24 | -0.26 | -1.02% | 24.91 | 26.15 | 37792 | 9624 | 2.40% |
| 2024-08-16 | 23.80 | 25.50 | 1.44 | 5.99% | 23.32 | 25.97 | 38673 | 9551 | 2.46% |
| 2024-08-15 | 24.64 | 24.06 | 0.18 | 0.75% | 23.98 | 25.25 | 23664 | 5796 | 1.50% |
| 2024-08-14 | 24.56 | 23.88 | -0.50 | -2.05% | 23.70 | 24.56 | 8962 | 2140 | 0.57% |
| 2024-08-13 | 24.19 | 24.38 | 0.02 | 0.08% | 23.88 | 24.38 | 7965 | 1913 | 0.51% |