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 | 25.12 | 25.04 | -0.12 | -0.48% | 24.75 | 25.30 | 23200 | 5798 | 1.25% |
| 2024-11-20 | 24.93 | 25.16 | 0.23 | 0.92% | 24.80 | 25.75 | 33532 | 8493 | 1.81% |
| 2024-11-19 | 24.39 | 24.93 | 0.58 | 2.38% | 24.24 | 25.04 | 32470 | 8021 | 1.75% |
| 2024-11-18 | 26.00 | 24.35 | -1.43 | -5.55% | 24.19 | 26.29 | 62666 | 15544 | 3.38% |
| 2024-11-15 | 25.85 | 25.78 | -0.01 | -0.04% | 25.78 | 27.20 | 69580 | 18447 | 3.75% |
| 2024-11-14 | 26.58 | 25.79 | -1.06 | -3.95% | 25.69 | 26.79 | 56736 | 14860 | 3.06% |
| 2024-11-13 | 25.88 | 26.85 | 1.31 | 5.13% | 25.52 | 26.87 | 90129 | 23696 | 4.86% |
| 2024-11-12 | 25.35 | 25.54 | 0.35 | 1.39% | 25.31 | 26.44 | 86060 | 22334 | 4.64% |
| 2024-11-11 | 23.90 | 25.19 | 1.26 | 5.27% | 23.83 | 25.30 | 60452 | 14916 | 3.26% |
| 2024-11-08 | 24.40 | 23.93 | -0.21 | -0.87% | 23.87 | 24.55 | 38499 | 9305 | 2.07% |
| 2024-11-07 | 23.75 | 24.14 | 0.13 | 0.54% | 23.57 | 24.16 | 31113 | 7427 | 1.68% |
| 2024-11-06 | 23.81 | 24.01 | 0.31 | 1.31% | 23.81 | 24.90 | 44718 | 10896 | 2.41% |
| 2024-11-05 | 23.47 | 23.70 | 0.29 | 1.24% | 23.25 | 23.83 | 30712 | 7259 | 1.65% |
| 2024-11-04 | 22.58 | 23.41 | 0.83 | 3.68% | 22.58 | 23.58 | 26883 | 6228 | 1.45% |
| 2024-11-01 | 22.98 | 22.58 | -0.41 | -1.78% | 22.12 | 23.21 | 34266 | 7753 | 1.85% |
| 2024-10-31 | 23.15 | 22.99 | -0.16 | -0.69% | 22.82 | 23.23 | 32567 | 7490 | 1.75% |
| 2024-10-30 | 23.05 | 23.15 | -0.23 | -0.98% | 22.83 | 23.35 | 26622 | 6148 | 1.43% |
| 2024-10-29 | 24.13 | 23.38 | -0.65 | -2.70% | 23.18 | 24.18 | 28303 | 6664 | 1.52% |
| 2024-10-28 | 24.29 | 24.03 | -0.26 | -1.07% | 23.76 | 24.38 | 35251 | 8442 | 1.90% |
| 2024-10-25 | 24.48 | 24.29 | -0.11 | -0.45% | 24.28 | 24.54 | 25866 | 6307 | 1.39% |
| 2024-10-24 | 24.65 | 24.40 | -0.28 | -1.13% | 24.20 | 24.99 | 28486 | 6972 | 1.53% |
| 2024-10-23 | 24.88 | 24.68 | -0.08 | -0.32% | 24.55 | 25.44 | 31160 | 7774 | 1.68% |
| 2024-10-22 | 26.30 | 24.76 | -1.24 | -4.77% | 24.42 | 26.30 | 82784 | 20654 | 4.46% |
| 2024-10-21 | 24.45 | 26.00 | 1.75 | 7.22% | 24.01 | 26.00 | 98171 | 24320 | 5.29% |
| 2024-10-18 | 23.98 | 24.25 | 0.23 | 0.96% | 23.70 | 24.94 | 55538 | 13613 | 2.99% |
| 2024-10-17 | 24.30 | 24.02 | -0.27 | -1.11% | 24.02 | 24.99 | 47521 | 11662 | 2.56% |
| 2024-10-16 | 22.98 | 24.29 | 1.14 | 4.92% | 22.98 | 24.30 | 51955 | 12382 | 2.80% |
| 2024-10-15 | 22.20 | 23.15 | 0.75 | 3.35% | 22.20 | 24.16 | 53166 | 12351 | 2.86% |
| 2024-10-14 | 22.45 | 22.40 | 0.05 | 0.22% | 21.88 | 22.60 | 32747 | 7297 | 1.76% |
| 2024-10-11 | 23.21 | 22.35 | -0.93 | -3.99% | 22.08 | 23.48 | 33534 | 7664 | 1.81% |
| 2024-10-10 | 23.05 | 23.28 | 0.30 | 1.31% | 22.68 | 23.79 | 26365 | 6120 | 1.42% |
| 2024-10-09 | 24.49 | 22.98 | -1.81 | -7.30% | 22.95 | 24.49 | 43269 | 10216 | 2.33% |
| 2024-10-08 | 26.13 | 24.79 | 1.04 | 4.38% | 23.68 | 26.13 | 66411 | 16519 | 3.58% |
| 2024-09-30 | 23.14 | 23.75 | 1.96 | 8.99% | 22.40 | 23.97 | 52890 | 12375 | 2.85% |
| 2024-09-27 | 21.56 | 21.79 | 0.87 | 4.16% | 21.19 | 21.88 | 20961 | 4518 | 1.13% |
| 2024-09-26 | 20.01 | 20.92 | 0.91 | 4.55% | 20.01 | 20.95 | 18524 | 3792 | 1.00% |
| 2024-09-25 | 19.84 | 20.01 | 0.32 | 1.63% | 19.84 | 20.81 | 26359 | 5371 | 1.42% |
| 2024-09-24 | 19.07 | 19.69 | 0.59 | 3.09% | 19.07 | 19.77 | 15606 | 3040 | 0.84% |
| 2024-09-23 | 19.23 | 19.10 | -0.10 | -0.52% | 18.97 | 19.34 | 6400 | 1222 | 0.34% |
| 2024-09-20 | 19.30 | 19.20 | -0.06 | -0.31% | 19.07 | 19.45 | 7942 | 1527 | 0.43% |
| 2024-09-19 | 18.91 | 19.26 | 0.37 | 1.96% | 18.87 | 19.68 | 9743 | 1884 | 0.52% |
| 2024-09-18 | 19.00 | 18.89 | -0.21 | -1.10% | 18.63 | 19.13 | 8255 | 1553 | 0.44% |
| 2024-09-13 | 19.63 | 19.10 | -0.43 | -2.20% | 19.03 | 19.75 | 7636 | 1469 | 0.41% |
| 2024-09-12 | 19.69 | 19.53 | -0.16 | -0.81% | 19.51 | 19.94 | 4150 | 816 | 0.22% |
| 2024-09-11 | 19.56 | 19.69 | 0.12 | 0.61% | 19.48 | 19.85 | 4581 | 901 | 0.25% |
| 2024-09-10 | 19.86 | 19.57 | -0.27 | -1.36% | 19.20 | 19.95 | 9725 | 1898 | 0.52% |
| 2024-09-09 | 20.01 | 19.84 | -0.32 | -1.59% | 19.77 | 20.18 | 6045 | 1202 | 0.33% |
| 2024-09-06 | 20.58 | 20.16 | -0.42 | -2.04% | 20.12 | 20.65 | 5811 | 1180 | 0.31% |
| 2024-09-05 | 20.89 | 20.58 | -0.25 | -1.20% | 20.49 | 20.96 | 7758 | 1602 | 0.42% |
| 2024-09-04 | 20.84 | 20.83 | -0.10 | -0.48% | 20.68 | 21.00 | 6901 | 1438 | 0.37% |
| 2024-09-03 | 20.77 | 20.93 | 0.30 | 1.45% | 20.46 | 20.93 | 8970 | 1862 | 0.48% |
| 2024-09-02 | 20.95 | 20.63 | -0.29 | -1.39% | 20.60 | 21.01 | 9419 | 1960 | 0.51% |
| 2024-08-30 | 20.33 | 20.92 | 0.55 | 2.70% | 20.17 | 21.12 | 14709 | 3059 | 0.79% |
| 2024-08-29 | 19.99 | 20.37 | 0.32 | 1.60% | 19.98 | 20.45 | 6801 | 1376 | 0.37% |
| 2024-08-28 | 19.78 | 20.05 | 0.08 | 0.40% | 19.78 | 20.34 | 5317 | 1067 | 0.29% |
| 2024-08-27 | 20.07 | 19.97 | -0.21 | -1.04% | 19.89 | 20.23 | 5140 | 1028 | 0.28% |
| 2024-08-26 | 20.00 | 20.18 | 0.41 | 2.07% | 19.83 | 20.49 | 7776 | 1572 | 0.42% |
| 2024-08-23 | 19.97 | 19.77 | -0.28 | -1.40% | 19.68 | 20.12 | 8223 | 1630 | 0.44% |
| 2024-08-22 | 20.00 | 20.05 | 0.11 | 0.55% | 19.86 | 20.21 | 8030 | 1608 | 0.43% |
| 2024-08-21 | 20.22 | 19.94 | -0.37 | -1.82% | 19.88 | 20.36 | 12705 | 2547 | 0.68% |
| 2024-08-20 | 20.70 | 20.31 | -0.38 | -1.84% | 20.27 | 20.70 | 8892 | 1814 | 0.48% |
| 2024-08-19 | 20.94 | 20.69 | -0.13 | -0.62% | 20.67 | 21.10 | 8665 | 1803 | 0.47% |
| 2024-08-16 | 21.00 | 20.82 | -0.14 | -0.67% | 20.65 | 21.05 | 7712 | 1603 | 0.42% |
| 2024-08-15 | 21.11 | 20.96 | 0.04 | 0.19% | 20.59 | 21.25 | 14183 | 2969 | 0.76% |
| 2024-08-14 | 21.34 | 20.92 | -0.42 | -1.97% | 20.85 | 21.41 | 9334 | 1967 | 0.50% |
| 2024-08-13 | 21.22 | 21.34 | 0.22 | 1.04% | 20.77 | 21.34 | 7093 | 1497 | 0.38% |