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 | 24.44 | 24.68 | 0.05 | 0.20% | 24.35 | 25.00 | 107964 | 26687 | 2.08% |
| 2024-11-20 | 23.79 | 24.63 | 0.77 | 3.23% | 23.69 | 24.95 | 149846 | 36646 | 2.89% |
| 2024-11-19 | 23.39 | 23.86 | 0.43 | 1.84% | 23.25 | 23.88 | 90209 | 21255 | 1.74% |
| 2024-11-18 | 24.82 | 23.43 | -1.27 | -5.14% | 23.25 | 24.98 | 143176 | 33858 | 2.76% |
| 2024-11-15 | 24.87 | 24.70 | -0.16 | -0.64% | 24.70 | 25.63 | 174569 | 44067 | 3.36% |
| 2024-11-14 | 25.60 | 24.86 | -0.86 | -3.34% | 24.79 | 26.07 | 193452 | 49206 | 3.73% |
| 2024-11-13 | 24.91 | 25.72 | 0.52 | 2.06% | 24.80 | 26.15 | 215352 | 55163 | 4.15% |
| 2024-11-12 | 25.83 | 25.20 | -0.69 | -2.67% | 24.93 | 26.19 | 289209 | 74270 | 5.57% |
| 2024-11-11 | 24.45 | 25.89 | 1.43 | 5.85% | 24.25 | 26.68 | 449770 | 117030 | 8.67% |
| 2024-11-08 | 24.91 | 24.46 | -0.20 | -0.81% | 24.28 | 25.18 | 139409 | 34495 | 2.69% |
| 2024-11-07 | 24.21 | 24.66 | 0.24 | 0.98% | 23.92 | 24.66 | 140866 | 34208 | 2.71% |
| 2024-11-06 | 24.47 | 24.42 | -0.09 | -0.37% | 24.11 | 24.79 | 133199 | 32627 | 2.57% |
| 2024-11-05 | 23.64 | 24.51 | 0.96 | 4.08% | 23.43 | 24.58 | 171403 | 41431 | 3.30% |
| 2024-11-04 | 22.94 | 23.55 | 0.61 | 2.66% | 22.89 | 23.63 | 75949 | 17724 | 1.46% |
| 2024-11-01 | 23.57 | 22.94 | -0.98 | -4.10% | 22.82 | 23.75 | 120492 | 27939 | 2.32% |
| 2024-10-31 | 23.31 | 23.92 | 0.46 | 1.96% | 23.20 | 24.14 | 105700 | 25135 | 2.04% |
| 2024-10-30 | 23.64 | 23.46 | -0.43 | -1.80% | 23.26 | 23.97 | 108400 | 25604 | 2.09% |
| 2024-10-29 | 25.18 | 23.89 | -0.51 | -2.09% | 23.89 | 25.26 | 159106 | 39007 | 3.07% |
| 2024-10-28 | 24.24 | 24.40 | 0.20 | 0.83% | 24.08 | 24.52 | 127655 | 31040 | 2.46% |
| 2024-10-25 | 23.67 | 24.20 | 0.35 | 1.47% | 23.67 | 24.30 | 125394 | 30179 | 2.42% |
| 2024-10-24 | 23.84 | 23.85 | -0.22 | -0.91% | 23.32 | 24.07 | 107058 | 25326 | 2.06% |
| 2024-10-23 | 24.70 | 24.07 | -1.03 | -4.10% | 23.85 | 24.85 | 215114 | 51975 | 4.14% |
| 2024-10-22 | 23.67 | 25.10 | 1.43 | 6.04% | 23.65 | 25.99 | 381011 | 95032 | 7.34% |
| 2024-10-21 | 23.48 | 23.67 | 0.33 | 1.41% | 23.18 | 24.15 | 138739 | 32872 | 2.67% |
| 2024-10-18 | 22.61 | 23.34 | 0.77 | 3.41% | 22.23 | 23.60 | 151559 | 34858 | 2.92% |
| 2024-10-17 | 22.66 | 22.57 | 0.05 | 0.22% | 22.56 | 23.18 | 90297 | 20626 | 1.74% |
| 2024-10-16 | 22.21 | 22.52 | -0.05 | -0.22% | 22.14 | 23.02 | 83282 | 18845 | 1.60% |
| 2024-10-15 | 22.70 | 22.57 | -0.37 | -1.61% | 22.50 | 23.43 | 96105 | 22083 | 1.85% |
| 2024-10-14 | 22.44 | 22.94 | 0.50 | 2.23% | 21.76 | 23.05 | 98406 | 22089 | 1.90% |
| 2024-10-11 | 23.86 | 22.44 | -1.74 | -7.20% | 22.12 | 23.91 | 126595 | 29072 | 2.44% |
| 2024-10-10 | 24.98 | 24.18 | 0.24 | 1.00% | 23.71 | 25.08 | 154801 | 37905 | 2.98% |
| 2024-10-09 | 25.00 | 23.94 | -1.97 | -7.60% | 23.91 | 25.57 | 205610 | 50818 | 3.96% |
| 2024-10-08 | 26.58 | 25.91 | 1.74 | 7.20% | 24.10 | 26.59 | 295058 | 75211 | 5.68% |
| 2024-09-30 | 23.50 | 24.17 | 1.79 | 8.00% | 22.90 | 24.32 | 275259 | 65358 | 5.30% |
| 2024-09-27 | 21.93 | 22.38 | 1.12 | 5.27% | 21.66 | 22.39 | 87147 | 19220 | 1.68% |
| 2024-09-26 | 20.56 | 21.26 | 0.52 | 2.51% | 20.54 | 21.26 | 92498 | 19349 | 1.78% |
| 2024-09-25 | 20.47 | 20.74 | 0.33 | 1.62% | 20.47 | 21.38 | 131403 | 27462 | 2.53% |
| 2024-09-24 | 19.99 | 20.41 | 0.52 | 2.61% | 19.64 | 20.68 | 113596 | 22987 | 2.19% |
| 2024-09-23 | 19.76 | 19.89 | 0.13 | 0.66% | 19.65 | 20.10 | 43323 | 8645 | 0.83% |
| 2024-09-20 | 19.59 | 19.76 | 0.17 | 0.87% | 19.51 | 19.85 | 39650 | 7814 | 0.76% |
| 2024-09-19 | 19.18 | 19.59 | 0.54 | 2.83% | 19.01 | 19.63 | 41484 | 8062 | 0.80% |
| 2024-09-18 | 19.15 | 19.05 | -0.10 | -0.52% | 18.76 | 19.24 | 22074 | 4189 | 0.43% |
| 2024-09-13 | 19.49 | 19.15 | -0.23 | -1.19% | 19.15 | 19.49 | 19158 | 3694 | 0.37% |
| 2024-09-12 | 19.54 | 19.38 | -0.10 | -0.51% | 19.36 | 19.75 | 24098 | 4705 | 0.46% |
| 2024-09-11 | 19.40 | 19.48 | -0.07 | -0.36% | 19.32 | 19.55 | 20443 | 3972 | 0.39% |
| 2024-09-10 | 19.29 | 19.55 | 0.30 | 1.56% | 18.96 | 19.64 | 35728 | 6886 | 0.69% |
| 2024-09-09 | 19.38 | 19.25 | -0.18 | -0.93% | 19.15 | 19.49 | 25516 | 4918 | 0.49% |
| 2024-09-06 | 19.71 | 19.43 | -0.35 | -1.77% | 19.41 | 19.83 | 27803 | 5431 | 0.54% |
| 2024-09-05 | 19.30 | 19.78 | 0.47 | 2.43% | 19.29 | 19.78 | 43945 | 8631 | 0.85% |
| 2024-09-04 | 19.28 | 19.31 | -0.10 | -0.52% | 19.21 | 19.50 | 24526 | 4746 | 0.47% |
| 2024-09-03 | 19.35 | 19.41 | 0.14 | 0.73% | 19.28 | 19.69 | 33285 | 6473 | 0.64% |
| 2024-09-02 | 19.78 | 19.27 | -0.54 | -2.73% | 19.26 | 19.91 | 41667 | 8154 | 0.80% |
| 2024-08-30 | 19.41 | 19.81 | 0.42 | 2.17% | 19.35 | 20.04 | 61906 | 12272 | 1.19% |
| 2024-08-29 | 19.09 | 19.39 | 0.19 | 0.99% | 19.02 | 19.47 | 45566 | 8815 | 0.88% |
| 2024-08-28 | 18.61 | 19.20 | 0.68 | 3.67% | 18.58 | 19.39 | 68040 | 12969 | 1.31% |
| 2024-08-27 | 18.95 | 18.52 | -0.42 | -2.22% | 18.51 | 19.01 | 29419 | 5504 | 0.57% |
| 2024-08-26 | 18.80 | 18.94 | 0.04 | 0.21% | 18.66 | 19.10 | 25196 | 4771 | 0.49% |
| 2024-08-23 | 18.71 | 18.90 | 0.18 | 0.96% | 18.59 | 19.02 | 32776 | 6168 | 0.63% |
| 2024-08-22 | 19.21 | 18.72 | -0.55 | -2.85% | 18.70 | 19.33 | 41130 | 7778 | 0.79% |
| 2024-08-21 | 19.50 | 19.27 | -0.24 | -1.23% | 19.24 | 19.74 | 29741 | 5776 | 0.57% |
| 2024-08-20 | 19.86 | 19.51 | -0.26 | -1.32% | 19.48 | 19.89 | 30701 | 6013 | 0.59% |
| 2024-08-19 | 19.72 | 19.77 | 0.06 | 0.30% | 19.68 | 19.95 | 22606 | 4482 | 0.44% |
| 2024-08-16 | 19.88 | 19.71 | -0.17 | -0.86% | 19.68 | 19.95 | 26257 | 5198 | 0.51% |
| 2024-08-15 | 19.72 | 19.88 | 0.16 | 0.81% | 19.54 | 20.20 | 52704 | 10507 | 1.02% |
| 2024-08-14 | 19.45 | 19.72 | 0.27 | 1.39% | 19.37 | 19.92 | 45241 | 8896 | 0.87% |
| 2024-08-13 | 19.50 | 19.45 | 0.05 | 0.26% | 19.23 | 19.52 | 24154 | 4676 | 0.47% |