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 | 23.64 | 23.75 | 0.10 | 0.42% | 23.44 | 24.09 | 31714 | 7547 | 2.93% |
| 2024-11-20 | 23.25 | 23.65 | -0.06 | -0.25% | 23.15 | 23.69 | 37840 | 8876 | 3.49% |
| 2024-11-19 | 24.42 | 23.71 | -0.69 | -2.83% | 22.50 | 24.60 | 66640 | 15577 | 6.15% |
| 2024-11-18 | 26.52 | 24.40 | -1.93 | -7.33% | 24.18 | 26.57 | 43492 | 10763 | 4.01% |
| 2024-11-15 | 26.81 | 26.33 | -0.51 | -1.90% | 26.10 | 27.54 | 35534 | 9591 | 3.28% |
| 2024-11-14 | 27.36 | 26.84 | -0.87 | -3.14% | 26.80 | 27.89 | 29507 | 8081 | 2.72% |
| 2024-11-13 | 27.29 | 27.71 | 0.28 | 1.02% | 26.70 | 27.83 | 44208 | 12059 | 4.08% |
| 2024-11-12 | 28.40 | 27.43 | -0.40 | -1.44% | 27.20 | 29.45 | 76243 | 21367 | 7.04% |
| 2024-11-11 | 25.30 | 27.83 | 2.53 | 10.00% | 25.20 | 27.83 | 53602 | 14203 | 4.95% |
| 2024-11-08 | 26.05 | 25.30 | -0.46 | -1.79% | 25.20 | 26.06 | 31824 | 8124 | 2.94% |
| 2024-11-07 | 25.18 | 25.76 | 0.35 | 1.38% | 25.11 | 25.82 | 26389 | 6747 | 2.44% |
| 2024-11-06 | 25.50 | 25.41 | 0.03 | 0.12% | 25.11 | 25.99 | 29850 | 7602 | 2.76% |
| 2024-11-05 | 25.40 | 25.38 | 0.07 | 0.28% | 25.01 | 25.82 | 33465 | 8518 | 3.09% |
| 2024-11-04 | 25.51 | 25.31 | 0.07 | 0.28% | 24.36 | 25.60 | 25378 | 6395 | 2.34% |
| 2024-11-01 | 26.70 | 25.24 | -1.46 | -5.47% | 24.96 | 26.70 | 39183 | 9996 | 3.62% |
| 2024-10-31 | 26.80 | 26.70 | -0.33 | -1.22% | 25.98 | 26.95 | 31602 | 8373 | 2.92% |
| 2024-10-30 | 27.11 | 27.03 | 0.17 | 0.63% | 26.11 | 27.50 | 31933 | 8593 | 2.95% |
| 2024-10-29 | 28.21 | 26.86 | -1.36 | -4.82% | 26.80 | 28.22 | 48091 | 13205 | 4.44% |
| 2024-10-28 | 27.87 | 28.22 | 0.49 | 1.77% | 27.68 | 28.88 | 65203 | 18410 | 6.02% |
| 2024-10-25 | 27.54 | 27.73 | 0.30 | 1.09% | 26.90 | 28.22 | 53454 | 14759 | 10.56% |
| 2024-10-24 | 29.94 | 27.43 | -2.51 | -8.38% | 27.27 | 29.99 | 76378 | 21666 | 15.09% |
| 2024-10-23 | 30.64 | 29.94 | -0.98 | -3.17% | 29.88 | 33.47 | 105053 | 32705 | 20.76% |
| 2024-10-22 | 28.33 | 30.92 | 2.81 | 10.00% | 28.29 | 30.92 | 78193 | 23881 | 15.45% |
| 2024-10-21 | 26.40 | 28.11 | 1.70 | 6.44% | 26.30 | 28.26 | 48326 | 13351 | 9.55% |
| 2024-10-18 | 26.50 | 26.41 | -0.06 | -0.23% | 26.21 | 27.28 | 32126 | 8574 | 6.35% |
| 2024-10-17 | 25.88 | 26.47 | 0.69 | 2.68% | 25.78 | 27.61 | 35455 | 9430 | 7.01% |
| 2024-10-16 | 25.78 | 25.78 | -0.33 | -1.26% | 25.41 | 26.30 | 17573 | 4538 | 3.47% |
| 2024-10-15 | 26.80 | 26.11 | -0.07 | -0.27% | 26.00 | 27.34 | 34374 | 9171 | 6.79% |
| 2024-10-14 | 25.10 | 26.18 | 1.44 | 5.82% | 25.10 | 26.60 | 29006 | 7470 | 5.73% |
| 2024-10-11 | 25.54 | 24.74 | -0.67 | -2.64% | 24.41 | 25.54 | 17813 | 4423 | 3.52% |
| 2024-10-10 | 25.55 | 25.41 | -0.31 | -1.21% | 24.60 | 26.32 | 25094 | 6412 | 4.96% |
| 2024-10-09 | 27.60 | 25.72 | -2.86 | -10.01% | 25.72 | 27.62 | 35507 | 9403 | 7.02% |
| 2024-10-08 | 29.69 | 28.58 | 1.55 | 5.73% | 25.91 | 29.70 | 72241 | 20026 | 14.27% |
| 2024-09-30 | 25.55 | 27.03 | 1.98 | 7.90% | 25.00 | 27.07 | 63294 | 16623 | 12.51% |
| 2024-09-27 | 24.49 | 25.05 | 1.09 | 4.55% | 23.70 | 25.13 | 36901 | 9040 | 7.29% |
| 2024-09-26 | 23.02 | 23.96 | 0.94 | 4.08% | 22.83 | 24.13 | 45922 | 10840 | 9.07% |
| 2024-09-25 | 22.50 | 23.02 | 1.28 | 5.89% | 21.88 | 23.84 | 66925 | 15406 | 13.22% |
| 2024-09-24 | 19.94 | 21.74 | 1.98 | 10.02% | 19.76 | 21.74 | 43662 | 9210 | 8.63% |
| 2024-09-23 | 19.30 | 19.76 | 0.43 | 2.22% | 19.01 | 19.98 | 17480 | 3440 | 3.45% |
| 2024-09-20 | 19.75 | 19.33 | -0.44 | -2.23% | 19.25 | 20.00 | 14629 | 2856 | 2.89% |
| 2024-09-19 | 19.18 | 19.77 | 0.53 | 2.75% | 19.09 | 19.91 | 17617 | 3452 | 3.48% |
| 2024-09-18 | 19.27 | 19.24 | 0.17 | 0.89% | 18.42 | 19.46 | 21890 | 4156 | 4.33% |
| 2024-09-13 | 19.94 | 19.07 | -1.00 | -4.98% | 19.02 | 20.22 | 24779 | 4832 | 4.90% |
| 2024-09-12 | 20.18 | 20.07 | -0.26 | -1.28% | 19.83 | 20.44 | 24473 | 4916 | 4.84% |
| 2024-09-11 | 20.99 | 20.33 | -0.44 | -2.12% | 20.32 | 21.02 | 19448 | 3986 | 3.84% |
| 2024-09-10 | 21.20 | 20.77 | -0.37 | -1.75% | 20.34 | 21.31 | 37218 | 7729 | 7.35% |
| 2024-09-09 | 20.80 | 21.14 | -0.40 | -1.86% | 20.80 | 22.09 | 54399 | 11567 | 10.75% |
| 2024-09-06 | 19.83 | 21.54 | 1.53 | 7.65% | 19.81 | 22.00 | 79575 | 16661 | 15.72% |
| 2024-09-05 | 19.70 | 20.01 | 0.21 | 1.06% | 19.51 | 20.30 | 47150 | 9364 | 9.32% |
| 2024-09-04 | 20.00 | 19.80 | -0.79 | -3.84% | 19.56 | 20.50 | 60871 | 12116 | 12.03% |
| 2024-09-03 | 18.72 | 20.59 | 1.87 | 9.99% | 18.54 | 20.59 | 33138 | 6594 | 6.55% |
| 2024-09-02 | 18.93 | 18.72 | -0.15 | -0.79% | 18.51 | 19.04 | 13264 | 2496 | 2.62% |
| 2024-08-30 | 18.34 | 18.87 | 0.58 | 3.17% | 18.22 | 19.07 | 13710 | 2573 | 2.71% |
| 2024-08-29 | 18.25 | 18.29 | 0.01 | 0.05% | 18.05 | 18.60 | 13601 | 2497 | 2.69% |
| 2024-08-28 | 18.52 | 18.28 | -0.19 | -1.03% | 18.06 | 18.58 | 12565 | 2298 | 2.48% |
| 2024-08-27 | 19.00 | 18.47 | -0.56 | -2.94% | 18.38 | 19.07 | 11938 | 2220 | 2.36% |
| 2024-08-26 | 19.01 | 19.03 | 0.00 | 0.00% | 18.92 | 19.28 | 8874 | 1694 | 1.75% |
| 2024-08-23 | 19.29 | 19.03 | -0.26 | -1.35% | 18.78 | 19.31 | 11678 | 2214 | 2.31% |
| 2024-08-22 | 19.74 | 19.29 | -0.39 | -1.98% | 19.21 | 19.82 | 10880 | 2111 | 2.15% |
| 2024-08-21 | 19.55 | 19.68 | 0.06 | 0.31% | 19.51 | 19.88 | 6781 | 1335 | 1.34% |
| 2024-08-20 | 20.03 | 19.62 | -0.51 | -2.53% | 19.38 | 20.46 | 11765 | 2309 | 2.32% |
| 2024-08-19 | 20.99 | 20.13 | -0.76 | -3.64% | 20.01 | 20.99 | 14034 | 2866 | 2.77% |
| 2024-08-16 | 21.03 | 20.89 | -0.05 | -0.24% | 20.85 | 21.45 | 9556 | 2015 | 1.89% |
| 2024-08-15 | 20.65 | 20.94 | 0.27 | 1.31% | 20.32 | 21.29 | 11943 | 2493 | 2.36% |
| 2024-08-14 | 20.97 | 20.67 | -0.08 | -0.39% | 20.55 | 21.19 | 8227 | 1713 | 1.63% |
| 2024-08-13 | 20.57 | 20.75 | 0.18 | 0.88% | 20.27 | 20.76 | 9953 | 2045 | 1.97% |