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 | 20.22 | 21.15 | 0.82 | 4.03% | 20.02 | 21.77 | 1089285 | 227025 | 6.98% |
| 2024-11-20 | 20.20 | 20.33 | 0.01 | 0.05% | 19.93 | 20.58 | 642991 | 130112 | 4.12% |
| 2024-11-19 | 19.82 | 20.32 | 0.39 | 1.96% | 19.52 | 20.36 | 718156 | 143265 | 4.60% |
| 2024-11-18 | 20.72 | 19.93 | -0.42 | -2.06% | 19.70 | 20.87 | 798069 | 161037 | 5.11% |
| 2024-11-15 | 20.80 | 20.35 | -0.65 | -3.10% | 20.32 | 21.49 | 774622 | 162370 | 4.96% |
| 2024-11-14 | 21.69 | 21.00 | -0.94 | -4.28% | 20.88 | 22.20 | 877168 | 189034 | 5.62% |
| 2024-11-13 | 22.26 | 21.94 | -0.53 | -2.36% | 21.47 | 22.68 | 921840 | 201789 | 5.91% |
| 2024-11-12 | 23.50 | 22.47 | -0.94 | -4.02% | 22.10 | 23.50 | 1477206 | 334010 | 9.47% |
| 2024-11-11 | 21.55 | 23.41 | 2.13 | 10.01% | 21.41 | 23.41 | 1678062 | 373815 | 10.75% |
| 2024-11-08 | 21.01 | 21.28 | 0.43 | 2.06% | 21.01 | 22.08 | 1445171 | 311517 | 9.26% |
| 2024-11-07 | 20.30 | 20.85 | 0.20 | 0.97% | 20.20 | 21.07 | 1048151 | 216794 | 6.72% |
| 2024-11-06 | 20.73 | 20.65 | -0.08 | -0.39% | 20.41 | 21.15 | 1441872 | 299344 | 9.24% |
| 2024-11-05 | 20.04 | 20.73 | 0.53 | 2.62% | 20.04 | 21.12 | 1586210 | 326973 | 10.17% |
| 2024-11-04 | 19.56 | 20.20 | -1.06 | -4.99% | 19.56 | 20.61 | 1682995 | 338981 | 10.79% |
| 2024-11-01 | 23.14 | 21.26 | -2.36 | -9.99% | 21.26 | 23.60 | 1832226 | 401839 | 11.74% |
| 2024-10-31 | 22.95 | 23.62 | 0.98 | 4.33% | 22.08 | 24.90 | 3073275 | 730530 | 19.70% |
| 2024-10-30 | 20.52 | 22.64 | 2.06 | 10.01% | 20.15 | 22.64 | 2724522 | 587944 | 17.46% |
| 2024-10-29 | 21.00 | 20.58 | -0.31 | -1.48% | 20.19 | 22.08 | 3133956 | 661405 | 20.08% |
| 2024-10-28 | 20.00 | 20.89 | 1.90 | 10.01% | 19.80 | 20.89 | 2804243 | 574953 | 17.97% |
| 2024-10-25 | 17.95 | 18.99 | 1.73 | 10.02% | 17.72 | 18.99 | 1701692 | 313060 | 10.91% |
| 2024-10-24 | 17.26 | 17.26 | -0.27 | -1.54% | 17.00 | 17.50 | 528122 | 90906 | 3.38% |
| 2024-10-23 | 17.26 | 17.53 | 0.08 | 0.46% | 17.22 | 18.28 | 896300 | 159140 | 5.74% |
| 2024-10-22 | 18.00 | 17.45 | -0.07 | -0.40% | 17.26 | 18.00 | 962258 | 169268 | 6.17% |
| 2024-10-21 | 17.01 | 17.52 | 0.90 | 5.42% | 16.70 | 17.78 | 1186529 | 206691 | 7.60% |
| 2024-10-18 | 15.75 | 16.62 | 0.85 | 5.39% | 15.75 | 17.06 | 918768 | 150642 | 5.89% |
| 2024-10-17 | 15.97 | 15.77 | 0.17 | 1.09% | 15.75 | 16.14 | 530364 | 84565 | 3.40% |
| 2024-10-16 | 15.46 | 15.60 | -0.21 | -1.33% | 15.40 | 15.88 | 421305 | 65802 | 2.70% |
| 2024-10-15 | 16.20 | 15.81 | -0.46 | -2.83% | 15.78 | 16.57 | 640770 | 103848 | 4.11% |
| 2024-10-14 | 15.73 | 16.27 | 0.58 | 3.70% | 15.42 | 16.28 | 595494 | 94699 | 3.82% |
| 2024-10-11 | 16.60 | 15.69 | -1.14 | -6.77% | 15.42 | 16.89 | 737497 | 117993 | 4.73% |
| 2024-10-10 | 17.25 | 16.83 | -0.32 | -1.87% | 16.42 | 17.75 | 899957 | 153142 | 5.77% |
| 2024-10-09 | 18.00 | 17.15 | -1.03 | -5.67% | 16.90 | 18.49 | 1285221 | 227773 | 8.24% |
| 2024-10-08 | 18.18 | 18.18 | 1.65 | 9.98% | 17.22 | 18.18 | 1249709 | 224959 | 8.01% |
| 2024-09-30 | 15.70 | 16.53 | 1.48 | 9.83% | 15.40 | 16.55 | 1063005 | 170892 | 6.81% |
| 2024-09-27 | 14.35 | 15.05 | 0.92 | 6.51% | 14.27 | 15.12 | 741447 | 109059 | 4.75% |
| 2024-09-26 | 13.60 | 14.13 | 0.51 | 3.74% | 13.56 | 14.14 | 473736 | 65785 | 3.04% |
| 2024-09-25 | 13.73 | 13.62 | -0.04 | -0.29% | 13.60 | 14.07 | 522700 | 72287 | 3.35% |
| 2024-09-24 | 13.22 | 13.66 | 0.50 | 3.80% | 13.09 | 13.66 | 460118 | 61853 | 2.95% |
| 2024-09-23 | 13.20 | 13.16 | -0.02 | -0.15% | 13.07 | 13.41 | 251219 | 33291 | 1.61% |
| 2024-09-20 | 13.13 | 13.18 | 0.06 | 0.46% | 13.01 | 13.25 | 217304 | 28579 | 1.39% |
| 2024-09-19 | 12.98 | 13.12 | 0.17 | 1.31% | 12.85 | 13.28 | 264397 | 34624 | 1.69% |
| 2024-09-18 | 12.86 | 12.95 | 0.07 | 0.54% | 12.69 | 13.02 | 163087 | 20980 | 1.05% |
| 2024-09-13 | 13.05 | 12.88 | -0.22 | -1.68% | 12.87 | 13.17 | 175393 | 22828 | 1.12% |
| 2024-09-12 | 13.30 | 13.10 | -0.11 | -0.83% | 13.06 | 13.36 | 175269 | 23177 | 1.12% |
| 2024-09-11 | 13.28 | 13.21 | -0.16 | -1.20% | 13.10 | 13.37 | 174676 | 23087 | 1.12% |
| 2024-09-10 | 13.10 | 13.37 | 0.27 | 2.06% | 12.93 | 13.45 | 283554 | 37472 | 1.82% |
| 2024-09-09 | 13.03 | 13.10 | -0.05 | -0.38% | 13.00 | 13.37 | 203046 | 26777 | 1.30% |
| 2024-09-06 | 13.51 | 13.15 | -0.35 | -2.59% | 13.12 | 13.51 | 241156 | 32077 | 1.55% |
| 2024-09-05 | 13.58 | 13.50 | -0.03 | -0.22% | 13.36 | 13.65 | 228155 | 30801 | 1.46% |
| 2024-09-04 | 13.64 | 13.53 | -0.28 | -2.03% | 13.41 | 13.71 | 287137 | 38901 | 1.84% |
| 2024-09-03 | 13.46 | 13.81 | 0.12 | 0.88% | 13.45 | 13.84 | 437768 | 59983 | 2.81% |
| 2024-09-02 | 13.99 | 13.69 | -0.04 | -0.29% | 13.69 | 14.02 | 816788 | 113073 | 5.23% |
| 2024-08-30 | 12.78 | 13.73 | 1.25 | 10.02% | 12.70 | 13.73 | 465356 | 62769 | 2.98% |
| 2024-08-29 | 12.18 | 12.48 | 0.21 | 1.71% | 12.13 | 12.58 | 169350 | 20994 | 1.09% |
| 2024-08-28 | 12.30 | 12.27 | -0.05 | -0.41% | 12.20 | 12.40 | 123921 | 15211 | 0.79% |
| 2024-08-27 | 12.70 | 12.32 | -0.47 | -3.67% | 12.30 | 12.70 | 188335 | 23424 | 1.21% |
| 2024-08-26 | 12.84 | 12.79 | -0.02 | -0.16% | 12.72 | 12.90 | 139235 | 17831 | 0.89% |
| 2024-08-23 | 12.62 | 12.81 | 0.06 | 0.47% | 12.59 | 12.89 | 156760 | 19993 | 1.00% |
| 2024-08-22 | 13.06 | 12.75 | -0.33 | -2.52% | 12.68 | 13.11 | 242358 | 31136 | 1.55% |
| 2024-08-21 | 12.99 | 13.08 | 0.00 | 0.00% | 12.97 | 13.28 | 179089 | 23553 | 1.15% |
| 2024-08-20 | 13.37 | 13.08 | -0.37 | -2.75% | 13.03 | 13.43 | 228723 | 30146 | 1.47% |
| 2024-08-19 | 13.39 | 13.45 | 0.02 | 0.15% | 13.30 | 13.63 | 202354 | 27299 | 1.30% |
| 2024-08-16 | 13.40 | 13.43 | 0.01 | 0.07% | 13.38 | 13.57 | 207058 | 27914 | 1.33% |
| 2024-08-15 | 13.20 | 13.42 | 0.15 | 1.13% | 13.15 | 13.58 | 236936 | 31797 | 1.52% |
| 2024-08-14 | 13.47 | 13.27 | -0.17 | -1.26% | 13.24 | 13.50 | 161009 | 21467 | 1.03% |
| 2024-08-13 | 13.19 | 13.44 | 0.25 | 1.90% | 13.19 | 13.44 | 175942 | 23393 | 1.13% |