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 | 21.16 | 22.60 | 1.43 | 6.75% | 20.83 | 22.68 | 131559 | 28605 | 9.97% |
| 2024-11-20 | 20.88 | 21.17 | 0.11 | 0.52% | 20.53 | 21.19 | 73121 | 15323 | 5.54% |
| 2024-11-19 | 20.00 | 21.06 | 0.91 | 4.52% | 19.38 | 21.10 | 145811 | 29305 | 11.05% |
| 2024-11-18 | 22.18 | 20.15 | -2.08 | -9.36% | 20.01 | 23.20 | 204274 | 44164 | 15.47% |
| 2024-11-15 | 22.65 | 22.23 | -0.69 | -3.01% | 22.23 | 23.40 | 83325 | 19031 | 6.31% |
| 2024-11-14 | 22.15 | 22.92 | 0.68 | 3.06% | 22.15 | 24.19 | 132814 | 30859 | 10.06% |
| 2024-11-13 | 22.20 | 22.24 | 0.04 | 0.18% | 21.47 | 22.40 | 48800 | 10685 | 3.70% |
| 2024-11-12 | 23.04 | 22.20 | -0.90 | -3.90% | 22.00 | 23.45 | 92280 | 21006 | 6.99% |
| 2024-11-11 | 21.55 | 23.10 | 1.19 | 5.43% | 21.55 | 23.15 | 83429 | 18966 | 6.32% |
| 2024-11-08 | 22.14 | 21.91 | -0.14 | -0.63% | 21.50 | 22.26 | 70512 | 15423 | 5.34% |
| 2024-11-07 | 21.00 | 22.05 | 0.98 | 4.65% | 20.41 | 22.50 | 102899 | 22250 | 7.79% |
| 2024-11-06 | 20.30 | 21.07 | 0.77 | 3.79% | 19.97 | 21.23 | 114041 | 23443 | 8.64% |
| 2024-11-05 | 20.37 | 20.30 | -0.09 | -0.44% | 19.57 | 20.60 | 115370 | 23110 | 8.74% |
| 2024-11-04 | 20.05 | 20.39 | -0.56 | -2.67% | 20.05 | 21.48 | 81975 | 17015 | 6.21% |
| 2024-11-01 | 22.02 | 20.95 | -1.76 | -7.75% | 20.44 | 22.59 | 190708 | 40467 | 14.45% |
| 2024-10-31 | 26.18 | 22.71 | -1.09 | -4.58% | 22.31 | 26.18 | 286290 | 68324 | 21.69% |
| 2024-10-30 | 21.80 | 23.80 | 1.45 | 6.49% | 21.80 | 24.00 | 128765 | 29963 | 9.75% |
| 2024-10-29 | 22.10 | 22.35 | 0.74 | 3.42% | 22.10 | 23.77 | 174456 | 40421 | 13.22% |
| 2024-10-28 | 21.69 | 21.61 | 0.16 | 0.75% | 20.63 | 22.10 | 109222 | 23447 | 8.27% |
| 2024-10-25 | 20.78 | 21.45 | 0.50 | 2.39% | 20.40 | 21.86 | 87551 | 18526 | 6.63% |
| 2024-10-24 | 19.99 | 20.95 | 1.36 | 6.94% | 19.63 | 21.10 | 93157 | 19277 | 7.06% |
| 2024-10-23 | 18.65 | 19.59 | 0.91 | 4.87% | 18.40 | 19.72 | 55726 | 10784 | 4.22% |
| 2024-10-22 | 17.55 | 18.68 | 0.93 | 5.24% | 17.55 | 18.73 | 47502 | 8776 | 3.60% |
| 2024-10-21 | 17.44 | 17.75 | 0.49 | 2.84% | 17.21 | 18.08 | 29568 | 5206 | 2.24% |
| 2024-10-18 | 16.85 | 17.26 | 0.25 | 1.47% | 16.85 | 17.45 | 16940 | 2927 | 1.28% |
| 2024-10-17 | 16.85 | 17.01 | 0.22 | 1.31% | 16.75 | 17.28 | 17364 | 2954 | 1.32% |
| 2024-10-16 | 16.41 | 16.79 | 0.34 | 2.07% | 16.25 | 16.84 | 11096 | 1841 | 0.84% |
| 2024-10-15 | 16.81 | 16.45 | -0.19 | -1.14% | 16.35 | 16.87 | 13022 | 2165 | 0.99% |
| 2024-10-14 | 16.41 | 16.64 | 0.31 | 1.90% | 16.25 | 16.92 | 13032 | 2163 | 0.99% |
| 2024-10-11 | 16.67 | 16.33 | -0.31 | -1.86% | 16.29 | 16.81 | 15385 | 2531 | 1.17% |
| 2024-10-10 | 16.48 | 16.64 | 0.18 | 1.09% | 16.48 | 17.09 | 20495 | 3441 | 1.55% |
| 2024-10-09 | 17.73 | 16.46 | -1.27 | -7.16% | 16.31 | 17.73 | 26562 | 4468 | 2.01% |
| 2024-10-08 | 18.76 | 17.73 | 0.67 | 3.93% | 16.98 | 18.77 | 42585 | 7602 | 3.24% |
| 2024-09-30 | 16.41 | 17.06 | 1.06 | 6.63% | 16.35 | 17.27 | 27803 | 4680 | 2.11% |
| 2024-09-27 | 15.65 | 16.00 | 0.52 | 3.36% | 15.49 | 16.35 | 19764 | 3137 | 1.50% |
| 2024-09-26 | 15.10 | 15.48 | 0.38 | 2.52% | 15.07 | 15.50 | 7488 | 1146 | 0.57% |
| 2024-09-25 | 15.27 | 15.10 | 0.00 | 0.00% | 15.07 | 15.47 | 9062 | 1383 | 0.69% |
| 2024-09-24 | 14.85 | 15.10 | 0.30 | 2.03% | 14.69 | 15.12 | 7829 | 1169 | 0.59% |
| 2024-09-23 | 14.63 | 14.80 | 0.17 | 1.16% | 14.48 | 14.99 | 5968 | 881 | 0.45% |
| 2024-09-20 | 14.48 | 14.63 | 0.05 | 0.34% | 14.45 | 14.67 | 5470 | 795 | 0.42% |
| 2024-09-19 | 14.00 | 14.58 | 0.58 | 4.14% | 13.99 | 14.64 | 11830 | 1703 | 0.90% |
| 2024-09-18 | 14.45 | 14.00 | -0.39 | -2.71% | 13.70 | 14.61 | 15990 | 2244 | 1.22% |
| 2024-09-13 | 14.89 | 14.39 | -0.60 | -4.00% | 14.38 | 15.01 | 8256 | 1211 | 0.63% |
| 2024-09-12 | 14.87 | 14.99 | 0.09 | 0.60% | 14.69 | 15.07 | 6802 | 1012 | 0.52% |
| 2024-09-11 | 14.99 | 14.90 | -0.05 | -0.33% | 14.75 | 15.10 | 4599 | 685 | 0.35% |
| 2024-09-10 | 15.24 | 14.95 | -0.28 | -1.84% | 14.83 | 15.48 | 7386 | 1108 | 0.56% |
| 2024-09-09 | 15.38 | 15.23 | -0.17 | -1.10% | 15.14 | 15.67 | 9146 | 1402 | 0.70% |
| 2024-09-06 | 15.60 | 15.40 | -0.20 | -1.28% | 15.30 | 15.84 | 16641 | 2590 | 1.26% |
| 2024-09-05 | 14.65 | 15.60 | 0.85 | 5.76% | 14.60 | 15.90 | 20901 | 3214 | 1.59% |
| 2024-09-04 | 14.47 | 14.75 | 0.23 | 1.58% | 14.40 | 14.95 | 6032 | 886 | 0.46% |
| 2024-09-03 | 14.50 | 14.52 | 0.12 | 0.83% | 14.39 | 14.63 | 5648 | 819 | 0.43% |
| 2024-09-02 | 14.36 | 14.40 | 0.00 | 0.00% | 14.30 | 14.53 | 8821 | 1270 | 0.67% |
| 2024-08-30 | 14.20 | 14.40 | 0.20 | 1.41% | 14.16 | 14.61 | 7135 | 1029 | 0.54% |
| 2024-08-29 | 14.15 | 14.20 | -0.02 | -0.14% | 14.05 | 14.30 | 7309 | 1039 | 0.56% |
| 2024-08-28 | 14.02 | 14.22 | -0.21 | -1.46% | 14.02 | 14.42 | 4590 | 653 | 0.35% |
| 2024-08-27 | 14.30 | 14.43 | 0.15 | 1.05% | 14.24 | 14.60 | 7594 | 1098 | 0.58% |
| 2024-08-26 | 14.16 | 14.28 | 0.11 | 0.78% | 14.06 | 14.31 | 5760 | 818 | 0.44% |
| 2024-08-23 | 14.30 | 14.17 | -0.14 | -0.98% | 14.12 | 14.46 | 7767 | 1103 | 0.59% |
| 2024-08-22 | 14.56 | 14.31 | -0.24 | -1.65% | 14.30 | 14.60 | 7636 | 1101 | 0.58% |
| 2024-08-21 | 14.75 | 14.55 | -0.14 | -0.95% | 14.38 | 14.76 | 11435 | 1657 | 0.87% |
| 2024-08-20 | 15.09 | 14.69 | -0.37 | -2.46% | 14.61 | 15.09 | 11510 | 1703 | 0.87% |
| 2024-08-19 | 15.06 | 15.06 | 0.02 | 0.13% | 15.00 | 15.20 | 5996 | 903 | 0.46% |
| 2024-08-16 | 15.16 | 15.04 | -0.06 | -0.40% | 15.01 | 15.19 | 6264 | 944 | 0.48% |
| 2024-08-15 | 15.15 | 15.10 | -0.06 | -0.40% | 14.98 | 15.26 | 5737 | 867 | 0.44% |
| 2024-08-14 | 15.26 | 15.16 | -0.02 | -0.13% | 15.07 | 15.26 | 4020 | 608 | 0.31% |
| 2024-08-13 | 15.08 | 15.18 | 0.10 | 0.66% | 15.03 | 15.29 | 3387 | 512 | 0.26% |