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 | 20.40 | 20.31 | -0.29 | -1.41% | 20.20 | 20.89 | 1308034 | 268353 | 6.16% |
| 2024-11-20 | 20.01 | 20.60 | 0.19 | 0.93% | 19.82 | 21.00 | 1717569 | 352192 | 8.09% |
| 2024-11-19 | 19.93 | 20.41 | 0.08 | 0.39% | 19.51 | 20.88 | 2317404 | 469524 | 10.91% |
| 2024-11-18 | 19.30 | 20.33 | 0.92 | 4.74% | 18.31 | 20.35 | 2285765 | 439211 | 10.77% |
| 2024-11-15 | 20.70 | 19.41 | -1.29 | -6.23% | 19.38 | 20.88 | 1656560 | 332736 | 7.80% |
| 2024-11-14 | 21.75 | 20.70 | -1.27 | -5.78% | 20.60 | 22.04 | 1615546 | 341986 | 7.61% |
| 2024-11-13 | 22.80 | 21.97 | -0.88 | -3.85% | 21.53 | 23.12 | 1763014 | 390098 | 8.30% |
| 2024-11-12 | 24.50 | 22.85 | -0.65 | -2.77% | 22.64 | 24.55 | 2154112 | 500704 | 10.15% |
| 2024-11-11 | 22.31 | 23.50 | 1.19 | 5.33% | 21.88 | 23.80 | 2449464 | 566456 | 11.54% |
| 2024-11-08 | 21.40 | 22.31 | 0.36 | 1.64% | 21.37 | 23.20 | 2696614 | 606938 | 12.70% |
| 2024-11-07 | 23.00 | 21.95 | -2.12 | -8.81% | 21.70 | 23.35 | 3523034 | 785648 | 16.59% |
| 2024-11-06 | 23.58 | 24.07 | 1.17 | 5.11% | 23.54 | 25.19 | 4411704 | 1080528 | 20.78% |
| 2024-11-05 | 21.87 | 22.90 | 1.12 | 5.14% | 21.87 | 23.30 | 3768717 | 850638 | 17.75% |
| 2024-11-04 | 22.00 | 21.78 | -0.98 | -4.31% | 20.48 | 23.10 | 4376238 | 942177 | 20.61% |
| 2024-11-01 | 22.76 | 22.76 | 2.07 | 10.00% | 20.85 | 22.76 | 5737376 | 1281410 | 27.02% |
| 2024-10-31 | 20.69 | 20.69 | 1.88 | 9.99% | 20.30 | 20.69 | 1035778 | 214238 | 4.88% |
| 2024-10-30 | 16.84 | 18.81 | 1.71 | 10.00% | 16.69 | 18.81 | 1215451 | 220656 | 5.72% |
| 2024-10-29 | 17.50 | 17.10 | -0.83 | -4.63% | 17.10 | 17.82 | 2389476 | 415049 | 11.25% |
| 2024-10-28 | 18.00 | 17.93 | 0.28 | 1.59% | 17.65 | 18.75 | 2876336 | 520686 | 13.55% |
| 2024-10-25 | 16.85 | 17.65 | 0.80 | 4.75% | 16.85 | 18.00 | 2717145 | 477975 | 12.80% |
| 2024-10-24 | 17.44 | 16.85 | -0.85 | -4.80% | 16.58 | 17.80 | 2348683 | 398007 | 11.06% |
| 2024-10-23 | 16.69 | 17.70 | 0.25 | 1.43% | 16.69 | 18.87 | 3995946 | 705359 | 18.82% |
| 2024-10-22 | 18.29 | 17.45 | 0.39 | 2.29% | 17.23 | 18.77 | 4865038 | 882554 | 22.91% |
| 2024-10-21 | 15.51 | 17.06 | 1.55 | 9.99% | 15.45 | 17.06 | 2298908 | 378502 | 10.83% |
| 2024-10-18 | 14.50 | 15.51 | 0.76 | 5.15% | 14.41 | 16.08 | 2636823 | 405186 | 12.42% |
| 2024-10-17 | 14.57 | 14.75 | 0.18 | 1.24% | 14.45 | 15.30 | 1922864 | 287825 | 9.06% |
| 2024-10-16 | 14.53 | 14.57 | -0.32 | -2.15% | 14.26 | 14.94 | 1603392 | 233517 | 7.55% |
| 2024-10-15 | 14.10 | 14.89 | 0.44 | 3.04% | 13.85 | 15.58 | 2454002 | 362702 | 11.56% |
| 2024-10-14 | 13.47 | 14.45 | 1.10 | 8.24% | 13.29 | 14.50 | 1561298 | 218392 | 7.35% |
| 2024-10-11 | 14.00 | 13.35 | -0.84 | -5.92% | 13.10 | 14.17 | 1124750 | 152319 | 5.30% |
| 2024-10-10 | 14.76 | 14.19 | -0.57 | -3.86% | 13.85 | 14.99 | 1617228 | 233742 | 7.62% |
| 2024-10-09 | 15.51 | 14.76 | -1.64 | -10.00% | 14.76 | 16.13 | 2231664 | 344326 | 10.51% |
| 2024-10-08 | 16.64 | 16.40 | 1.27 | 8.39% | 14.80 | 16.64 | 2764373 | 442584 | 13.02% |
| 2024-09-30 | 14.58 | 15.13 | 1.13 | 8.07% | 14.05 | 15.23 | 2355882 | 347144 | 11.10% |
| 2024-09-27 | 13.50 | 14.00 | 0.99 | 7.61% | 13.49 | 14.31 | 2011865 | 279794 | 9.48% |
| 2024-09-26 | 12.52 | 13.01 | 0.42 | 3.34% | 12.38 | 13.04 | 1264098 | 160525 | 5.95% |
| 2024-09-25 | 12.77 | 12.59 | -0.11 | -0.87% | 12.52 | 13.13 | 1596543 | 205452 | 7.52% |
| 2024-09-24 | 11.88 | 12.70 | 0.90 | 7.63% | 11.88 | 12.89 | 1789914 | 221967 | 8.43% |
| 2024-09-23 | 11.90 | 11.80 | -0.20 | -1.67% | 11.74 | 12.08 | 644879 | 76580 | 3.04% |
| 2024-09-20 | 12.29 | 12.00 | -0.33 | -2.68% | 11.88 | 12.36 | 814692 | 98275 | 3.84% |
| 2024-09-19 | 12.15 | 12.33 | 0.27 | 2.24% | 11.95 | 12.55 | 921985 | 113290 | 4.34% |
| 2024-09-18 | 12.07 | 12.06 | 0.09 | 0.75% | 11.77 | 12.22 | 718685 | 86246 | 3.38% |
| 2024-09-13 | 12.56 | 11.97 | -0.70 | -5.52% | 11.97 | 12.60 | 1125449 | 137060 | 5.30% |
| 2024-09-12 | 12.95 | 12.67 | -0.23 | -1.78% | 12.66 | 13.19 | 932896 | 120509 | 4.39% |
| 2024-09-11 | 13.15 | 12.90 | -0.48 | -3.59% | 12.75 | 13.20 | 1189707 | 153797 | 5.60% |
| 2024-09-10 | 12.70 | 13.38 | 0.53 | 4.12% | 12.70 | 13.69 | 1809513 | 240623 | 8.52% |
| 2024-09-09 | 12.38 | 12.85 | 0.10 | 0.78% | 12.28 | 13.10 | 1219514 | 155397 | 5.74% |
| 2024-09-06 | 12.70 | 12.75 | 0.03 | 0.24% | 12.66 | 13.56 | 1895638 | 248738 | 8.93% |
| 2024-09-05 | 12.63 | 12.72 | 0.08 | 0.63% | 12.53 | 12.90 | 901445 | 114463 | 4.25% |
| 2024-09-04 | 12.81 | 12.64 | -0.32 | -2.47% | 12.46 | 12.99 | 1027099 | 130242 | 4.84% |
| 2024-09-03 | 12.91 | 12.96 | 0.05 | 0.39% | 12.74 | 13.09 | 1027438 | 132537 | 4.84% |
| 2024-09-02 | 13.25 | 12.91 | -0.40 | -3.01% | 12.88 | 13.73 | 1772773 | 235368 | 8.35% |
| 2024-08-30 | 12.90 | 13.31 | 0.44 | 3.42% | 12.89 | 13.64 | 2470371 | 328273 | 11.63% |
| 2024-08-29 | 11.62 | 12.87 | 1.17 | 10.00% | 11.47 | 12.87 | 1652504 | 203556 | 7.78% |
| 2024-08-28 | 12.18 | 11.70 | -0.51 | -4.18% | 11.67 | 12.23 | 1043711 | 123368 | 4.92% |
| 2024-08-27 | 12.63 | 12.21 | -0.33 | -2.63% | 12.13 | 12.80 | 1755074 | 218708 | 8.27% |
| 2024-08-26 | 11.31 | 12.54 | 1.14 | 10.00% | 11.31 | 12.54 | 1654594 | 201723 | 7.79% |
| 2024-08-23 | 11.92 | 11.40 | -0.28 | -2.40% | 11.40 | 11.94 | 846927 | 98421 | 3.99% |
| 2024-08-22 | 11.65 | 11.68 | -0.01 | -0.09% | 11.38 | 11.82 | 899521 | 104588 | 4.24% |
| 2024-08-21 | 11.60 | 11.69 | 0.03 | 0.26% | 11.46 | 11.87 | 750386 | 87462 | 3.53% |
| 2024-08-20 | 12.00 | 11.66 | -0.36 | -3.00% | 11.50 | 12.05 | 749188 | 87762 | 3.53% |
| 2024-08-19 | 12.18 | 12.02 | -0.08 | -0.66% | 12.00 | 12.26 | 583832 | 70694 | 2.75% |
| 2024-08-16 | 12.46 | 12.10 | -0.36 | -2.89% | 12.05 | 12.55 | 924696 | 113294 | 4.36% |
| 2024-08-15 | 12.41 | 12.46 | -0.06 | -0.48% | 12.27 | 12.62 | 823525 | 102243 | 3.88% |