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 | 21.49 | 21.53 | 0.02 | 0.09% | 21.22 | 21.89 | 70094 | 15135 | 2.68% |
| 2024-11-20 | 21.19 | 21.51 | 0.21 | 0.99% | 21.00 | 21.55 | 74896 | 15983 | 2.87% |
| 2024-11-19 | 20.55 | 21.30 | 0.80 | 3.90% | 20.51 | 21.37 | 82640 | 17308 | 3.16% |
| 2024-11-18 | 21.46 | 20.50 | -1.08 | -5.00% | 20.34 | 21.88 | 98962 | 20638 | 3.79% |
| 2024-11-15 | 23.05 | 21.58 | -1.57 | -6.78% | 21.58 | 23.28 | 123738 | 27687 | 4.74% |
| 2024-11-14 | 23.89 | 23.15 | -0.81 | -3.38% | 23.13 | 24.30 | 76253 | 18044 | 2.92% |
| 2024-11-13 | 24.50 | 23.96 | -0.79 | -3.19% | 23.49 | 24.75 | 108071 | 25933 | 4.14% |
| 2024-11-12 | 24.58 | 24.75 | 0.17 | 0.69% | 24.24 | 25.13 | 167797 | 41345 | 6.43% |
| 2024-11-11 | 23.94 | 24.58 | 0.58 | 2.42% | 23.49 | 24.90 | 183605 | 44835 | 7.03% |
| 2024-11-08 | 23.15 | 24.00 | 0.98 | 4.26% | 23.09 | 24.65 | 236512 | 56514 | 9.06% |
| 2024-11-07 | 23.00 | 23.02 | -0.10 | -0.43% | 22.48 | 23.02 | 118936 | 27031 | 4.55% |
| 2024-11-06 | 23.87 | 23.12 | -0.58 | -2.45% | 22.96 | 24.13 | 144101 | 33784 | 5.52% |
| 2024-11-05 | 23.00 | 23.70 | 0.68 | 2.95% | 22.98 | 24.30 | 147125 | 34907 | 5.63% |
| 2024-11-04 | 22.50 | 23.02 | -0.76 | -3.20% | 22.30 | 23.44 | 145529 | 33452 | 5.57% |
| 2024-11-01 | 25.90 | 23.78 | -2.64 | -9.99% | 23.78 | 26.23 | 202594 | 49786 | 7.76% |
| 2024-10-31 | 26.00 | 26.42 | -0.21 | -0.79% | 25.48 | 26.98 | 221427 | 57850 | 8.48% |
| 2024-10-30 | 25.40 | 26.63 | 0.82 | 3.18% | 25.21 | 27.50 | 273304 | 72778 | 10.47% |
| 2024-10-29 | 24.90 | 25.81 | 1.17 | 4.75% | 24.18 | 26.61 | 301969 | 76390 | 11.56% |
| 2024-10-28 | 25.01 | 24.64 | 0.23 | 0.94% | 24.00 | 25.38 | 238992 | 59186 | 9.15% |
| 2024-10-25 | 24.75 | 24.41 | 0.14 | 0.58% | 23.42 | 25.89 | 322955 | 79645 | 12.37% |
| 2024-10-24 | 26.00 | 24.27 | -0.93 | -3.69% | 24.15 | 26.14 | 310448 | 77655 | 11.89% |
| 2024-10-23 | 22.75 | 25.20 | 2.29 | 10.00% | 22.60 | 25.20 | 200056 | 48848 | 7.66% |
| 2024-10-22 | 24.35 | 22.91 | -0.88 | -3.70% | 22.75 | 24.65 | 252067 | 59017 | 9.65% |
| 2024-10-21 | 22.28 | 23.79 | 1.58 | 7.11% | 22.28 | 24.26 | 287497 | 67330 | 11.01% |
| 2024-10-18 | 22.09 | 22.21 | 0.24 | 1.09% | 21.70 | 22.80 | 248042 | 55432 | 9.50% |
| 2024-10-17 | 21.69 | 21.97 | 0.36 | 1.67% | 21.68 | 22.59 | 188006 | 41623 | 7.20% |
| 2024-10-16 | 22.18 | 21.61 | -1.22 | -5.34% | 21.60 | 22.51 | 187475 | 41196 | 7.18% |
| 2024-10-15 | 21.86 | 22.83 | 0.88 | 4.01% | 21.51 | 23.45 | 280177 | 63552 | 10.73% |
| 2024-10-14 | 21.99 | 21.95 | 0.24 | 1.11% | 20.46 | 21.99 | 220545 | 47134 | 8.44% |
| 2024-10-11 | 22.10 | 21.71 | -1.29 | -5.61% | 21.50 | 23.79 | 305007 | 69293 | 11.68% |
| 2024-10-10 | 22.02 | 23.00 | 0.98 | 4.45% | 20.00 | 24.12 | 338190 | 74375 | 12.95% |
| 2024-10-09 | 21.13 | 22.02 | 0.89 | 4.21% | 20.14 | 23.20 | 375761 | 83098 | 14.39% |
| 2024-10-08 | 21.13 | 21.13 | 1.92 | 9.99% | 19.51 | 21.13 | 338692 | 70226 | 12.97% |
| 2024-09-30 | 18.10 | 19.21 | 1.58 | 8.96% | 17.57 | 19.24 | 324713 | 59928 | 12.43% |
| 2024-09-27 | 17.06 | 17.63 | 0.51 | 2.98% | 16.85 | 18.00 | 269487 | 46735 | 10.32% |
| 2024-09-26 | 16.58 | 17.12 | 0.46 | 2.76% | 16.37 | 17.12 | 236881 | 39894 | 9.07% |
| 2024-09-25 | 16.17 | 16.66 | 0.56 | 3.48% | 16.02 | 16.66 | 233227 | 38164 | 8.93% |
| 2024-09-24 | 15.99 | 16.10 | 0.12 | 0.75% | 15.46 | 16.18 | 201335 | 32042 | 7.71% |
| 2024-09-23 | 16.24 | 15.98 | -0.24 | -1.48% | 15.76 | 16.33 | 165642 | 26535 | 6.34% |
| 2024-09-20 | 15.56 | 16.22 | 0.62 | 3.97% | 15.55 | 16.35 | 204623 | 32704 | 7.84% |
| 2024-09-19 | 15.28 | 15.60 | 0.35 | 2.30% | 15.07 | 15.68 | 137073 | 21193 | 5.25% |
| 2024-09-18 | 15.32 | 15.25 | -0.12 | -0.78% | 14.93 | 15.55 | 118389 | 18036 | 4.53% |
| 2024-09-13 | 15.60 | 15.37 | -0.28 | -1.79% | 15.35 | 15.95 | 149770 | 23354 | 5.73% |
| 2024-09-12 | 16.24 | 15.65 | -0.66 | -4.05% | 15.61 | 16.38 | 205106 | 32637 | 7.85% |
| 2024-09-11 | 16.61 | 16.31 | -0.92 | -5.34% | 16.16 | 16.82 | 240135 | 39312 | 9.19% |
| 2024-09-10 | 17.79 | 17.23 | -1.24 | -6.71% | 16.89 | 18.28 | 329128 | 57556 | 12.60% |
| 2024-09-09 | 17.84 | 18.47 | 0.54 | 3.01% | 16.74 | 19.09 | 427184 | 76109 | 16.36% |
| 2024-09-06 | 18.07 | 17.93 | 0.10 | 0.56% | 17.52 | 19.20 | 517547 | 95467 | 19.82% |
| 2024-09-05 | 15.90 | 17.83 | 1.62 | 9.99% | 15.51 | 17.83 | 373817 | 62595 | 14.31% |
| 2024-09-04 | 16.10 | 16.21 | -0.86 | -5.04% | 15.46 | 16.66 | 318286 | 51137 | 12.19% |
| 2024-09-03 | 16.18 | 17.07 | 1.27 | 8.04% | 15.98 | 17.38 | 439174 | 74072 | 16.82% |
| 2024-09-02 | 15.07 | 15.80 | 0.67 | 4.43% | 14.95 | 16.51 | 221339 | 34850 | 8.48% |
| 2024-08-30 | 14.64 | 15.13 | 0.41 | 2.79% | 14.64 | 15.32 | 85787 | 12946 | 3.28% |
| 2024-08-29 | 14.26 | 14.72 | 0.37 | 2.58% | 14.20 | 14.83 | 62916 | 9221 | 2.41% |
| 2024-08-28 | 14.09 | 14.35 | 0.13 | 0.91% | 14.03 | 14.48 | 52647 | 7531 | 2.02% |
| 2024-08-27 | 14.81 | 14.22 | -0.66 | -4.44% | 14.17 | 14.85 | 90448 | 13064 | 3.46% |
| 2024-08-26 | 14.58 | 14.88 | 0.07 | 0.47% | 14.45 | 15.09 | 86044 | 12733 | 3.29% |
| 2024-08-23 | 15.40 | 14.81 | -0.69 | -4.45% | 14.40 | 15.40 | 142681 | 21246 | 5.46% |
| 2024-08-22 | 15.16 | 15.50 | 0.25 | 1.64% | 15.03 | 15.54 | 124546 | 19166 | 4.77% |
| 2024-08-21 | 15.14 | 15.25 | -0.20 | -1.29% | 15.08 | 15.49 | 110787 | 16958 | 4.24% |
| 2024-08-20 | 15.41 | 15.45 | -0.25 | -1.59% | 15.15 | 16.00 | 158872 | 24620 | 6.08% |
| 2024-08-19 | 15.88 | 15.70 | -0.63 | -3.86% | 15.03 | 16.08 | 229872 | 35413 | 8.80% |
| 2024-08-16 | 15.21 | 16.33 | 0.73 | 4.68% | 15.21 | 16.56 | 277088 | 44238 | 10.61% |
| 2024-08-15 | 14.81 | 15.60 | 0.89 | 6.05% | 14.71 | 16.00 | 213662 | 33075 | 8.18% |
| 2024-08-14 | 14.40 | 14.71 | 0.31 | 2.15% | 14.30 | 14.85 | 49953 | 7292 | 1.91% |
| 2024-08-13 | 14.10 | 14.40 | 0.32 | 2.27% | 14.00 | 14.52 | 38582 | 5520 | 1.48% |