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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 22.20 | 20.81 | -1.58 | -7.06% | 20.69 | 22.65 | 407356 | 88768 | 9.97% |
| 2024-11-21 | 22.20 | 22.39 | -0.19 | -0.84% | 21.96 | 23.01 | 423086 | 95186 | 10.36% |
| 2024-11-20 | 21.45 | 22.58 | 0.92 | 4.25% | 21.09 | 23.00 | 523046 | 115149 | 12.80% |
| 2024-11-19 | 21.59 | 21.66 | -0.80 | -3.56% | 20.59 | 22.00 | 547576 | 116710 | 13.40% |
| 2024-11-18 | 24.33 | 22.46 | -2.49 | -9.98% | 22.46 | 24.50 | 544765 | 124671 | 13.33% |
| 2024-11-15 | 27.05 | 24.95 | -2.77 | -9.99% | 24.95 | 29.00 | 900306 | 239341 | 22.04% |
| 2024-11-14 | 26.81 | 27.72 | 0.91 | 3.39% | 25.00 | 29.49 | 1162337 | 319619 | 28.45% |
| 2024-11-13 | 24.36 | 26.81 | 2.44 | 10.01% | 22.86 | 26.81 | 825027 | 201807 | 20.19% |
| 2024-11-12 | 22.16 | 24.37 | 2.22 | 10.02% | 22.16 | 24.37 | 607290 | 142839 | 14.86% |
| 2024-11-11 | 21.97 | 22.15 | -0.01 | -0.05% | 21.49 | 22.55 | 426365 | 93819 | 10.44% |
| 2024-11-08 | 21.81 | 22.16 | 0.37 | 1.70% | 21.48 | 22.67 | 507807 | 112236 | 12.43% |
| 2024-11-07 | 20.62 | 21.79 | 0.85 | 4.06% | 20.51 | 22.45 | 494590 | 107115 | 12.11% |
| 2024-11-06 | 20.75 | 20.94 | 0.19 | 0.92% | 20.62 | 21.32 | 392200 | 82389 | 9.60% |
| 2024-11-05 | 20.18 | 20.75 | 0.78 | 3.91% | 19.96 | 21.33 | 380354 | 78188 | 9.31% |
| 2024-11-04 | 19.17 | 19.97 | 0.04 | 0.20% | 18.74 | 20.47 | 304068 | 59726 | 7.44% |
| 2024-11-01 | 22.01 | 19.93 | -1.83 | -8.41% | 19.58 | 22.32 | 627715 | 130992 | 15.36% |
| 2024-10-31 | 19.47 | 21.76 | 1.98 | 10.01% | 19.47 | 21.76 | 526584 | 111191 | 12.89% |
| 2024-10-30 | 19.69 | 19.78 | -0.30 | -1.49% | 19.09 | 20.18 | 267517 | 52512 | 6.55% |
| 2024-10-29 | 20.44 | 20.08 | -0.75 | -3.60% | 20.07 | 21.30 | 408931 | 83866 | 10.01% |
| 2024-10-28 | 19.95 | 20.83 | 0.98 | 4.94% | 19.90 | 20.97 | 440394 | 91060 | 10.78% |
| 2024-10-25 | 19.89 | 19.85 | 0.07 | 0.35% | 19.81 | 20.19 | 203106 | 40533 | 4.97% |
| 2024-10-24 | 20.17 | 19.78 | -0.41 | -2.03% | 19.59 | 20.17 | 211850 | 41914 | 5.19% |
| 2024-10-23 | 20.20 | 20.19 | -0.22 | -1.08% | 19.80 | 20.77 | 302417 | 61567 | 7.40% |
| 2024-10-22 | 20.39 | 20.41 | -0.29 | -1.40% | 19.86 | 21.09 | 370371 | 76071 | 9.07% |
| 2024-10-21 | 20.16 | 20.70 | 0.13 | 0.63% | 19.89 | 21.18 | 523095 | 107581 | 12.80% |
| 2024-10-18 | 19.90 | 20.57 | 1.01 | 5.16% | 19.89 | 20.88 | 567361 | 115838 | 13.89% |
| 2024-10-17 | 19.07 | 19.56 | 0.89 | 4.77% | 19.07 | 20.50 | 488152 | 96184 | 11.95% |
| 2024-10-16 | 18.60 | 18.67 | -0.18 | -0.95% | 18.40 | 19.00 | 225081 | 42079 | 5.51% |
| 2024-10-15 | 19.25 | 18.85 | -0.60 | -3.08% | 18.80 | 19.72 | 267655 | 51719 | 6.55% |
| 2024-10-14 | 18.55 | 19.45 | 0.47 | 2.48% | 18.41 | 19.48 | 297792 | 56597 | 7.29% |
| 2024-10-11 | 19.28 | 18.98 | -0.30 | -1.56% | 18.50 | 20.20 | 306595 | 59423 | 7.50% |
| 2024-10-10 | 20.96 | 19.28 | -1.68 | -8.02% | 18.96 | 21.26 | 394321 | 77628 | 9.65% |
| 2024-10-09 | 22.00 | 20.96 | -2.33 | -10.00% | 20.96 | 22.30 | 449828 | 96919 | 11.01% |
| 2024-10-08 | 23.20 | 23.29 | 2.12 | 10.01% | 20.26 | 23.29 | 842330 | 187173 | 20.62% |
| 2024-09-30 | 19.72 | 21.17 | 1.71 | 8.79% | 19.72 | 21.32 | 770509 | 157567 | 18.86% |
| 2024-09-27 | 18.77 | 19.46 | 0.69 | 3.68% | 18.68 | 19.65 | 752193 | 144343 | 18.41% |
| 2024-09-26 | 18.60 | 18.77 | 0.10 | 0.54% | 18.27 | 19.06 | 606880 | 112885 | 14.85% |
| 2024-09-25 | 19.68 | 18.67 | -1.04 | -5.28% | 18.46 | 19.77 | 886742 | 168916 | 21.70% |
| 2024-09-24 | 18.00 | 19.71 | 1.79 | 9.99% | 17.97 | 19.71 | 969628 | 183415 | 23.73% |
| 2024-09-23 | 16.40 | 17.92 | 1.63 | 10.01% | 16.23 | 17.92 | 757956 | 129791 | 18.55% |
| 2024-09-20 | 14.84 | 16.29 | 1.48 | 9.99% | 14.84 | 16.29 | 386390 | 60235 | 9.46% |
| 2024-09-19 | 14.52 | 14.81 | 0.39 | 2.70% | 14.34 | 14.95 | 152168 | 22380 | 3.72% |
| 2024-09-18 | 14.98 | 14.42 | -0.38 | -2.57% | 14.25 | 15.00 | 134370 | 19471 | 3.29% |
| 2024-09-13 | 15.10 | 14.80 | -0.36 | -2.37% | 14.75 | 15.22 | 173760 | 25975 | 4.25% |
| 2024-09-12 | 15.44 | 15.16 | -0.18 | -1.17% | 15.10 | 15.49 | 173952 | 26657 | 4.26% |
| 2024-09-11 | 15.66 | 15.34 | -0.38 | -2.42% | 15.25 | 15.66 | 198808 | 30560 | 4.87% |
| 2024-09-10 | 15.78 | 15.72 | 0.05 | 0.32% | 15.44 | 15.92 | 273540 | 42841 | 6.70% |
| 2024-09-09 | 15.90 | 15.67 | -0.73 | -4.45% | 14.83 | 16.14 | 425432 | 66825 | 10.41% |
| 2024-09-06 | 16.90 | 16.40 | -0.32 | -1.91% | 16.40 | 17.81 | 663789 | 113464 | 16.25% |
| 2024-09-05 | 15.70 | 16.72 | 1.03 | 6.56% | 15.69 | 17.08 | 529484 | 87073 | 12.96% |
| 2024-09-04 | 16.00 | 15.69 | -0.41 | -2.55% | 15.67 | 16.39 | 298420 | 47668 | 7.30% |
| 2024-09-03 | 15.88 | 16.10 | 0.12 | 0.75% | 15.65 | 16.16 | 197894 | 31473 | 4.84% |
| 2024-09-02 | 16.40 | 15.98 | -0.41 | -2.50% | 15.90 | 16.58 | 213287 | 34563 | 5.22% |
| 2024-08-30 | 15.89 | 16.39 | 0.44 | 2.76% | 15.80 | 16.66 | 298511 | 48802 | 7.31% |
| 2024-08-29 | 15.78 | 15.95 | 0.09 | 0.57% | 15.64 | 16.18 | 228241 | 36519 | 5.59% |
| 2024-08-28 | 15.99 | 15.86 | -0.23 | -1.43% | 15.77 | 16.26 | 217706 | 34708 | 5.33% |
| 2024-08-27 | 16.28 | 16.09 | -0.31 | -1.89% | 15.99 | 16.56 | 273396 | 44428 | 6.69% |
| 2024-08-26 | 16.50 | 16.40 | -0.20 | -1.20% | 16.18 | 16.65 | 238489 | 38958 | 5.84% |
| 2024-08-23 | 16.94 | 16.60 | -0.42 | -2.47% | 16.40 | 17.19 | 346035 | 57813 | 8.47% |
| 2024-08-22 | 17.32 | 17.02 | -0.24 | -1.39% | 16.95 | 17.64 | 421219 | 72792 | 10.31% |
| 2024-08-21 | 17.05 | 17.26 | 0.14 | 0.82% | 16.71 | 17.74 | 490347 | 84888 | 12.00% |
| 2024-08-20 | 17.95 | 17.12 | -0.78 | -4.36% | 16.98 | 18.10 | 521756 | 90541 | 12.77% |
| 2024-08-19 | 18.81 | 17.90 | -1.72 | -8.77% | 17.80 | 19.35 | 692347 | 127779 | 16.95% |
| 2024-08-16 | 20.30 | 19.62 | -2.18 | -10.00% | 19.62 | 21.05 | 686691 | 139017 | 16.81% |
| 2024-08-15 | 19.53 | 21.80 | 1.30 | 6.34% | 18.45 | 22.00 | 1007377 | 207926 | 24.66% |