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 | 21.89 | 21.22 | -0.79 | -3.59% | 20.96 | 21.96 | 774961 | 164838 | 5.71% |
| 2024-11-20 | 22.10 | 22.01 | -0.09 | -0.41% | 21.62 | 22.28 | 522280 | 114735 | 3.85% |
| 2024-11-19 | 21.27 | 22.10 | 1.05 | 4.99% | 21.16 | 22.27 | 607736 | 132281 | 4.48% |
| 2024-11-18 | 22.10 | 21.05 | -1.02 | -4.62% | 20.85 | 22.28 | 593674 | 126951 | 4.37% |
| 2024-11-15 | 21.97 | 22.07 | -0.12 | -0.54% | 21.97 | 23.19 | 839565 | 190025 | 6.18% |
| 2024-11-14 | 23.10 | 22.19 | -0.92 | -3.98% | 22.15 | 23.34 | 633067 | 143504 | 4.66% |
| 2024-11-13 | 23.08 | 23.11 | -0.39 | -1.66% | 22.57 | 23.45 | 726288 | 166734 | 5.35% |
| 2024-11-12 | 23.07 | 23.50 | 0.57 | 2.49% | 22.89 | 24.42 | 1566416 | 367519 | 11.54% |
| 2024-11-11 | 21.68 | 22.93 | 1.25 | 5.77% | 21.32 | 23.17 | 1236416 | 277250 | 9.11% |
| 2024-11-08 | 21.68 | 21.68 | 0.07 | 0.32% | 21.46 | 22.28 | 841703 | 183762 | 6.20% |
| 2024-11-07 | 21.30 | 21.61 | -0.11 | -0.51% | 20.91 | 21.75 | 854845 | 182099 | 6.30% |
| 2024-11-06 | 22.33 | 21.72 | -0.63 | -2.82% | 21.48 | 22.99 | 1261041 | 279009 | 9.29% |
| 2024-11-05 | 22.14 | 22.35 | 0.32 | 1.45% | 21.98 | 22.92 | 1435349 | 323441 | 10.57% |
| 2024-11-04 | 22.10 | 22.03 | -0.25 | -1.12% | 21.66 | 22.64 | 1022817 | 225831 | 7.53% |
| 2024-11-01 | 22.77 | 22.28 | -0.59 | -2.58% | 21.91 | 23.69 | 1563907 | 355679 | 11.52% |
| 2024-10-31 | 22.69 | 22.87 | -0.09 | -0.39% | 21.88 | 23.88 | 1721180 | 390493 | 12.68% |
| 2024-10-30 | 22.10 | 22.96 | 1.72 | 8.10% | 21.53 | 23.25 | 1995221 | 444872 | 14.69% |
| 2024-10-29 | 21.23 | 21.24 | 1.93 | 9.99% | 21.05 | 21.24 | 647238 | 137386 | 4.77% |
| 2024-10-28 | 19.18 | 19.31 | 0.35 | 1.85% | 18.82 | 19.60 | 443786 | 85226 | 3.27% |
| 2024-10-25 | 18.95 | 18.96 | 0.10 | 0.53% | 18.58 | 19.27 | 367872 | 69547 | 2.71% |
| 2024-10-24 | 19.15 | 18.96 | -0.41 | -2.12% | 18.52 | 19.21 | 512308 | 96327 | 3.77% |
| 2024-10-23 | 19.41 | 19.37 | -0.23 | -1.17% | 18.96 | 19.86 | 508883 | 98674 | 3.75% |
| 2024-10-22 | 19.76 | 19.60 | -0.14 | -0.71% | 18.88 | 20.22 | 789238 | 153526 | 5.81% |
| 2024-10-21 | 19.48 | 19.74 | 0.62 | 3.24% | 19.00 | 20.71 | 835067 | 166534 | 6.15% |
| 2024-10-18 | 18.08 | 19.12 | 1.04 | 5.75% | 17.95 | 19.59 | 610621 | 115851 | 4.50% |
| 2024-10-17 | 18.15 | 18.08 | 0.02 | 0.11% | 18.03 | 18.64 | 347755 | 63897 | 2.56% |
| 2024-10-16 | 18.11 | 18.06 | -0.35 | -1.90% | 17.68 | 18.30 | 365895 | 65824 | 2.69% |
| 2024-10-15 | 19.39 | 18.41 | -1.07 | -5.49% | 18.40 | 19.45 | 627617 | 117945 | 4.62% |
| 2024-10-14 | 18.80 | 19.48 | 0.65 | 3.45% | 18.12 | 19.54 | 575472 | 108525 | 4.24% |
| 2024-10-11 | 19.77 | 18.83 | -1.03 | -5.19% | 18.60 | 19.77 | 377417 | 72026 | 2.78% |
| 2024-10-10 | 19.78 | 19.86 | 0.25 | 1.27% | 19.25 | 20.49 | 479483 | 95506 | 3.53% |
| 2024-10-09 | 20.11 | 19.61 | -0.89 | -4.34% | 19.20 | 20.99 | 736438 | 148156 | 5.42% |
| 2024-10-08 | 20.82 | 20.50 | 1.57 | 8.29% | 18.72 | 20.82 | 957580 | 191886 | 7.05% |
| 2024-09-30 | 17.90 | 18.93 | 1.62 | 9.36% | 17.76 | 18.98 | 628598 | 115820 | 4.63% |
| 2024-09-27 | 16.68 | 17.31 | 0.76 | 4.59% | 16.53 | 17.76 | 627474 | 106998 | 4.62% |
| 2024-09-26 | 16.60 | 16.55 | -0.14 | -0.84% | 16.06 | 16.88 | 535995 | 87662 | 3.95% |
| 2024-09-25 | 16.50 | 16.69 | 0.23 | 1.40% | 16.46 | 17.12 | 450330 | 75631 | 3.32% |
| 2024-09-24 | 15.94 | 16.46 | 0.63 | 3.98% | 15.73 | 16.67 | 332559 | 53986 | 2.45% |
| 2024-09-23 | 15.69 | 15.83 | 0.15 | 0.96% | 15.48 | 16.40 | 279141 | 44807 | 2.06% |
| 2024-09-20 | 15.39 | 15.68 | 0.37 | 2.42% | 15.24 | 15.85 | 290664 | 45450 | 2.14% |
| 2024-09-19 | 15.45 | 15.31 | 0.00 | 0.00% | 15.10 | 15.54 | 322644 | 49438 | 2.38% |
| 2024-09-18 | 15.87 | 15.31 | -0.81 | -5.02% | 15.17 | 15.95 | 342419 | 52752 | 2.52% |
| 2024-09-13 | 15.67 | 16.12 | 0.45 | 2.87% | 15.67 | 16.54 | 366517 | 59414 | 2.70% |
| 2024-09-12 | 16.06 | 15.67 | -0.33 | -2.06% | 15.64 | 16.20 | 202719 | 32009 | 1.49% |
| 2024-09-11 | 16.09 | 16.00 | -0.16 | -0.99% | 15.86 | 16.20 | 161917 | 25910 | 1.19% |
| 2024-09-10 | 16.09 | 16.16 | 0.10 | 0.62% | 15.50 | 16.30 | 301958 | 48122 | 2.22% |
| 2024-09-09 | 16.00 | 16.06 | 0.00 | 0.00% | 15.84 | 16.19 | 243507 | 38920 | 1.79% |
| 2024-09-06 | 16.47 | 16.06 | -0.45 | -2.73% | 16.00 | 16.58 | 274574 | 44404 | 2.02% |
| 2024-09-05 | 16.70 | 16.51 | -0.21 | -1.26% | 16.40 | 16.75 | 218193 | 36071 | 1.61% |
| 2024-09-04 | 16.80 | 16.72 | -0.43 | -2.51% | 16.29 | 16.87 | 299135 | 49484 | 2.20% |
| 2024-09-03 | 16.90 | 17.15 | 0.15 | 0.88% | 16.90 | 17.50 | 285982 | 49300 | 2.11% |
| 2024-09-02 | 17.95 | 17.00 | -0.85 | -4.76% | 17.00 | 17.95 | 427935 | 74164 | 3.15% |
| 2024-08-30 | 16.94 | 17.85 | 0.88 | 5.19% | 16.90 | 18.27 | 642005 | 114813 | 4.73% |
| 2024-08-29 | 16.52 | 16.97 | 0.46 | 2.79% | 16.28 | 17.23 | 398384 | 67223 | 2.93% |
| 2024-08-28 | 16.68 | 16.51 | -0.12 | -0.72% | 16.48 | 16.97 | 284859 | 47463 | 2.10% |
| 2024-08-27 | 17.25 | 16.63 | -0.74 | -4.26% | 16.55 | 17.30 | 444486 | 74842 | 3.27% |
| 2024-08-26 | 17.69 | 17.37 | -0.33 | -1.86% | 17.20 | 17.91 | 388216 | 67949 | 2.86% |
| 2024-08-23 | 17.70 | 17.70 | -0.12 | -0.67% | 17.42 | 17.90 | 278832 | 49272 | 2.05% |
| 2024-08-22 | 18.05 | 17.82 | -0.33 | -1.82% | 17.29 | 18.14 | 421816 | 74524 | 3.11% |
| 2024-08-21 | 17.53 | 18.15 | 0.51 | 2.89% | 17.40 | 18.57 | 488987 | 88781 | 3.60% |
| 2024-08-20 | 17.59 | 17.64 | 0.12 | 0.68% | 17.44 | 17.80 | 230427 | 40631 | 1.70% |
| 2024-08-19 | 17.71 | 17.52 | -0.28 | -1.57% | 17.48 | 18.00 | 254221 | 45023 | 1.87% |
| 2024-08-16 | 17.90 | 17.80 | 0.08 | 0.45% | 17.73 | 18.08 | 325406 | 58202 | 2.40% |
| 2024-08-15 | 17.82 | 17.72 | -0.21 | -1.17% | 17.60 | 18.31 | 419032 | 75077 | 3.09% |
| 2024-08-14 | 18.15 | 17.93 | 0.02 | 0.11% | 17.61 | 18.21 | 290173 | 52151 | 2.14% |
| 2024-08-13 | 17.63 | 17.91 | 0.31 | 1.76% | 17.60 | 18.14 | 199644 | 35616 | 1.47% |