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 | 23.14 | 24.40 | 1.33 | 5.77% | 23.06 | 25.00 | 1043313 | 253117 | 7.53% |
| 2024-11-20 | 22.50 | 23.07 | 0.17 | 0.74% | 22.40 | 23.26 | 684375 | 156824 | 4.94% |
| 2024-11-19 | 21.32 | 22.90 | 1.74 | 8.22% | 20.89 | 23.19 | 752512 | 165633 | 5.43% |
| 2024-11-18 | 21.70 | 21.16 | -0.59 | -2.71% | 21.01 | 22.26 | 513112 | 111041 | 3.70% |
| 2024-11-15 | 22.12 | 21.75 | -0.56 | -2.51% | 21.75 | 22.75 | 572814 | 127165 | 4.14% |
| 2024-11-14 | 23.63 | 22.31 | -1.31 | -5.55% | 22.26 | 24.00 | 666636 | 154116 | 4.81% |
| 2024-11-13 | 23.08 | 23.62 | 0.54 | 2.34% | 22.35 | 24.00 | 945661 | 218625 | 6.83% |
| 2024-11-12 | 24.63 | 23.08 | -1.13 | -4.67% | 23.00 | 25.63 | 1386006 | 335505 | 10.01% |
| 2024-11-11 | 21.30 | 24.21 | 2.20 | 10.00% | 21.30 | 24.21 | 1202660 | 282566 | 8.68% |
| 2024-11-08 | 21.92 | 22.01 | 0.99 | 4.71% | 21.85 | 23.12 | 1114370 | 249755 | 8.05% |
| 2024-11-07 | 20.83 | 21.02 | 0.34 | 1.64% | 20.70 | 22.18 | 974234 | 205928 | 7.03% |
| 2024-11-06 | 20.20 | 20.68 | 0.49 | 2.43% | 20.02 | 21.39 | 1298044 | 270914 | 9.37% |
| 2024-11-05 | 18.33 | 20.19 | 1.84 | 10.03% | 18.10 | 20.19 | 1182593 | 231830 | 8.54% |
| 2024-11-04 | 18.14 | 18.35 | 0.00 | 0.00% | 18.01 | 18.87 | 406827 | 74741 | 2.94% |
| 2024-11-01 | 18.80 | 18.35 | -0.57 | -3.01% | 18.09 | 19.28 | 561686 | 104443 | 4.06% |
| 2024-10-31 | 17.97 | 18.92 | 0.95 | 5.29% | 17.85 | 19.20 | 850924 | 159285 | 6.14% |
| 2024-10-30 | 17.80 | 17.97 | -0.10 | -0.55% | 17.71 | 18.15 | 406614 | 72853 | 2.94% |
| 2024-10-29 | 18.80 | 18.07 | -0.68 | -3.63% | 18.05 | 19.08 | 658652 | 121382 | 4.76% |
| 2024-10-28 | 18.81 | 18.75 | 0.03 | 0.16% | 18.15 | 18.94 | 983763 | 182129 | 7.10% |
| 2024-10-25 | 17.02 | 18.72 | 1.70 | 9.99% | 17.02 | 18.72 | 1064576 | 195840 | 7.69% |
| 2024-10-24 | 17.45 | 17.02 | -0.68 | -3.84% | 16.95 | 17.60 | 474545 | 81537 | 3.43% |
| 2024-10-23 | 17.25 | 17.70 | 0.59 | 3.45% | 16.76 | 18.02 | 833117 | 144910 | 6.02% |
| 2024-10-22 | 16.71 | 17.11 | 0.42 | 2.52% | 16.39 | 17.14 | 487857 | 81959 | 3.52% |
| 2024-10-21 | 16.55 | 16.69 | 0.24 | 1.46% | 16.42 | 17.00 | 565684 | 94425 | 4.08% |
| 2024-10-18 | 15.74 | 16.45 | 0.72 | 4.58% | 15.63 | 16.93 | 579094 | 93775 | 4.18% |
| 2024-10-17 | 16.00 | 15.73 | -0.15 | -0.94% | 15.70 | 16.24 | 280417 | 44727 | 2.02% |
| 2024-10-16 | 15.99 | 15.88 | -0.35 | -2.16% | 15.75 | 16.16 | 366526 | 58426 | 2.65% |
| 2024-10-15 | 16.55 | 16.23 | -0.49 | -2.93% | 16.22 | 16.74 | 389707 | 64218 | 2.81% |
| 2024-10-14 | 16.49 | 16.72 | 0.24 | 1.46% | 16.15 | 16.85 | 426056 | 70533 | 3.08% |
| 2024-10-11 | 17.57 | 16.48 | -1.27 | -7.15% | 16.22 | 17.66 | 551239 | 92477 | 3.98% |
| 2024-10-10 | 17.96 | 17.75 | -0.58 | -3.16% | 17.45 | 18.75 | 569258 | 102425 | 4.11% |
| 2024-10-09 | 20.08 | 18.33 | -2.04 | -10.01% | 18.33 | 20.08 | 831978 | 158031 | 6.01% |
| 2024-10-08 | 20.37 | 20.37 | 1.85 | 9.99% | 19.01 | 20.37 | 1122656 | 224409 | 8.11% |
| 2024-09-30 | 17.85 | 18.52 | 1.68 | 9.98% | 17.40 | 18.52 | 959887 | 174148 | 6.93% |
| 2024-09-27 | 15.68 | 16.84 | 1.47 | 9.56% | 15.62 | 16.91 | 838022 | 138277 | 6.05% |
| 2024-09-26 | 14.25 | 15.37 | 1.05 | 7.33% | 14.22 | 15.39 | 522753 | 77647 | 3.77% |
| 2024-09-25 | 14.50 | 14.32 | 0.08 | 0.56% | 14.30 | 14.79 | 495846 | 72063 | 3.58% |
| 2024-09-24 | 13.20 | 14.24 | 1.16 | 8.87% | 13.16 | 14.28 | 682125 | 94363 | 4.93% |
| 2024-09-23 | 12.95 | 13.08 | 0.12 | 0.93% | 12.86 | 13.30 | 223464 | 29332 | 1.61% |
| 2024-09-20 | 13.38 | 12.96 | -0.42 | -3.14% | 12.90 | 13.44 | 321377 | 41892 | 2.32% |
| 2024-09-19 | 13.38 | 13.38 | 0.14 | 1.06% | 13.08 | 13.77 | 331776 | 44473 | 2.40% |
| 2024-09-18 | 13.66 | 13.24 | -0.45 | -3.29% | 13.15 | 13.66 | 254911 | 33906 | 1.84% |
| 2024-09-13 | 14.40 | 13.69 | -0.64 | -4.47% | 13.69 | 14.50 | 362716 | 50425 | 2.62% |
| 2024-09-12 | 14.57 | 14.33 | -0.56 | -3.76% | 14.33 | 14.81 | 669410 | 96964 | 4.83% |
| 2024-09-11 | 13.62 | 14.89 | 1.24 | 9.08% | 13.62 | 15.02 | 957144 | 140424 | 6.91% |
| 2024-09-10 | 13.88 | 13.65 | -0.22 | -1.59% | 13.50 | 13.96 | 155879 | 21270 | 1.13% |
| 2024-09-09 | 13.86 | 13.87 | -0.08 | -0.57% | 13.79 | 14.06 | 117245 | 16265 | 0.85% |
| 2024-09-06 | 14.27 | 13.95 | -0.35 | -2.45% | 13.94 | 14.30 | 156024 | 21936 | 1.13% |
| 2024-09-05 | 14.40 | 14.30 | -0.12 | -0.83% | 14.21 | 14.85 | 238999 | 34566 | 1.73% |
| 2024-09-04 | 14.18 | 14.42 | 0.10 | 0.70% | 14.18 | 14.68 | 291874 | 42259 | 2.11% |
| 2024-09-03 | 13.94 | 14.32 | 0.37 | 2.65% | 13.84 | 14.58 | 277786 | 39841 | 2.01% |
| 2024-09-02 | 14.29 | 13.95 | -0.40 | -2.79% | 13.95 | 14.52 | 193483 | 27413 | 1.40% |
| 2024-08-30 | 14.04 | 14.35 | 0.36 | 2.57% | 13.88 | 14.68 | 330450 | 47514 | 2.39% |
| 2024-08-29 | 13.55 | 13.99 | 0.34 | 2.49% | 13.55 | 14.12 | 232176 | 32223 | 1.68% |
| 2024-08-28 | 13.50 | 13.65 | 0.07 | 0.52% | 13.31 | 13.72 | 155420 | 21045 | 1.12% |
| 2024-08-27 | 13.85 | 13.58 | -0.34 | -2.44% | 13.55 | 13.88 | 172189 | 23499 | 1.24% |
| 2024-08-26 | 13.72 | 13.92 | 0.20 | 1.46% | 13.72 | 14.50 | 321576 | 45496 | 2.32% |
| 2024-08-23 | 13.90 | 13.72 | -0.24 | -1.72% | 13.70 | 14.13 | 173651 | 23994 | 1.25% |
| 2024-08-22 | 14.26 | 13.96 | -0.28 | -1.97% | 13.94 | 14.41 | 215089 | 30361 | 1.55% |
| 2024-08-21 | 13.81 | 14.24 | 0.31 | 2.23% | 13.76 | 14.50 | 324129 | 46278 | 2.34% |
| 2024-08-20 | 14.16 | 13.93 | -0.24 | -1.69% | 13.90 | 14.49 | 210313 | 29795 | 1.52% |
| 2024-08-19 | 14.16 | 14.17 | -0.04 | -0.28% | 14.13 | 14.42 | 121051 | 17228 | 0.87% |
| 2024-08-16 | 14.52 | 14.21 | -0.30 | -2.07% | 14.20 | 14.56 | 164074 | 23505 | 1.18% |
| 2024-08-15 | 14.39 | 14.51 | 0.04 | 0.28% | 14.26 | 14.69 | 174240 | 25246 | 1.26% |
| 2024-08-14 | 14.77 | 14.47 | -0.30 | -2.03% | 14.44 | 14.96 | 148470 | 21619 | 1.07% |
| 2024-08-13 | 14.45 | 14.77 | 0.24 | 1.65% | 14.31 | 14.88 | 207959 | 30372 | 1.50% |