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 | 22.14 | 22.02 | 0.07 | 0.32% | 21.94 | 23.30 | 377121 | 85256 | 9.32% |
| 2024-11-20 | 20.04 | 21.95 | 2.00 | 10.03% | 19.81 | 21.95 | 229888 | 49072 | 5.68% |
| 2024-11-19 | 19.26 | 19.95 | 0.72 | 3.74% | 19.05 | 19.96 | 130634 | 25477 | 3.23% |
| 2024-11-18 | 20.52 | 19.23 | -1.21 | -5.92% | 19.01 | 20.77 | 210720 | 41187 | 5.21% |
| 2024-11-15 | 21.63 | 20.44 | -1.54 | -7.01% | 20.10 | 22.29 | 235184 | 50257 | 5.81% |
| 2024-11-14 | 23.05 | 21.98 | -1.13 | -4.89% | 21.93 | 23.23 | 161470 | 36359 | 3.99% |
| 2024-11-13 | 23.40 | 23.11 | -0.52 | -2.20% | 22.43 | 23.40 | 177982 | 40732 | 4.40% |
| 2024-11-12 | 23.85 | 23.63 | -0.42 | -1.75% | 23.26 | 25.03 | 330606 | 79389 | 8.17% |
| 2024-11-11 | 23.05 | 24.05 | 0.75 | 3.22% | 23.05 | 24.66 | 326063 | 78282 | 8.06% |
| 2024-11-08 | 22.66 | 23.30 | 0.59 | 2.60% | 22.66 | 24.15 | 375831 | 88445 | 9.29% |
| 2024-11-07 | 22.31 | 22.71 | -0.03 | -0.13% | 21.98 | 22.98 | 225138 | 50522 | 5.57% |
| 2024-11-06 | 23.20 | 22.74 | -0.37 | -1.60% | 22.41 | 23.65 | 415106 | 95511 | 10.26% |
| 2024-11-05 | 21.06 | 23.11 | 2.10 | 10.00% | 20.93 | 23.11 | 367641 | 82379 | 9.09% |
| 2024-11-04 | 20.60 | 21.01 | -0.18 | -0.85% | 20.36 | 21.09 | 173872 | 36150 | 4.30% |
| 2024-11-01 | 22.23 | 21.19 | -1.33 | -5.91% | 20.44 | 22.33 | 321424 | 68940 | 7.95% |
| 2024-10-31 | 22.08 | 22.52 | 0.92 | 4.26% | 21.61 | 22.66 | 442472 | 98128 | 10.94% |
| 2024-10-30 | 21.00 | 21.60 | 0.53 | 2.52% | 20.53 | 21.60 | 295249 | 62591 | 7.30% |
| 2024-10-29 | 22.11 | 21.07 | -1.31 | -5.85% | 20.96 | 22.18 | 391142 | 84552 | 9.67% |
| 2024-10-28 | 21.85 | 22.38 | -0.15 | -0.67% | 21.47 | 23.48 | 515637 | 114847 | 12.75% |
| 2024-10-25 | 22.04 | 22.53 | 1.07 | 4.99% | 20.80 | 22.89 | 768459 | 168393 | 19.00% |
| 2024-10-24 | 19.20 | 21.46 | 1.95 | 9.99% | 18.90 | 21.46 | 490028 | 99384 | 12.11% |
| 2024-10-23 | 19.00 | 19.51 | 0.40 | 2.09% | 18.75 | 20.67 | 439507 | 87499 | 10.87% |
| 2024-10-22 | 19.81 | 19.11 | -0.90 | -4.50% | 18.90 | 19.84 | 292465 | 56285 | 7.23% |
| 2024-10-21 | 19.66 | 20.01 | 0.01 | 0.05% | 19.60 | 20.57 | 381524 | 76448 | 9.43% |
| 2024-10-18 | 19.28 | 20.00 | 0.43 | 2.20% | 18.96 | 21.00 | 529785 | 104494 | 13.10% |
| 2024-10-17 | 19.77 | 19.57 | 0.31 | 1.61% | 19.43 | 20.27 | 559046 | 110646 | 13.82% |
| 2024-10-16 | 17.01 | 19.26 | 1.75 | 9.99% | 17.00 | 19.26 | 358529 | 66733 | 8.86% |
| 2024-10-15 | 17.56 | 17.51 | -0.51 | -2.83% | 17.50 | 18.68 | 288518 | 52016 | 7.13% |
| 2024-10-14 | 16.89 | 18.02 | 1.31 | 7.84% | 16.38 | 18.10 | 292883 | 50920 | 7.24% |
| 2024-10-11 | 17.07 | 16.71 | -1.26 | -7.01% | 16.31 | 18.35 | 281779 | 48238 | 6.97% |
| 2024-10-10 | 21.00 | 17.97 | -1.94 | -9.74% | 17.95 | 21.00 | 518832 | 101162 | 12.83% |
| 2024-10-09 | 18.89 | 19.91 | 1.02 | 5.40% | 18.09 | 20.78 | 586222 | 117104 | 14.49% |
| 2024-10-08 | 18.89 | 18.89 | 1.72 | 10.02% | 17.32 | 18.89 | 388279 | 72164 | 9.60% |
| 2024-09-30 | 16.42 | 17.17 | 1.56 | 9.99% | 16.05 | 17.17 | 347807 | 58177 | 8.60% |
| 2024-09-27 | 14.50 | 15.61 | 1.33 | 9.31% | 14.41 | 15.71 | 328069 | 49810 | 8.11% |
| 2024-09-26 | 13.96 | 14.28 | 0.39 | 2.81% | 13.84 | 14.29 | 172284 | 24255 | 4.26% |
| 2024-09-25 | 14.18 | 13.89 | -0.12 | -0.86% | 13.82 | 14.40 | 240063 | 33880 | 5.93% |
| 2024-09-24 | 13.68 | 14.01 | 0.26 | 1.89% | 13.25 | 14.04 | 268534 | 36813 | 6.64% |
| 2024-09-23 | 13.50 | 13.75 | 0.33 | 2.46% | 13.30 | 13.92 | 232274 | 31738 | 5.74% |
| 2024-09-20 | 12.84 | 13.42 | 0.58 | 4.52% | 12.83 | 13.45 | 202472 | 26849 | 5.01% |
| 2024-09-19 | 12.50 | 12.84 | 0.42 | 3.38% | 12.37 | 12.93 | 108909 | 13833 | 2.69% |
| 2024-09-18 | 12.67 | 12.42 | -0.22 | -1.74% | 12.24 | 12.82 | 79384 | 9893 | 1.96% |
| 2024-09-13 | 12.97 | 12.64 | -0.40 | -3.07% | 12.64 | 13.00 | 107244 | 13704 | 2.65% |
| 2024-09-12 | 12.78 | 13.04 | 0.24 | 1.88% | 12.73 | 13.21 | 166194 | 21622 | 4.11% |
| 2024-09-11 | 13.01 | 12.80 | -0.36 | -2.74% | 12.70 | 13.11 | 151058 | 19401 | 3.73% |
| 2024-09-10 | 12.43 | 13.16 | 0.87 | 7.08% | 12.12 | 13.46 | 253048 | 32476 | 6.26% |
| 2024-09-09 | 12.18 | 12.29 | 0.04 | 0.33% | 12.05 | 12.96 | 105128 | 13051 | 2.60% |
| 2024-09-06 | 12.54 | 12.25 | -0.29 | -2.31% | 12.21 | 12.57 | 48896 | 6040 | 1.21% |
| 2024-09-05 | 12.27 | 12.54 | 0.27 | 2.20% | 12.27 | 12.64 | 57777 | 7227 | 1.43% |
| 2024-09-04 | 12.22 | 12.27 | -0.09 | -0.73% | 12.18 | 12.43 | 40889 | 5039 | 1.01% |
| 2024-09-03 | 12.15 | 12.36 | 0.13 | 1.06% | 12.15 | 12.46 | 58063 | 7137 | 1.44% |
| 2024-09-02 | 12.72 | 12.23 | -0.55 | -4.30% | 12.22 | 12.80 | 72918 | 9084 | 1.80% |
| 2024-08-30 | 12.34 | 12.78 | 0.43 | 3.48% | 12.34 | 12.99 | 96460 | 12315 | 2.38% |
| 2024-08-29 | 12.11 | 12.35 | 0.14 | 1.15% | 12.06 | 12.46 | 67120 | 8268 | 1.66% |
| 2024-08-28 | 11.96 | 12.21 | 0.25 | 2.09% | 11.84 | 12.38 | 70091 | 8497 | 1.73% |
| 2024-08-27 | 12.34 | 11.96 | -0.40 | -3.24% | 11.90 | 12.41 | 66101 | 8015 | 1.66% |
| 2024-08-26 | 12.22 | 12.36 | 0.12 | 0.98% | 12.13 | 12.37 | 56385 | 6936 | 1.41% |
| 2024-08-23 | 12.12 | 12.24 | 0.12 | 0.99% | 12.10 | 12.40 | 72044 | 8819 | 1.80% |
| 2024-08-22 | 12.46 | 12.12 | -0.30 | -2.42% | 12.06 | 12.58 | 70710 | 8678 | 1.77% |
| 2024-08-21 | 12.55 | 12.42 | -0.18 | -1.43% | 12.38 | 12.73 | 54472 | 6823 | 1.36% |
| 2024-08-20 | 13.09 | 12.60 | -0.43 | -3.30% | 12.60 | 13.09 | 64374 | 8194 | 1.61% |
| 2024-08-19 | 13.00 | 13.03 | 0.04 | 0.31% | 12.92 | 13.25 | 57334 | 7496 | 1.44% |
| 2024-08-16 | 13.24 | 12.99 | -0.25 | -1.89% | 12.97 | 13.30 | 68202 | 8955 | 1.71% |
| 2024-08-15 | 12.95 | 13.24 | 0.28 | 2.16% | 12.80 | 13.38 | 88602 | 11689 | 2.22% |
| 2024-08-14 | 12.99 | 12.96 | -0.02 | -0.15% | 12.90 | 13.12 | 57821 | 7529 | 1.45% |
| 2024-08-13 | 13.20 | 12.98 | -0.21 | -1.59% | 12.84 | 13.28 | 79243 | 10311 | 1.99% |