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 | 21.84 | 21.49 | -0.55 | -2.50% | 21.21 | 22.09 | 137419 | 29735 | 3.55% |
| 2024-11-20 | 21.10 | 22.04 | 1.09 | 5.20% | 20.99 | 22.20 | 210714 | 45819 | 5.44% |
| 2024-11-19 | 20.01 | 20.95 | 1.06 | 5.33% | 19.92 | 20.95 | 126510 | 25805 | 3.27% |
| 2024-11-18 | 20.63 | 19.89 | -0.81 | -3.91% | 19.72 | 20.90 | 129854 | 26281 | 3.35% |
| 2024-11-15 | 22.21 | 20.70 | -1.50 | -6.76% | 20.70 | 22.29 | 184835 | 39444 | 4.78% |
| 2024-11-14 | 22.66 | 22.20 | -0.75 | -3.27% | 22.09 | 23.23 | 141434 | 31892 | 3.65% |
| 2024-11-13 | 23.40 | 22.95 | -0.63 | -2.67% | 22.05 | 23.55 | 218726 | 49521 | 5.65% |
| 2024-11-12 | 23.85 | 23.58 | -0.07 | -0.30% | 23.10 | 25.36 | 348917 | 84372 | 9.01% |
| 2024-11-11 | 22.06 | 23.65 | 1.16 | 5.16% | 21.75 | 23.88 | 321180 | 73996 | 8.30% |
| 2024-11-08 | 22.76 | 22.49 | -0.66 | -2.85% | 22.43 | 23.88 | 322495 | 73890 | 8.33% |
| 2024-11-07 | 22.52 | 23.15 | 1.18 | 5.37% | 22.50 | 25.14 | 475710 | 111227 | 12.29% |
| 2024-11-06 | 21.58 | 21.97 | 0.46 | 2.14% | 20.87 | 23.58 | 412585 | 90921 | 10.66% |
| 2024-11-05 | 21.37 | 21.51 | 0.56 | 2.67% | 20.70 | 21.55 | 273290 | 58080 | 7.06% |
| 2024-11-04 | 19.30 | 20.95 | 1.63 | 8.44% | 19.25 | 21.29 | 264082 | 54614 | 6.82% |
| 2024-11-01 | 20.37 | 19.32 | -1.22 | -5.94% | 19.16 | 20.37 | 226752 | 44413 | 5.86% |
| 2024-10-31 | 20.76 | 20.54 | -0.41 | -1.96% | 20.03 | 21.11 | 216512 | 44552 | 5.59% |
| 2024-10-30 | 20.59 | 20.95 | 0.20 | 0.96% | 20.30 | 21.07 | 175867 | 36329 | 4.54% |
| 2024-10-29 | 21.20 | 20.75 | -0.32 | -1.52% | 20.71 | 22.25 | 255426 | 54837 | 6.60% |
| 2024-10-28 | 20.98 | 21.07 | -0.23 | -1.08% | 20.55 | 21.17 | 195495 | 40827 | 5.05% |
| 2024-10-25 | 21.68 | 21.30 | 0.12 | 0.57% | 21.05 | 21.78 | 226602 | 48423 | 5.85% |
| 2024-10-24 | 22.00 | 21.18 | -0.96 | -4.34% | 21.08 | 22.80 | 251272 | 54397 | 6.49% |
| 2024-10-23 | 23.27 | 22.14 | -1.36 | -5.79% | 21.66 | 23.27 | 357737 | 79808 | 9.24% |
| 2024-10-22 | 21.00 | 23.50 | 2.12 | 9.92% | 20.58 | 25.25 | 470331 | 105951 | 12.15% |
| 2024-10-21 | 21.21 | 21.38 | 0.08 | 0.38% | 20.70 | 21.79 | 318557 | 67694 | 8.23% |
| 2024-10-18 | 20.01 | 21.30 | 1.02 | 5.03% | 19.80 | 21.82 | 308609 | 65006 | 7.97% |
| 2024-10-17 | 19.84 | 20.28 | 0.56 | 2.84% | 19.74 | 20.94 | 271319 | 55562 | 7.01% |
| 2024-10-16 | 18.70 | 19.72 | 0.22 | 1.13% | 18.52 | 20.03 | 221731 | 43355 | 5.73% |
| 2024-10-15 | 18.83 | 19.50 | 0.44 | 2.31% | 18.78 | 20.55 | 369945 | 73049 | 9.56% |
| 2024-10-14 | 18.31 | 19.06 | 0.71 | 3.87% | 18.20 | 19.11 | 248268 | 46550 | 6.41% |
| 2024-10-11 | 19.20 | 18.35 | -0.92 | -4.77% | 17.93 | 19.44 | 275980 | 51213 | 7.13% |
| 2024-10-10 | 19.53 | 19.27 | -0.60 | -3.02% | 19.00 | 20.55 | 346488 | 67973 | 8.95% |
| 2024-10-09 | 22.22 | 19.87 | -4.23 | -17.55% | 19.70 | 22.76 | 531485 | 114044 | 13.73% |
| 2024-10-08 | 23.51 | 24.10 | 4.02 | 20.02% | 21.14 | 24.10 | 508258 | 116684 | 13.13% |
| 2024-09-30 | 16.82 | 20.08 | 3.33 | 19.88% | 16.82 | 20.08 | 510530 | 93059 | 13.19% |
| 2024-09-27 | 15.84 | 16.75 | 1.51 | 9.91% | 15.58 | 17.77 | 505670 | 82872 | 13.06% |
| 2024-09-26 | 12.70 | 15.24 | 2.54 | 20.00% | 12.70 | 15.24 | 339457 | 48902 | 8.77% |
| 2024-09-25 | 13.02 | 12.70 | -0.33 | -2.53% | 12.70 | 13.22 | 169291 | 21934 | 4.37% |
| 2024-09-24 | 12.64 | 13.03 | 0.41 | 3.25% | 12.33 | 13.06 | 145732 | 18560 | 3.77% |
| 2024-09-23 | 12.80 | 12.62 | -0.08 | -0.63% | 12.60 | 12.96 | 97769 | 12481 | 2.53% |
| 2024-09-20 | 12.65 | 12.70 | 0.05 | 0.40% | 12.49 | 12.88 | 97300 | 12335 | 2.51% |
| 2024-09-19 | 12.59 | 12.65 | -0.06 | -0.47% | 12.43 | 12.80 | 118575 | 14969 | 3.06% |
| 2024-09-18 | 12.08 | 12.71 | 0.61 | 5.04% | 12.01 | 12.83 | 174457 | 21828 | 4.51% |
| 2024-09-13 | 12.24 | 12.10 | -0.13 | -1.06% | 12.06 | 12.36 | 79197 | 9664 | 2.05% |
| 2024-09-12 | 12.40 | 12.23 | -0.18 | -1.45% | 12.21 | 12.53 | 76429 | 9464 | 1.97% |
| 2024-09-11 | 12.32 | 12.41 | 0.08 | 0.65% | 12.27 | 12.65 | 93095 | 11576 | 2.41% |
| 2024-09-10 | 11.92 | 12.33 | 0.35 | 2.92% | 11.87 | 12.40 | 100057 | 12172 | 2.59% |
| 2024-09-09 | 12.10 | 11.98 | -0.20 | -1.64% | 11.82 | 12.24 | 103226 | 12383 | 2.67% |
| 2024-09-06 | 11.90 | 12.18 | 0.29 | 2.44% | 11.84 | 12.44 | 162306 | 19782 | 4.19% |
| 2024-09-05 | 11.50 | 11.89 | 0.39 | 3.39% | 11.50 | 12.20 | 142567 | 17098 | 3.68% |
| 2024-09-04 | 11.25 | 11.50 | 0.10 | 0.88% | 11.24 | 11.71 | 92666 | 10687 | 2.39% |
| 2024-09-03 | 11.17 | 11.40 | 0.23 | 2.06% | 11.12 | 11.46 | 73583 | 8356 | 1.90% |
| 2024-09-02 | 11.52 | 11.17 | -0.43 | -3.71% | 11.15 | 11.61 | 94637 | 10750 | 2.45% |
| 2024-08-30 | 11.15 | 11.60 | 0.37 | 3.29% | 11.11 | 11.88 | 136041 | 15817 | 3.51% |
| 2024-08-29 | 10.87 | 11.23 | 0.20 | 1.81% | 10.74 | 11.35 | 108092 | 12023 | 2.79% |
| 2024-08-28 | 11.20 | 11.03 | -0.23 | -2.04% | 10.93 | 11.33 | 113546 | 12616 | 2.93% |
| 2024-08-27 | 11.47 | 11.26 | -0.22 | -1.92% | 11.10 | 11.47 | 98170 | 11054 | 2.54% |
| 2024-08-26 | 11.82 | 11.48 | -0.32 | -2.71% | 11.41 | 11.98 | 139568 | 16149 | 3.61% |
| 2024-08-23 | 12.02 | 11.80 | -0.31 | -2.56% | 11.79 | 12.12 | 114905 | 13670 | 2.97% |
| 2024-08-22 | 12.70 | 12.11 | -0.55 | -4.34% | 12.05 | 12.74 | 161119 | 19731 | 4.16% |
| 2024-08-21 | 12.66 | 12.66 | -0.13 | -1.02% | 12.46 | 12.79 | 100854 | 12751 | 2.61% |
| 2024-08-20 | 12.87 | 12.79 | -0.13 | -1.01% | 12.53 | 12.94 | 114724 | 14567 | 2.96% |
| 2024-08-19 | 13.10 | 12.92 | -0.18 | -1.37% | 12.70 | 13.29 | 168735 | 21962 | 4.36% |
| 2024-08-16 | 12.72 | 13.10 | 0.32 | 2.50% | 12.66 | 13.20 | 197552 | 25648 | 5.10% |
| 2024-08-15 | 12.62 | 12.78 | 0.04 | 0.31% | 12.55 | 13.05 | 170375 | 21805 | 4.40% |
| 2024-08-14 | 12.31 | 12.74 | 0.43 | 3.49% | 12.14 | 12.93 | 203700 | 25689 | 5.26% |
| 2024-08-13 | 12.05 | 12.31 | 0.18 | 1.48% | 11.92 | 12.33 | 110732 | 13407 | 2.86% |