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 | 22.01 | 22.71 | 0.58 | 2.62% | 21.79 | 23.28 | 180888 | 41155 | 4.91% |
| 2024-11-20 | 21.85 | 22.13 | 0.13 | 0.59% | 21.58 | 22.15 | 104327 | 22811 | 2.83% |
| 2024-11-19 | 20.80 | 22.00 | 1.39 | 6.74% | 20.61 | 22.03 | 128948 | 27378 | 3.50% |
| 2024-11-18 | 21.21 | 20.61 | -0.46 | -2.18% | 20.00 | 21.68 | 120383 | 24916 | 3.27% |
| 2024-11-15 | 21.88 | 21.07 | -0.92 | -4.18% | 21.02 | 22.14 | 103185 | 22276 | 2.80% |
| 2024-11-14 | 22.40 | 21.99 | -0.35 | -1.57% | 21.88 | 23.40 | 144349 | 32459 | 3.92% |
| 2024-11-13 | 22.00 | 22.34 | 0.43 | 1.96% | 21.79 | 22.99 | 138995 | 31121 | 3.77% |
| 2024-11-12 | 22.36 | 21.91 | -0.25 | -1.13% | 21.65 | 22.65 | 132929 | 29459 | 3.61% |
| 2024-11-11 | 21.51 | 22.16 | 1.04 | 4.92% | 21.12 | 22.60 | 149417 | 32927 | 4.05% |
| 2024-11-08 | 21.58 | 21.12 | -0.24 | -1.12% | 21.01 | 22.06 | 126781 | 27260 | 3.44% |
| 2024-11-07 | 21.38 | 21.36 | -0.22 | -1.02% | 20.82 | 21.86 | 117905 | 24952 | 3.20% |
| 2024-11-06 | 22.55 | 21.58 | -0.80 | -3.57% | 21.25 | 22.70 | 170718 | 37097 | 4.63% |
| 2024-11-05 | 20.80 | 22.38 | 1.53 | 7.34% | 20.64 | 22.40 | 195885 | 42513 | 5.31% |
| 2024-11-04 | 20.80 | 20.85 | 0.22 | 1.07% | 20.55 | 21.33 | 132630 | 27665 | 3.60% |
| 2024-11-01 | 20.20 | 20.63 | 0.25 | 1.23% | 19.64 | 21.00 | 179016 | 36613 | 4.86% |
| 2024-10-31 | 19.87 | 20.38 | 0.46 | 2.31% | 19.62 | 20.65 | 116468 | 23450 | 3.16% |
| 2024-10-30 | 19.81 | 19.92 | -0.26 | -1.29% | 19.54 | 20.31 | 119565 | 23792 | 3.24% |
| 2024-10-29 | 21.05 | 20.18 | -0.36 | -1.75% | 20.13 | 21.50 | 172394 | 35871 | 4.68% |
| 2024-10-28 | 20.80 | 20.54 | -0.30 | -1.44% | 19.90 | 20.80 | 153615 | 31277 | 4.17% |
| 2024-10-25 | 20.40 | 20.84 | 0.64 | 3.17% | 20.01 | 21.27 | 180673 | 37203 | 4.90% |
| 2024-10-24 | 19.80 | 20.20 | 0.40 | 2.02% | 19.42 | 20.86 | 175262 | 35213 | 4.75% |
| 2024-10-23 | 19.10 | 19.80 | 0.67 | 3.50% | 18.80 | 20.36 | 214252 | 42704 | 5.81% |
| 2024-10-22 | 18.93 | 19.13 | 0.22 | 1.16% | 18.53 | 19.44 | 155082 | 29482 | 4.21% |
| 2024-10-21 | 18.80 | 18.91 | 0.22 | 1.18% | 18.47 | 19.66 | 208120 | 39565 | 5.64% |
| 2024-10-18 | 16.78 | 18.69 | 1.91 | 11.38% | 16.72 | 19.37 | 301576 | 55734 | 8.18% |
| 2024-10-17 | 17.00 | 16.78 | -0.20 | -1.18% | 16.78 | 17.19 | 94783 | 16085 | 2.57% |
| 2024-10-16 | 17.20 | 16.98 | 0.29 | 1.74% | 16.95 | 18.27 | 156449 | 27248 | 4.24% |
| 2024-10-15 | 16.90 | 16.69 | -0.36 | -2.11% | 16.52 | 17.35 | 90305 | 15331 | 2.45% |
| 2024-10-14 | 16.50 | 17.05 | 0.66 | 4.03% | 16.26 | 17.10 | 86531 | 14436 | 2.35% |
| 2024-10-11 | 17.45 | 16.39 | -1.04 | -5.97% | 16.13 | 17.80 | 115962 | 19367 | 3.15% |
| 2024-10-10 | 17.59 | 17.43 | 0.26 | 1.51% | 17.31 | 18.50 | 124738 | 22134 | 3.38% |
| 2024-10-09 | 18.89 | 17.17 | -2.49 | -12.67% | 17.08 | 19.30 | 231403 | 41897 | 6.28% |
| 2024-10-08 | 21.00 | 19.66 | 1.66 | 9.22% | 18.36 | 21.56 | 304378 | 60305 | 8.26% |
| 2024-09-30 | 16.41 | 18.00 | 1.80 | 11.11% | 16.40 | 18.36 | 172955 | 30105 | 4.69% |
| 2024-09-27 | 15.78 | 16.20 | 0.47 | 2.99% | 15.43 | 16.37 | 102002 | 16281 | 2.77% |
| 2024-09-26 | 14.92 | 15.73 | 1.04 | 7.08% | 14.85 | 15.74 | 90072 | 13804 | 2.44% |
| 2024-09-25 | 14.13 | 14.69 | 0.61 | 4.33% | 14.13 | 15.20 | 79513 | 11706 | 2.16% |
| 2024-09-24 | 13.26 | 14.08 | 0.88 | 6.67% | 13.26 | 14.14 | 51516 | 7080 | 1.40% |
| 2024-09-23 | 13.57 | 13.20 | -0.42 | -3.08% | 13.19 | 13.85 | 39806 | 5366 | 1.08% |
| 2024-09-20 | 13.79 | 13.62 | -0.17 | -1.23% | 13.43 | 13.80 | 27972 | 3798 | 0.76% |
| 2024-09-19 | 13.78 | 13.79 | 0.08 | 0.58% | 13.56 | 14.14 | 32735 | 4543 | 0.89% |
| 2024-09-18 | 14.30 | 13.71 | -0.41 | -2.90% | 13.54 | 14.37 | 33391 | 4626 | 0.91% |
| 2024-09-13 | 14.36 | 14.12 | -0.24 | -1.67% | 14.10 | 14.45 | 21024 | 2989 | 0.57% |
| 2024-09-12 | 14.43 | 14.36 | -0.07 | -0.49% | 14.27 | 14.75 | 31108 | 4513 | 0.84% |
| 2024-09-11 | 14.50 | 14.43 | -0.07 | -0.48% | 14.31 | 14.62 | 21767 | 3151 | 0.59% |
| 2024-09-10 | 14.69 | 14.50 | -0.14 | -0.96% | 14.30 | 14.78 | 23221 | 3366 | 0.63% |
| 2024-09-09 | 14.61 | 14.64 | -0.03 | -0.20% | 14.52 | 14.96 | 24153 | 3560 | 0.66% |
| 2024-09-06 | 14.92 | 14.67 | -0.40 | -2.65% | 14.51 | 15.11 | 27755 | 4092 | 0.75% |
| 2024-09-05 | 14.98 | 15.07 | 0.20 | 1.34% | 14.88 | 15.21 | 18998 | 2866 | 0.52% |
| 2024-09-04 | 14.79 | 14.87 | 0.06 | 0.41% | 14.61 | 15.09 | 24889 | 3707 | 0.68% |
| 2024-09-03 | 14.67 | 14.81 | 0.06 | 0.41% | 14.65 | 14.92 | 18618 | 2751 | 0.50% |
| 2024-09-02 | 14.98 | 14.75 | -0.17 | -1.14% | 14.71 | 15.15 | 29864 | 4457 | 0.81% |
| 2024-08-30 | 14.66 | 14.92 | 0.26 | 1.77% | 14.55 | 15.17 | 27521 | 4123 | 0.75% |
| 2024-08-29 | 14.17 | 14.66 | 0.50 | 3.53% | 14.10 | 14.77 | 26357 | 3819 | 0.71% |
| 2024-08-28 | 14.09 | 14.16 | -0.07 | -0.49% | 14.09 | 14.43 | 17662 | 2518 | 0.48% |
| 2024-08-27 | 14.40 | 14.23 | -0.16 | -1.11% | 14.16 | 14.42 | 17867 | 2550 | 0.48% |
| 2024-08-26 | 14.25 | 14.39 | 0.21 | 1.48% | 14.12 | 14.53 | 33096 | 4740 | 0.90% |
| 2024-08-23 | 14.13 | 14.18 | 0.06 | 0.42% | 14.00 | 14.29 | 19454 | 2755 | 0.53% |
| 2024-08-22 | 14.66 | 14.18 | -0.42 | -2.88% | 14.15 | 14.69 | 25852 | 3699 | 0.70% |
| 2024-08-21 | 14.70 | 14.60 | -0.14 | -0.95% | 14.58 | 14.84 | 15744 | 2308 | 0.43% |
| 2024-08-20 | 15.07 | 14.74 | -0.31 | -2.06% | 14.71 | 15.10 | 21229 | 3144 | 0.58% |
| 2024-08-19 | 15.15 | 15.05 | -0.08 | -0.53% | 15.02 | 15.27 | 18406 | 2785 | 0.50% |
| 2024-08-16 | 15.29 | 15.13 | -0.11 | -0.72% | 15.11 | 15.55 | 17705 | 2699 | 0.48% |
| 2024-08-15 | 15.11 | 15.24 | 0.02 | 0.13% | 15.03 | 15.57 | 28187 | 4313 | 0.76% |