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 | 26.02 | 25.96 | -0.55 | -2.07% | 25.43 | 26.86 | 987285 | 256943 | 6.33% |
| 2024-11-20 | 24.19 | 26.51 | 2.16 | 8.87% | 23.85 | 28.16 | 1632173 | 421414 | 10.47% |
| 2024-11-19 | 23.54 | 24.35 | 0.04 | 0.16% | 22.70 | 24.35 | 957664 | 226044 | 6.14% |
| 2024-11-18 | 23.20 | 24.31 | 1.28 | 5.56% | 23.20 | 26.20 | 1205403 | 296200 | 7.73% |
| 2024-11-15 | 24.42 | 23.03 | -1.51 | -6.15% | 22.98 | 24.85 | 874655 | 208193 | 5.61% |
| 2024-11-14 | 26.15 | 24.54 | -1.03 | -4.03% | 24.43 | 26.85 | 1133302 | 292136 | 7.27% |
| 2024-11-13 | 25.81 | 25.57 | -0.40 | -1.54% | 24.44 | 25.99 | 1142530 | 286717 | 7.33% |
| 2024-11-12 | 25.20 | 25.97 | 1.54 | 6.30% | 25.19 | 27.09 | 2216844 | 579328 | 14.22% |
| 2024-11-11 | 20.60 | 24.43 | 4.07 | 19.99% | 20.60 | 24.43 | 1470232 | 336553 | 9.43% |
| 2024-11-08 | 21.00 | 20.36 | -0.18 | -0.88% | 20.33 | 21.38 | 731949 | 152269 | 4.69% |
| 2024-11-07 | 20.05 | 20.54 | 0.82 | 4.16% | 19.85 | 20.68 | 770146 | 156531 | 4.94% |
| 2024-11-06 | 19.45 | 19.72 | 0.54 | 2.82% | 19.45 | 20.60 | 748000 | 149921 | 4.80% |
| 2024-11-05 | 18.36 | 19.18 | 0.63 | 3.40% | 18.36 | 19.30 | 440415 | 83580 | 2.82% |
| 2024-11-04 | 17.81 | 18.55 | 0.60 | 3.34% | 17.81 | 18.92 | 302811 | 56115 | 1.94% |
| 2024-11-01 | 18.58 | 17.95 | -0.83 | -4.42% | 17.91 | 18.78 | 374613 | 68319 | 2.40% |
| 2024-10-31 | 18.49 | 18.78 | 0.41 | 2.23% | 18.33 | 18.89 | 354493 | 66149 | 2.27% |
| 2024-10-30 | 18.70 | 18.37 | -0.64 | -3.37% | 18.14 | 18.98 | 455872 | 84470 | 2.92% |
| 2024-10-29 | 19.79 | 19.01 | -0.67 | -3.40% | 18.98 | 20.14 | 455665 | 88255 | 2.92% |
| 2024-10-28 | 19.99 | 19.68 | -0.18 | -0.91% | 19.39 | 20.20 | 450407 | 88521 | 2.89% |
| 2024-10-25 | 18.95 | 19.86 | 1.18 | 6.32% | 18.95 | 20.18 | 741572 | 145674 | 4.76% |
| 2024-10-24 | 19.31 | 18.68 | -0.84 | -4.30% | 18.65 | 19.37 | 372648 | 70320 | 2.39% |
| 2024-10-23 | 19.20 | 19.52 | 0.39 | 2.04% | 18.88 | 19.97 | 589268 | 114580 | 3.78% |
| 2024-10-22 | 18.99 | 19.13 | -0.09 | -0.47% | 18.75 | 19.27 | 418407 | 79410 | 2.68% |
| 2024-10-21 | 18.89 | 19.22 | 0.71 | 3.84% | 18.70 | 19.67 | 656302 | 125300 | 4.21% |
| 2024-10-18 | 17.11 | 18.51 | 1.36 | 7.93% | 17.04 | 19.17 | 673605 | 121437 | 4.32% |
| 2024-10-17 | 17.52 | 17.15 | -0.13 | -0.75% | 17.11 | 17.71 | 312839 | 54510 | 2.01% |
| 2024-10-16 | 17.30 | 17.28 | -0.47 | -2.65% | 17.18 | 17.64 | 342149 | 59425 | 2.19% |
| 2024-10-15 | 18.25 | 17.75 | -0.67 | -3.64% | 17.75 | 18.54 | 400360 | 72515 | 2.57% |
| 2024-10-14 | 18.06 | 18.42 | 0.39 | 2.16% | 17.59 | 18.57 | 502534 | 91168 | 3.22% |
| 2024-10-11 | 19.25 | 18.03 | -1.47 | -7.54% | 17.73 | 19.40 | 624222 | 114467 | 4.00% |
| 2024-10-10 | 20.33 | 19.50 | -0.75 | -3.70% | 19.50 | 21.18 | 703438 | 141606 | 4.51% |
| 2024-10-09 | 22.00 | 20.25 | -2.97 | -12.79% | 20.24 | 23.16 | 1102757 | 239112 | 7.07% |
| 2024-10-08 | 23.22 | 23.22 | 3.87 | 20.00% | 20.63 | 23.22 | 1484318 | 332329 | 9.52% |
| 2024-09-30 | 17.40 | 19.35 | 3.00 | 18.35% | 17.40 | 19.57 | 1269092 | 234659 | 8.14% |
| 2024-09-27 | 14.98 | 16.35 | 1.70 | 11.60% | 14.93 | 16.51 | 827130 | 130332 | 5.30% |
| 2024-09-26 | 13.92 | 14.65 | 0.62 | 4.42% | 13.88 | 14.65 | 399608 | 57212 | 2.56% |
| 2024-09-25 | 14.00 | 14.03 | 0.16 | 1.15% | 13.99 | 14.46 | 422553 | 60107 | 2.71% |
| 2024-09-24 | 13.15 | 13.87 | 0.72 | 5.48% | 13.13 | 13.92 | 445296 | 60451 | 2.86% |
| 2024-09-23 | 13.03 | 13.15 | 0.12 | 0.92% | 12.90 | 13.47 | 255241 | 33599 | 1.64% |
| 2024-09-20 | 13.35 | 13.03 | -0.32 | -2.40% | 12.88 | 13.37 | 198072 | 25812 | 1.27% |
| 2024-09-19 | 13.33 | 13.35 | 0.11 | 0.83% | 13.15 | 13.73 | 193567 | 25973 | 1.24% |
| 2024-09-18 | 13.25 | 13.24 | -0.04 | -0.30% | 13.03 | 13.35 | 112052 | 14753 | 0.72% |
| 2024-09-13 | 13.88 | 13.28 | -0.53 | -3.84% | 13.28 | 13.92 | 224432 | 30226 | 1.44% |
| 2024-09-12 | 14.08 | 13.81 | -0.32 | -2.26% | 13.81 | 14.32 | 170070 | 23896 | 1.09% |
| 2024-09-11 | 13.84 | 14.13 | 0.27 | 1.95% | 13.78 | 14.24 | 207206 | 29185 | 1.33% |
| 2024-09-10 | 14.11 | 13.86 | -0.14 | -1.00% | 13.72 | 14.13 | 132166 | 18309 | 0.85% |
| 2024-09-09 | 13.99 | 14.00 | -0.07 | -0.50% | 13.88 | 14.24 | 136180 | 19103 | 0.87% |
| 2024-09-06 | 14.32 | 14.07 | -0.25 | -1.75% | 14.07 | 14.36 | 119055 | 16893 | 0.76% |
| 2024-09-05 | 14.31 | 14.32 | -0.04 | -0.28% | 14.24 | 14.67 | 172352 | 24782 | 1.11% |
| 2024-09-04 | 14.02 | 14.36 | 0.19 | 1.34% | 14.02 | 14.61 | 271269 | 38979 | 1.74% |
| 2024-09-03 | 13.71 | 14.17 | 0.42 | 3.05% | 13.57 | 14.27 | 284715 | 39888 | 1.83% |
| 2024-09-02 | 14.31 | 13.75 | -0.61 | -4.25% | 13.70 | 14.50 | 280467 | 39146 | 1.80% |
| 2024-08-30 | 14.04 | 14.36 | 0.28 | 1.99% | 13.97 | 14.64 | 419375 | 60275 | 2.69% |
| 2024-08-29 | 13.70 | 14.08 | -1.29 | -8.39% | 13.50 | 14.32 | 565003 | 78521 | 3.62% |
| 2024-08-28 | 15.22 | 15.37 | 0.09 | 0.59% | 14.95 | 15.41 | 134193 | 20443 | 0.86% |
| 2024-08-27 | 15.59 | 15.28 | -0.40 | -2.55% | 15.22 | 15.69 | 155344 | 23862 | 1.00% |
| 2024-08-26 | 14.95 | 15.68 | 0.94 | 6.38% | 14.92 | 15.98 | 308817 | 48421 | 1.98% |
| 2024-08-23 | 14.81 | 14.74 | -0.20 | -1.34% | 14.66 | 15.00 | 128883 | 19057 | 0.83% |
| 2024-08-22 | 15.36 | 14.94 | -0.30 | -1.97% | 14.91 | 15.47 | 149478 | 22690 | 0.96% |
| 2024-08-21 | 15.15 | 15.24 | 0.00 | 0.00% | 15.10 | 15.45 | 119960 | 18366 | 0.77% |
| 2024-08-20 | 15.55 | 15.24 | -0.30 | -1.93% | 15.22 | 15.67 | 101619 | 15644 | 0.65% |
| 2024-08-19 | 15.52 | 15.54 | 0.00 | 0.00% | 15.46 | 15.72 | 87558 | 13646 | 0.56% |
| 2024-08-16 | 15.70 | 15.54 | -0.16 | -1.02% | 15.53 | 15.78 | 92897 | 14501 | 0.60% |
| 2024-08-15 | 15.47 | 15.70 | 0.21 | 1.36% | 15.37 | 15.93 | 140087 | 21947 | 0.90% |
| 2024-08-14 | 15.78 | 15.49 | -0.37 | -2.33% | 15.49 | 15.99 | 127218 | 19862 | 0.82% |
| 2024-08-13 | 15.77 | 15.86 | 0.07 | 0.44% | 15.56 | 15.96 | 135706 | 21339 | 0.87% |