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 | 23.87 | 23.72 | -0.11 | -0.46% | 23.35 | 24.25 | 151258 | 36036 | 2.39% |
| 2024-11-20 | 23.56 | 23.83 | 0.14 | 0.59% | 23.20 | 24.31 | 221696 | 52513 | 3.50% |
| 2024-11-19 | 22.72 | 23.69 | 1.09 | 4.82% | 22.62 | 23.74 | 172299 | 39844 | 2.72% |
| 2024-11-18 | 23.65 | 22.60 | -1.14 | -4.80% | 22.35 | 23.96 | 231495 | 53313 | 3.65% |
| 2024-11-15 | 24.50 | 23.74 | -1.01 | -4.08% | 23.68 | 25.08 | 197001 | 48141 | 3.11% |
| 2024-11-14 | 26.46 | 24.75 | -1.68 | -6.36% | 24.50 | 26.46 | 245043 | 61870 | 3.87% |
| 2024-11-13 | 26.35 | 26.43 | 0.21 | 0.80% | 25.65 | 27.47 | 212445 | 55906 | 3.35% |
| 2024-11-12 | 27.20 | 26.22 | -1.00 | -3.67% | 25.98 | 27.57 | 285211 | 75598 | 4.50% |
| 2024-11-11 | 25.20 | 27.22 | 1.42 | 5.50% | 25.18 | 27.49 | 369338 | 98172 | 5.83% |
| 2024-11-08 | 25.58 | 25.80 | 0.76 | 3.04% | 25.45 | 27.00 | 362564 | 94993 | 5.72% |
| 2024-11-07 | 24.73 | 25.04 | 0.11 | 0.44% | 24.44 | 25.69 | 295559 | 73759 | 4.66% |
| 2024-11-06 | 25.50 | 24.93 | -0.37 | -1.46% | 24.66 | 26.88 | 489406 | 126178 | 7.72% |
| 2024-11-05 | 22.40 | 25.30 | 2.80 | 12.44% | 22.27 | 25.76 | 526954 | 127842 | 8.31% |
| 2024-11-04 | 22.76 | 22.50 | -0.36 | -1.57% | 22.36 | 23.50 | 273118 | 62170 | 4.31% |
| 2024-11-01 | 23.15 | 22.86 | -0.63 | -2.68% | 22.38 | 24.40 | 384877 | 89496 | 6.07% |
| 2024-10-31 | 22.40 | 23.49 | 1.21 | 5.43% | 21.86 | 23.99 | 399617 | 92409 | 6.31% |
| 2024-10-30 | 21.80 | 22.28 | 0.15 | 0.68% | 21.68 | 22.75 | 239780 | 53562 | 3.78% |
| 2024-10-29 | 23.24 | 22.13 | -1.19 | -5.10% | 22.03 | 23.69 | 430790 | 97403 | 6.80% |
| 2024-10-28 | 22.94 | 23.32 | -0.73 | -3.04% | 22.01 | 23.53 | 613321 | 139535 | 9.68% |
| 2024-10-25 | 22.39 | 24.05 | 2.15 | 9.82% | 21.99 | 24.80 | 644950 | 150668 | 10.18% |
| 2024-10-24 | 21.43 | 21.90 | 0.50 | 2.34% | 20.84 | 22.36 | 434644 | 94396 | 6.86% |
| 2024-10-23 | 21.40 | 21.40 | -0.34 | -1.56% | 21.27 | 22.44 | 354254 | 77280 | 5.59% |
| 2024-10-22 | 21.89 | 21.74 | -0.09 | -0.41% | 20.99 | 22.60 | 466631 | 101856 | 7.36% |
| 2024-10-21 | 20.00 | 21.83 | 2.84 | 14.96% | 19.79 | 22.70 | 746615 | 160135 | 11.78% |
| 2024-10-18 | 17.81 | 18.99 | 1.04 | 5.79% | 17.81 | 19.60 | 315206 | 58934 | 4.97% |
| 2024-10-17 | 18.11 | 17.95 | 0.09 | 0.50% | 17.91 | 18.50 | 192355 | 35069 | 3.04% |
| 2024-10-16 | 17.88 | 17.86 | -0.38 | -2.08% | 17.74 | 18.26 | 176206 | 31642 | 2.78% |
| 2024-10-15 | 18.20 | 18.24 | -0.16 | -0.87% | 17.85 | 19.10 | 271916 | 50431 | 4.29% |
| 2024-10-14 | 18.26 | 18.40 | 0.21 | 1.15% | 17.70 | 18.53 | 263951 | 47954 | 4.16% |
| 2024-10-11 | 19.07 | 18.19 | -1.21 | -6.24% | 17.88 | 19.23 | 295928 | 54419 | 4.67% |
| 2024-10-10 | 19.81 | 19.40 | 0.10 | 0.52% | 19.23 | 20.40 | 340644 | 67417 | 5.37% |
| 2024-10-09 | 21.80 | 19.30 | -3.92 | -16.88% | 19.26 | 21.80 | 581541 | 119830 | 9.18% |
| 2024-10-08 | 23.00 | 23.22 | 3.25 | 16.27% | 20.70 | 23.70 | 708123 | 158589 | 11.17% |
| 2024-09-30 | 17.87 | 19.97 | 2.79 | 16.24% | 17.51 | 20.25 | 622687 | 116373 | 9.82% |
| 2024-09-27 | 16.77 | 17.18 | 0.49 | 2.94% | 16.71 | 17.79 | 526835 | 90698 | 8.31% |
| 2024-09-26 | 16.30 | 16.69 | 0.25 | 1.52% | 15.87 | 16.73 | 447034 | 73070 | 7.05% |
| 2024-09-25 | 16.00 | 16.44 | 1.61 | 10.86% | 15.91 | 17.80 | 707533 | 119211 | 11.16% |
| 2024-09-24 | 14.27 | 14.83 | 0.83 | 5.93% | 13.87 | 14.86 | 257630 | 37132 | 4.06% |
| 2024-09-23 | 13.41 | 14.00 | 0.63 | 4.71% | 13.26 | 14.33 | 216347 | 30122 | 3.41% |
| 2024-09-20 | 13.50 | 13.37 | -0.12 | -0.89% | 13.25 | 13.51 | 72752 | 9699 | 1.15% |
| 2024-09-19 | 13.39 | 13.49 | 0.20 | 1.50% | 13.23 | 13.73 | 99774 | 13472 | 1.57% |
| 2024-09-18 | 13.61 | 13.29 | -0.24 | -1.77% | 13.09 | 13.61 | 79824 | 10579 | 1.26% |
| 2024-09-13 | 13.75 | 13.53 | -0.18 | -1.31% | 13.40 | 13.75 | 93619 | 12642 | 1.48% |
| 2024-09-12 | 13.94 | 13.71 | -0.25 | -1.79% | 13.71 | 14.15 | 102905 | 14324 | 1.62% |
| 2024-09-11 | 13.80 | 13.96 | 0.08 | 0.58% | 13.78 | 14.15 | 122374 | 17162 | 1.93% |
| 2024-09-10 | 13.95 | 13.88 | -0.02 | -0.14% | 13.61 | 14.05 | 92825 | 12818 | 1.46% |
| 2024-09-09 | 13.77 | 13.90 | 0.00 | 0.00% | 13.73 | 14.08 | 83120 | 11533 | 1.31% |
| 2024-09-06 | 14.25 | 13.90 | -0.44 | -3.07% | 13.90 | 14.34 | 125183 | 17601 | 1.98% |
| 2024-09-05 | 14.44 | 14.34 | -0.13 | -0.90% | 14.17 | 14.66 | 176307 | 25306 | 2.78% |
| 2024-09-04 | 14.33 | 14.47 | -0.33 | -2.23% | 14.25 | 14.80 | 272929 | 39530 | 4.31% |
| 2024-09-03 | 14.33 | 14.80 | 1.08 | 7.87% | 14.28 | 15.09 | 404918 | 59520 | 6.39% |
| 2024-09-02 | 14.45 | 13.72 | -0.68 | -4.72% | 13.69 | 14.55 | 145937 | 20499 | 2.30% |
| 2024-08-30 | 13.80 | 14.40 | 0.54 | 3.90% | 13.76 | 14.96 | 199808 | 28709 | 3.15% |
| 2024-08-29 | 13.40 | 13.86 | 0.35 | 2.59% | 13.35 | 13.98 | 122547 | 16868 | 1.93% |
| 2024-08-28 | 13.55 | 13.51 | -0.02 | -0.15% | 13.43 | 13.71 | 79244 | 10735 | 1.25% |
| 2024-08-27 | 14.09 | 13.53 | -0.63 | -4.45% | 13.49 | 14.14 | 176211 | 24074 | 2.78% |
| 2024-08-26 | 14.12 | 14.16 | -0.28 | -1.94% | 13.82 | 14.58 | 164092 | 23388 | 2.59% |
| 2024-08-23 | 14.48 | 14.44 | -0.24 | -1.63% | 13.96 | 14.53 | 159145 | 22661 | 2.50% |
| 2024-08-22 | 15.24 | 14.68 | -0.62 | -4.05% | 14.63 | 15.28 | 177938 | 26585 | 2.79% |
| 2024-08-21 | 14.63 | 15.30 | 0.60 | 4.08% | 14.58 | 15.39 | 229289 | 34720 | 3.60% |
| 2024-08-20 | 14.53 | 14.70 | 0.25 | 1.73% | 14.35 | 14.70 | 111347 | 16168 | 1.75% |
| 2024-08-19 | 14.36 | 14.45 | 0.09 | 0.63% | 14.30 | 14.67 | 69550 | 10082 | 1.09% |
| 2024-08-16 | 14.49 | 14.36 | -0.07 | -0.49% | 14.34 | 14.53 | 58306 | 8414 | 0.92% |
| 2024-08-15 | 14.32 | 14.43 | 0.07 | 0.49% | 14.22 | 14.65 | 82439 | 11925 | 1.29% |
| 2024-08-14 | 14.53 | 14.36 | -0.16 | -1.10% | 14.32 | 14.55 | 45878 | 6600 | 0.72% |
| 2024-08-13 | 14.37 | 14.52 | 0.18 | 1.26% | 14.28 | 14.53 | 60390 | 8698 | 0.95% |