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 | 23.99 | 24.03 | -0.56 | -2.28% | 23.61 | 24.74 | 293406 | 70408 | 10.58% |
| 2024-11-20 | 22.85 | 24.59 | 2.05 | 9.09% | 22.69 | 25.00 | 440218 | 106621 | 15.87% |
| 2024-11-19 | 21.80 | 22.54 | 0.91 | 4.21% | 21.32 | 22.61 | 226826 | 50034 | 8.18% |
| 2024-11-18 | 23.77 | 21.63 | -2.37 | -9.88% | 21.08 | 23.98 | 349293 | 76875 | 12.59% |
| 2024-11-15 | 25.00 | 24.00 | -1.99 | -7.66% | 23.69 | 26.13 | 498712 | 123622 | 17.98% |
| 2024-11-14 | 25.01 | 25.99 | 1.30 | 5.27% | 25.01 | 28.92 | 700885 | 190210 | 25.27% |
| 2024-11-13 | 24.55 | 24.69 | -0.41 | -1.63% | 23.98 | 25.25 | 224148 | 54867 | 8.08% |
| 2024-11-12 | 27.23 | 25.10 | -1.89 | -7.00% | 24.60 | 27.45 | 426806 | 110557 | 15.39% |
| 2024-11-11 | 26.60 | 26.99 | 0.65 | 2.47% | 25.29 | 27.65 | 529180 | 140711 | 19.08% |
| 2024-11-08 | 24.98 | 26.34 | 1.55 | 6.25% | 24.76 | 26.78 | 559500 | 144395 | 20.17% |
| 2024-11-07 | 24.52 | 24.79 | 0.05 | 0.20% | 24.22 | 25.70 | 322828 | 80180 | 11.64% |
| 2024-11-06 | 25.00 | 24.74 | -0.67 | -2.64% | 24.00 | 25.95 | 446907 | 111563 | 16.11% |
| 2024-11-05 | 24.69 | 25.41 | 0.59 | 2.38% | 24.31 | 26.36 | 572680 | 146146 | 20.65% |
| 2024-11-04 | 22.45 | 24.82 | 1.17 | 4.95% | 22.45 | 25.30 | 459855 | 110302 | 16.58% |
| 2024-11-01 | 24.72 | 23.65 | -1.15 | -4.64% | 23.62 | 26.19 | 548619 | 136924 | 19.78% |
| 2024-10-31 | 24.20 | 24.80 | -0.69 | -2.71% | 23.58 | 27.12 | 763653 | 192207 | 27.53% |
| 2024-10-30 | 23.65 | 25.49 | 1.62 | 6.79% | 22.22 | 27.60 | 994708 | 244147 | 35.86% |
| 2024-10-29 | 20.00 | 23.87 | 3.98 | 20.01% | 19.83 | 23.87 | 478371 | 107061 | 17.25% |
| 2024-10-28 | 19.51 | 19.89 | -0.47 | -2.31% | 19.35 | 20.03 | 275186 | 54270 | 9.92% |
| 2024-10-25 | 20.13 | 20.36 | -0.43 | -2.07% | 20.10 | 21.11 | 383230 | 78631 | 13.82% |
| 2024-10-24 | 19.76 | 20.79 | 1.47 | 7.61% | 19.76 | 22.88 | 563646 | 120147 | 20.32% |
| 2024-10-23 | 19.47 | 19.32 | -0.14 | -0.72% | 19.20 | 19.99 | 177220 | 34757 | 6.39% |
| 2024-10-22 | 20.01 | 19.46 | -0.79 | -3.90% | 19.22 | 20.14 | 231026 | 45478 | 8.33% |
| 2024-10-21 | 20.04 | 20.25 | 0.22 | 1.10% | 19.62 | 20.96 | 367221 | 74276 | 13.24% |
| 2024-10-18 | 18.05 | 20.03 | 1.78 | 9.75% | 17.91 | 20.99 | 398237 | 78414 | 14.36% |
| 2024-10-17 | 18.34 | 18.25 | 0.26 | 1.45% | 18.11 | 18.77 | 176332 | 32522 | 6.36% |
| 2024-10-16 | 17.47 | 17.99 | 0.09 | 0.50% | 17.36 | 18.20 | 110400 | 19755 | 3.98% |
| 2024-10-15 | 18.17 | 17.90 | -0.45 | -2.45% | 17.90 | 18.87 | 171949 | 31676 | 6.20% |
| 2024-10-14 | 17.55 | 18.35 | 0.98 | 5.64% | 17.18 | 18.35 | 164644 | 29384 | 5.94% |
| 2024-10-11 | 18.40 | 17.37 | -1.21 | -6.51% | 17.10 | 18.77 | 188240 | 33542 | 6.79% |
| 2024-10-10 | 20.00 | 18.58 | -0.50 | -2.62% | 18.53 | 20.01 | 234732 | 45210 | 8.46% |
| 2024-10-09 | 20.38 | 19.08 | -2.63 | -12.11% | 18.88 | 21.00 | 340406 | 68019 | 12.27% |
| 2024-10-08 | 22.08 | 21.71 | 3.21 | 17.35% | 18.99 | 22.08 | 456668 | 95722 | 16.46% |
| 2024-09-30 | 16.75 | 18.50 | 2.40 | 14.91% | 16.58 | 18.71 | 297834 | 52796 | 10.74% |
| 2024-09-27 | 15.35 | 16.10 | 0.95 | 6.27% | 15.28 | 16.43 | 152437 | 24107 | 5.50% |
| 2024-09-26 | 14.81 | 15.15 | 0.25 | 1.68% | 14.76 | 15.15 | 87828 | 13160 | 3.17% |
| 2024-09-25 | 14.65 | 14.90 | 0.12 | 0.81% | 14.59 | 15.29 | 127487 | 19105 | 4.60% |
| 2024-09-24 | 14.30 | 14.78 | 0.52 | 3.65% | 14.18 | 14.94 | 125105 | 18272 | 4.51% |
| 2024-09-23 | 14.21 | 14.26 | 0.07 | 0.49% | 14.11 | 14.39 | 46705 | 6667 | 1.68% |
| 2024-09-20 | 14.10 | 14.19 | 0.12 | 0.85% | 14.02 | 14.36 | 57112 | 8092 | 2.06% |
| 2024-09-19 | 13.80 | 14.07 | 0.35 | 2.55% | 13.64 | 14.17 | 61000 | 8513 | 2.20% |
| 2024-09-18 | 13.77 | 13.72 | -0.03 | -0.22% | 13.21 | 13.84 | 45132 | 6112 | 1.63% |
| 2024-09-13 | 14.30 | 13.75 | -0.50 | -3.51% | 13.74 | 14.34 | 47579 | 6632 | 1.72% |
| 2024-09-12 | 14.25 | 14.25 | 0.03 | 0.21% | 14.24 | 14.53 | 44693 | 6427 | 1.61% |
| 2024-09-11 | 14.30 | 14.22 | -0.13 | -0.91% | 14.16 | 14.38 | 35593 | 5071 | 1.28% |
| 2024-09-10 | 13.88 | 14.35 | 0.50 | 3.61% | 13.68 | 14.48 | 68146 | 9622 | 2.46% |
| 2024-09-09 | 13.74 | 13.85 | -0.15 | -1.07% | 13.65 | 14.05 | 40168 | 5569 | 1.45% |
| 2024-09-06 | 14.47 | 14.00 | -0.43 | -2.98% | 14.00 | 14.69 | 73349 | 10530 | 2.64% |
| 2024-09-05 | 14.30 | 14.43 | 0.35 | 2.49% | 14.29 | 14.70 | 97173 | 14096 | 3.50% |
| 2024-09-04 | 14.27 | 14.08 | -0.19 | -1.33% | 13.93 | 14.27 | 34183 | 4810 | 1.23% |
| 2024-09-03 | 13.92 | 14.27 | 0.34 | 2.44% | 13.83 | 14.29 | 52262 | 7348 | 1.88% |
| 2024-09-02 | 14.26 | 13.93 | -0.37 | -2.59% | 13.87 | 14.37 | 54001 | 7609 | 1.95% |
| 2024-08-30 | 13.74 | 14.30 | 0.23 | 1.63% | 13.74 | 14.53 | 100953 | 14344 | 3.64% |
| 2024-08-29 | 13.80 | 14.07 | 0.16 | 1.15% | 13.70 | 14.19 | 34066 | 4781 | 1.23% |
| 2024-08-28 | 13.81 | 13.91 | 0.01 | 0.07% | 13.61 | 14.09 | 39782 | 5503 | 1.43% |
| 2024-08-27 | 14.45 | 13.90 | -0.55 | -3.81% | 13.89 | 14.45 | 51650 | 7264 | 1.86% |
| 2024-08-26 | 14.60 | 14.45 | -0.14 | -0.96% | 14.36 | 14.70 | 41354 | 6006 | 1.49% |
| 2024-08-23 | 14.41 | 14.59 | 0.17 | 1.18% | 14.36 | 14.80 | 41122 | 5999 | 1.48% |
| 2024-08-22 | 14.74 | 14.42 | -0.31 | -2.10% | 14.40 | 14.96 | 51109 | 7470 | 1.84% |
| 2024-08-21 | 14.92 | 14.73 | -0.20 | -1.34% | 14.72 | 15.08 | 41600 | 6193 | 1.50% |
| 2024-08-20 | 15.14 | 14.93 | -0.45 | -2.93% | 14.88 | 15.20 | 57776 | 8662 | 2.08% |
| 2024-08-19 | 15.25 | 15.38 | 0.13 | 0.85% | 15.10 | 15.70 | 86559 | 13286 | 3.12% |
| 2024-08-16 | 15.31 | 15.25 | -0.06 | -0.39% | 15.24 | 15.61 | 57767 | 8883 | 2.08% |
| 2024-08-15 | 14.84 | 15.31 | 0.47 | 3.17% | 14.62 | 15.52 | 77601 | 11789 | 2.80% |
| 2024-08-14 | 14.96 | 14.84 | -0.04 | -0.27% | 14.76 | 15.03 | 33712 | 5019 | 1.22% |
| 2024-08-13 | 14.65 | 14.88 | 0.29 | 1.99% | 14.48 | 14.89 | 37459 | 5501 | 1.35% |