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 | 22.05 | 21.66 | -0.71 | -3.17% | 21.51 | 22.98 | 57394 | 12632 | 3.63% |
| 2024-11-20 | 21.90 | 22.37 | 0.43 | 1.96% | 21.53 | 22.75 | 65868 | 14656 | 4.16% |
| 2024-11-19 | 22.17 | 21.94 | -1.54 | -6.56% | 21.00 | 22.59 | 84662 | 18399 | 5.35% |
| 2024-11-18 | 24.50 | 23.48 | -0.54 | -2.25% | 22.26 | 26.70 | 121966 | 29994 | 7.71% |
| 2024-11-15 | 22.30 | 24.02 | 1.02 | 4.43% | 21.50 | 24.02 | 112258 | 26053 | 7.09% |
| 2024-11-14 | 22.87 | 23.00 | 0.10 | 0.44% | 22.22 | 24.20 | 85810 | 19923 | 5.42% |
| 2024-11-13 | 22.53 | 22.90 | 0.69 | 3.11% | 22.07 | 23.92 | 70357 | 16054 | 4.45% |
| 2024-11-12 | 22.00 | 22.21 | 0.21 | 0.95% | 21.90 | 23.00 | 57270 | 12834 | 3.62% |
| 2024-11-11 | 21.20 | 22.00 | 0.57 | 2.66% | 21.19 | 22.09 | 43817 | 9561 | 2.77% |
| 2024-11-08 | 21.15 | 21.43 | 0.59 | 2.83% | 21.15 | 21.96 | 52246 | 11285 | 3.30% |
| 2024-11-07 | 21.00 | 20.84 | 0.19 | 0.92% | 20.50 | 21.21 | 31353 | 6527 | 1.98% |
| 2024-11-06 | 20.41 | 20.65 | 0.25 | 1.23% | 20.41 | 21.67 | 41875 | 8787 | 2.65% |
| 2024-11-05 | 19.80 | 20.40 | 0.60 | 3.03% | 19.50 | 20.55 | 28248 | 5720 | 1.78% |
| 2024-11-04 | 19.20 | 19.80 | 0.39 | 2.01% | 18.88 | 19.86 | 18147 | 3547 | 1.15% |
| 2024-11-01 | 20.50 | 19.41 | -1.11 | -5.41% | 19.30 | 20.93 | 34922 | 6933 | 2.21% |
| 2024-10-31 | 20.26 | 20.52 | 0.34 | 1.68% | 20.01 | 20.88 | 32863 | 6732 | 2.08% |
| 2024-10-30 | 20.51 | 20.18 | -0.52 | -2.51% | 19.77 | 20.63 | 29620 | 5964 | 1.87% |
| 2024-10-29 | 21.40 | 20.70 | -0.74 | -3.45% | 20.55 | 21.65 | 35249 | 7391 | 2.23% |
| 2024-10-28 | 21.93 | 21.44 | -0.49 | -2.23% | 21.29 | 22.01 | 37787 | 8105 | 2.39% |
| 2024-10-25 | 21.00 | 21.93 | 0.77 | 3.64% | 21.00 | 22.48 | 57262 | 12600 | 3.62% |
| 2024-10-24 | 22.10 | 21.16 | -0.83 | -3.77% | 21.10 | 22.22 | 46214 | 9953 | 2.92% |
| 2024-10-23 | 22.45 | 21.99 | 0.18 | 0.83% | 21.38 | 22.82 | 73634 | 16287 | 4.65% |
| 2024-10-22 | 21.31 | 21.81 | 0.43 | 2.01% | 20.81 | 22.00 | 52472 | 11282 | 3.32% |
| 2024-10-21 | 20.56 | 21.38 | 0.86 | 4.19% | 20.56 | 21.80 | 51842 | 11013 | 3.28% |
| 2024-10-18 | 19.79 | 20.52 | 0.81 | 4.11% | 19.60 | 21.08 | 46659 | 9458 | 2.95% |
| 2024-10-17 | 19.56 | 19.71 | 0.15 | 0.77% | 19.56 | 20.39 | 32663 | 6510 | 2.06% |
| 2024-10-16 | 19.43 | 19.56 | -0.25 | -1.26% | 19.30 | 19.99 | 30717 | 6032 | 1.94% |
| 2024-10-15 | 20.30 | 19.81 | -0.48 | -2.37% | 19.50 | 21.05 | 48273 | 9788 | 3.05% |
| 2024-10-14 | 19.37 | 20.29 | 1.16 | 6.06% | 19.37 | 20.57 | 43260 | 8624 | 2.73% |
| 2024-10-11 | 20.20 | 19.13 | -1.37 | -6.68% | 18.74 | 20.24 | 44358 | 8629 | 2.80% |
| 2024-10-10 | 20.64 | 20.50 | -0.48 | -2.29% | 19.96 | 21.52 | 51809 | 10725 | 3.27% |
| 2024-10-09 | 23.95 | 20.98 | -5.24 | -19.98% | 20.98 | 24.78 | 84884 | 19174 | 5.36% |
| 2024-10-08 | 26.70 | 26.22 | 3.57 | 15.76% | 23.01 | 26.98 | 116419 | 29408 | 7.36% |
| 2024-09-30 | 20.74 | 22.65 | 3.55 | 18.59% | 19.19 | 22.65 | 123145 | 26225 | 7.78% |
| 2024-09-27 | 16.11 | 19.10 | 3.18 | 19.97% | 16.10 | 19.10 | 63603 | 11739 | 4.02% |
| 2024-09-26 | 15.70 | 15.92 | 0.19 | 1.21% | 15.40 | 15.92 | 24865 | 3909 | 1.57% |
| 2024-09-25 | 15.65 | 15.73 | 0.22 | 1.42% | 15.59 | 16.05 | 22432 | 3546 | 1.42% |
| 2024-09-24 | 14.86 | 15.51 | 0.62 | 4.16% | 14.86 | 15.59 | 23330 | 3567 | 1.47% |
| 2024-09-23 | 14.90 | 14.89 | 0.01 | 0.07% | 14.74 | 15.09 | 10513 | 1566 | 0.66% |
| 2024-09-20 | 15.24 | 14.88 | -0.26 | -1.72% | 14.80 | 15.27 | 11245 | 1673 | 0.71% |
| 2024-09-19 | 14.76 | 15.14 | 0.42 | 2.85% | 14.64 | 15.28 | 16686 | 2508 | 1.05% |
| 2024-09-18 | 15.00 | 14.72 | -0.26 | -1.74% | 14.46 | 15.14 | 13768 | 2021 | 0.87% |
| 2024-09-13 | 15.36 | 14.98 | -0.56 | -3.60% | 14.95 | 15.66 | 20674 | 3122 | 1.31% |
| 2024-09-12 | 15.84 | 15.54 | -0.28 | -1.77% | 15.52 | 16.15 | 26693 | 4212 | 1.69% |
| 2024-09-11 | 15.47 | 15.82 | 0.35 | 2.26% | 15.25 | 16.19 | 35750 | 5681 | 2.26% |
| 2024-09-10 | 15.30 | 15.47 | 0.17 | 1.11% | 15.26 | 15.70 | 18233 | 2821 | 1.15% |
| 2024-09-09 | 15.00 | 15.30 | 0.03 | 0.20% | 15.00 | 15.49 | 14689 | 2236 | 0.93% |
| 2024-09-06 | 15.85 | 15.27 | -0.54 | -3.42% | 15.20 | 15.95 | 19744 | 3053 | 1.25% |
| 2024-09-05 | 15.98 | 15.81 | -0.41 | -2.53% | 15.72 | 16.46 | 33755 | 5387 | 2.13% |
| 2024-09-04 | 15.67 | 16.22 | 0.37 | 2.33% | 15.67 | 16.60 | 50488 | 8190 | 3.19% |
| 2024-09-03 | 15.32 | 15.85 | 0.42 | 2.72% | 15.25 | 16.18 | 32638 | 5153 | 2.06% |
| 2024-09-02 | 15.24 | 15.43 | -0.05 | -0.32% | 15.21 | 15.86 | 34544 | 5378 | 2.18% |
| 2024-08-30 | 15.19 | 15.48 | 0.26 | 1.71% | 15.00 | 15.99 | 45963 | 7093 | 2.90% |
| 2024-08-29 | 14.11 | 15.22 | 1.17 | 8.33% | 13.91 | 16.49 | 55326 | 8526 | 3.50% |
| 2024-08-28 | 14.85 | 14.05 | -1.02 | -6.77% | 14.05 | 15.00 | 28874 | 4154 | 1.82% |
| 2024-08-27 | 15.76 | 15.07 | -0.98 | -6.11% | 15.02 | 15.80 | 28591 | 4384 | 1.81% |
| 2024-08-26 | 14.88 | 16.05 | 0.87 | 5.73% | 14.82 | 16.59 | 52230 | 8391 | 3.30% |
| 2024-08-23 | 16.13 | 15.18 | -1.71 | -10.12% | 15.14 | 16.29 | 49313 | 7632 | 3.12% |
| 2024-08-22 | 15.85 | 16.89 | 0.81 | 5.04% | 15.85 | 17.59 | 68791 | 11554 | 4.35% |
| 2024-08-21 | 15.02 | 16.08 | 0.87 | 5.72% | 15.02 | 16.99 | 42843 | 6907 | 2.71% |
| 2024-08-20 | 15.06 | 15.21 | 0.16 | 1.06% | 14.94 | 15.48 | 12875 | 1963 | 0.81% |
| 2024-08-19 | 15.10 | 15.05 | -0.15 | -0.99% | 14.98 | 15.35 | 7092 | 1070 | 0.45% |
| 2024-08-16 | 15.64 | 15.20 | -0.19 | -1.23% | 15.10 | 15.64 | 8612 | 1310 | 0.54% |
| 2024-08-15 | 15.11 | 15.39 | 0.26 | 1.72% | 14.86 | 15.50 | 14716 | 2241 | 0.93% |
| 2024-08-14 | 15.50 | 15.13 | -0.12 | -0.79% | 14.99 | 16.09 | 18530 | 2853 | 1.17% |
| 2024-08-13 | 14.77 | 15.25 | 0.58 | 3.95% | 14.42 | 15.67 | 20030 | 3022 | 1.27% |