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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 21.69 | 21.96 | 0.15 | 0.69% | 21.10 | 23.38 | 183147 | 41203 | 11.12% |
| 2024-11-21 | 21.78 | 21.81 | -0.24 | -1.09% | 21.61 | 22.78 | 158067 | 34931 | 9.60% |
| 2024-11-20 | 20.50 | 22.05 | 1.25 | 6.01% | 20.46 | 22.41 | 196931 | 43005 | 11.95% |
| 2024-11-19 | 19.93 | 20.80 | 0.66 | 3.28% | 19.53 | 20.80 | 154000 | 30947 | 9.35% |
| 2024-11-18 | 22.01 | 20.14 | -2.58 | -11.36% | 19.60 | 22.33 | 245606 | 50555 | 14.91% |
| 2024-11-15 | 20.88 | 22.72 | 1.44 | 6.77% | 20.51 | 23.61 | 340476 | 75035 | 20.67% |
| 2024-11-14 | 19.98 | 21.28 | 1.23 | 6.13% | 19.90 | 23.68 | 299654 | 65780 | 18.19% |
| 2024-11-13 | 19.55 | 20.05 | 0.43 | 2.19% | 19.35 | 20.23 | 88915 | 17646 | 5.40% |
| 2024-11-12 | 20.00 | 19.62 | -0.52 | -2.58% | 19.35 | 20.27 | 91618 | 18145 | 5.56% |
| 2024-11-11 | 18.90 | 20.14 | 1.29 | 6.84% | 18.64 | 20.19 | 126414 | 24885 | 7.67% |
| 2024-11-08 | 19.55 | 18.85 | -0.49 | -2.53% | 18.73 | 19.68 | 77017 | 14732 | 4.68% |
| 2024-11-07 | 18.80 | 19.34 | 0.37 | 1.95% | 18.56 | 19.44 | 90458 | 17263 | 5.49% |
| 2024-11-06 | 18.39 | 18.97 | 0.51 | 2.76% | 18.37 | 19.53 | 107984 | 20500 | 6.55% |
| 2024-11-05 | 17.89 | 18.46 | 0.56 | 3.13% | 17.74 | 18.51 | 56766 | 10377 | 3.45% |
| 2024-11-04 | 17.40 | 17.90 | 0.51 | 2.93% | 17.22 | 18.07 | 51135 | 9089 | 3.10% |
| 2024-11-01 | 18.17 | 17.39 | -1.01 | -5.49% | 17.32 | 18.54 | 80818 | 14348 | 4.91% |
| 2024-10-31 | 18.40 | 18.40 | 0.08 | 0.44% | 17.95 | 18.84 | 66661 | 12305 | 4.05% |
| 2024-10-30 | 18.42 | 18.32 | -0.10 | -0.54% | 17.89 | 18.58 | 61820 | 11265 | 3.75% |
| 2024-10-29 | 19.43 | 18.42 | -0.81 | -4.21% | 18.42 | 19.58 | 86122 | 16149 | 5.23% |
| 2024-10-28 | 18.56 | 19.23 | 0.65 | 3.50% | 18.41 | 19.40 | 125598 | 23866 | 7.62% |
| 2024-10-25 | 18.07 | 18.58 | 0.87 | 4.91% | 17.81 | 18.95 | 110323 | 20357 | 6.70% |
| 2024-10-24 | 17.80 | 17.71 | -0.25 | -1.39% | 17.54 | 17.99 | 56308 | 9970 | 3.42% |
| 2024-10-23 | 18.20 | 17.96 | -0.48 | -2.60% | 17.91 | 18.69 | 104270 | 19059 | 6.33% |
| 2024-10-22 | 18.59 | 18.44 | -0.11 | -0.59% | 18.32 | 19.20 | 132733 | 24863 | 8.06% |
| 2024-10-21 | 17.65 | 18.55 | 0.89 | 5.04% | 17.60 | 19.11 | 149823 | 27696 | 9.09% |
| 2024-10-18 | 17.30 | 17.66 | 0.32 | 1.85% | 16.82 | 18.03 | 120787 | 21105 | 7.33% |
| 2024-10-17 | 17.10 | 17.34 | 0.23 | 1.34% | 17.02 | 17.99 | 126983 | 22253 | 7.71% |
| 2024-10-16 | 16.33 | 17.11 | 0.19 | 1.12% | 16.30 | 17.56 | 100249 | 17183 | 6.09% |
| 2024-10-15 | 16.80 | 16.92 | 0.10 | 0.59% | 16.24 | 17.78 | 105952 | 18285 | 6.43% |
| 2024-10-14 | 15.83 | 16.82 | 0.82 | 5.13% | 15.79 | 16.85 | 90719 | 14832 | 5.51% |
| 2024-10-11 | 16.93 | 16.00 | -1.02 | -5.99% | 15.80 | 16.93 | 84620 | 13722 | 5.14% |
| 2024-10-10 | 17.44 | 17.02 | 0.05 | 0.29% | 16.61 | 18.12 | 106686 | 18487 | 6.48% |
| 2024-10-09 | 19.28 | 16.97 | -3.31 | -16.32% | 16.96 | 19.28 | 154314 | 27955 | 9.37% |
| 2024-10-08 | 21.45 | 20.28 | 2.23 | 12.35% | 18.20 | 21.45 | 213398 | 42226 | 12.95% |
| 2024-09-30 | 16.58 | 18.05 | 2.31 | 14.68% | 16.10 | 18.33 | 174989 | 30223 | 10.62% |
| 2024-09-27 | 15.19 | 15.74 | 1.02 | 6.93% | 14.85 | 16.03 | 95380 | 14716 | 5.79% |
| 2024-09-26 | 14.33 | 14.72 | 0.44 | 3.08% | 14.20 | 14.72 | 59664 | 8646 | 3.62% |
| 2024-09-25 | 14.14 | 14.28 | 0.30 | 2.15% | 14.07 | 14.66 | 64238 | 9233 | 3.90% |
| 2024-09-24 | 13.51 | 13.98 | 0.53 | 3.94% | 13.33 | 13.99 | 56393 | 7762 | 3.42% |
| 2024-09-23 | 13.32 | 13.45 | 0.11 | 0.82% | 13.22 | 13.52 | 26808 | 3594 | 1.63% |
| 2024-09-20 | 13.52 | 13.34 | -0.21 | -1.55% | 13.18 | 13.61 | 32314 | 4303 | 1.96% |
| 2024-09-19 | 13.11 | 13.55 | 0.52 | 3.99% | 13.03 | 13.66 | 43877 | 5889 | 2.66% |
| 2024-09-18 | 13.27 | 13.03 | -0.29 | -2.18% | 12.83 | 13.40 | 29484 | 3841 | 1.79% |
| 2024-09-13 | 13.68 | 13.32 | -0.36 | -2.63% | 13.32 | 13.83 | 29542 | 3989 | 1.79% |
| 2024-09-12 | 13.85 | 13.68 | -0.16 | -1.16% | 13.61 | 14.09 | 36701 | 5078 | 2.23% |
| 2024-09-11 | 13.72 | 13.84 | 0.05 | 0.36% | 13.60 | 13.90 | 37077 | 5105 | 2.25% |
| 2024-09-10 | 13.51 | 13.79 | 0.30 | 2.22% | 13.20 | 13.87 | 43073 | 5826 | 2.61% |
| 2024-09-09 | 13.36 | 13.49 | 0.03 | 0.22% | 13.20 | 13.65 | 35297 | 4746 | 2.14% |
| 2024-09-06 | 13.80 | 13.46 | -0.35 | -2.53% | 13.42 | 13.86 | 41077 | 5564 | 2.49% |
| 2024-09-05 | 13.46 | 13.81 | 0.37 | 2.75% | 13.46 | 14.00 | 56102 | 7720 | 3.41% |
| 2024-09-04 | 13.45 | 13.44 | -0.16 | -1.18% | 13.36 | 13.68 | 35273 | 4767 | 2.14% |
| 2024-09-03 | 13.38 | 13.60 | 0.22 | 1.64% | 13.29 | 13.69 | 41522 | 5607 | 2.52% |
| 2024-09-02 | 14.08 | 13.38 | -0.69 | -4.90% | 13.35 | 14.19 | 60842 | 8332 | 3.69% |
| 2024-08-30 | 13.34 | 14.07 | 0.73 | 5.47% | 13.31 | 14.31 | 86868 | 12110 | 5.27% |
| 2024-08-29 | 13.10 | 13.34 | 0.01 | 0.08% | 13.10 | 13.49 | 55626 | 7424 | 3.38% |
| 2024-08-28 | 12.92 | 13.33 | -0.55 | -3.96% | 12.66 | 13.46 | 100411 | 13126 | 6.10% |
| 2024-08-27 | 14.00 | 13.88 | -0.25 | -1.77% | 13.84 | 14.59 | 67792 | 9628 | 4.12% |
| 2024-08-26 | 13.75 | 14.13 | 0.17 | 1.22% | 13.65 | 14.24 | 57784 | 8124 | 3.51% |
| 2024-08-23 | 14.40 | 13.96 | -0.57 | -3.92% | 13.89 | 14.58 | 80467 | 11324 | 4.88% |
| 2024-08-22 | 15.27 | 14.53 | -0.91 | -5.89% | 14.50 | 15.80 | 119057 | 17719 | 7.23% |
| 2024-08-21 | 16.20 | 15.44 | -0.92 | -5.62% | 15.40 | 16.84 | 149070 | 23842 | 9.05% |
| 2024-08-20 | 16.56 | 16.36 | -0.47 | -2.79% | 16.28 | 17.26 | 195804 | 32867 | 11.89% |
| 2024-08-19 | 15.67 | 16.83 | 1.07 | 6.79% | 15.67 | 16.97 | 190036 | 31015 | 11.54% |
| 2024-08-16 | 16.12 | 15.76 | -0.52 | -3.19% | 15.68 | 16.19 | 116798 | 18518 | 7.09% |
| 2024-08-15 | 15.41 | 16.28 | 0.78 | 5.03% | 15.18 | 16.52 | 161985 | 25993 | 9.83% |