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 | 23.45 | 23.03 | -1.28 | -5.27% | 22.60 | 24.30 | 469997 | 108921 | 32.73% |
| 2024-11-20 | 23.06 | 24.31 | 2.55 | 11.72% | 22.20 | 24.83 | 661626 | 155229 | 46.07% |
| 2024-11-19 | 19.57 | 21.76 | 3.63 | 20.02% | 19.57 | 21.76 | 163980 | 35308 | 11.42% |
| 2024-11-18 | 19.08 | 18.13 | -0.95 | -4.98% | 17.89 | 19.30 | 99320 | 18204 | 6.92% |
| 2024-11-15 | 19.76 | 19.08 | -0.87 | -4.36% | 19.07 | 20.12 | 104840 | 20559 | 7.30% |
| 2024-11-14 | 20.66 | 19.95 | -0.83 | -3.99% | 19.84 | 20.90 | 102783 | 20861 | 7.16% |
| 2024-11-13 | 20.50 | 20.78 | 0.01 | 0.05% | 20.09 | 20.85 | 131797 | 26985 | 9.18% |
| 2024-11-12 | 21.27 | 20.77 | -0.70 | -3.26% | 20.50 | 21.95 | 227218 | 48187 | 15.82% |
| 2024-11-11 | 21.18 | 21.47 | 0.71 | 3.42% | 20.90 | 21.99 | 278576 | 59819 | 19.40% |
| 2024-11-08 | 20.45 | 20.76 | 0.40 | 1.96% | 20.21 | 21.18 | 261780 | 54335 | 18.23% |
| 2024-11-07 | 19.66 | 20.36 | 0.35 | 1.75% | 19.62 | 20.52 | 178162 | 35832 | 12.41% |
| 2024-11-06 | 20.17 | 20.01 | -0.15 | -0.74% | 19.63 | 20.50 | 227128 | 45693 | 15.82% |
| 2024-11-05 | 19.05 | 20.16 | 0.98 | 5.11% | 19.00 | 20.28 | 230872 | 46037 | 16.08% |
| 2024-11-04 | 18.10 | 19.18 | 0.99 | 5.44% | 18.10 | 19.80 | 136929 | 25988 | 9.53% |
| 2024-11-01 | 19.53 | 18.19 | -1.23 | -6.33% | 18.11 | 20.28 | 192250 | 36620 | 13.39% |
| 2024-10-31 | 19.00 | 19.42 | 0.76 | 4.07% | 18.70 | 19.59 | 166760 | 32183 | 11.61% |
| 2024-10-30 | 18.60 | 18.66 | -0.07 | -0.37% | 18.30 | 18.91 | 112772 | 20975 | 7.85% |
| 2024-10-29 | 19.57 | 18.73 | -0.91 | -4.63% | 18.70 | 19.78 | 173348 | 33137 | 12.07% |
| 2024-10-28 | 19.94 | 19.64 | -0.37 | -1.85% | 19.30 | 20.12 | 138421 | 27113 | 9.64% |
| 2024-10-25 | 19.31 | 20.01 | 0.82 | 4.27% | 19.10 | 20.40 | 208399 | 41417 | 14.51% |
| 2024-10-24 | 19.19 | 19.19 | -0.15 | -0.78% | 18.98 | 19.58 | 75793 | 14540 | 5.28% |
| 2024-10-23 | 19.51 | 19.34 | -0.59 | -2.96% | 19.24 | 19.82 | 131869 | 25774 | 9.18% |
| 2024-10-22 | 20.00 | 19.93 | -0.18 | -0.90% | 19.54 | 20.49 | 192296 | 38563 | 13.39% |
| 2024-10-21 | 19.88 | 20.11 | 0.28 | 1.41% | 19.63 | 20.89 | 250079 | 50756 | 17.41% |
| 2024-10-18 | 18.70 | 19.83 | 1.06 | 5.65% | 18.56 | 20.49 | 238308 | 46463 | 16.59% |
| 2024-10-17 | 18.70 | 18.77 | -0.27 | -1.42% | 18.62 | 19.49 | 164922 | 31322 | 11.48% |
| 2024-10-16 | 18.61 | 19.04 | 0.61 | 3.31% | 18.40 | 19.78 | 202959 | 38899 | 14.13% |
| 2024-10-15 | 18.31 | 18.43 | -0.13 | -0.70% | 18.12 | 19.28 | 138418 | 25992 | 9.64% |
| 2024-10-14 | 17.75 | 18.56 | 0.95 | 5.39% | 17.37 | 18.56 | 110435 | 19920 | 7.69% |
| 2024-10-11 | 18.58 | 17.61 | -0.97 | -5.22% | 17.25 | 18.76 | 125241 | 22331 | 8.72% |
| 2024-10-10 | 19.45 | 18.58 | -0.50 | -2.62% | 18.45 | 19.75 | 160033 | 30367 | 11.14% |
| 2024-10-09 | 20.14 | 19.08 | -3.08 | -13.90% | 19.00 | 21.50 | 269297 | 54690 | 18.75% |
| 2024-10-08 | 22.05 | 22.16 | 3.69 | 19.98% | 19.66 | 22.16 | 342889 | 72084 | 23.88% |
| 2024-09-30 | 16.76 | 18.47 | 2.31 | 14.29% | 16.33 | 18.76 | 245995 | 43190 | 17.13% |
| 2024-09-27 | 15.58 | 16.16 | 0.78 | 5.07% | 15.45 | 16.52 | 139258 | 22240 | 9.70% |
| 2024-09-26 | 15.05 | 15.38 | 0.28 | 1.85% | 15.02 | 15.39 | 85304 | 12999 | 5.94% |
| 2024-09-25 | 15.34 | 15.10 | 0.10 | 0.67% | 15.04 | 15.55 | 106099 | 16257 | 7.39% |
| 2024-09-24 | 14.58 | 15.00 | 0.47 | 3.23% | 14.44 | 15.04 | 82695 | 12255 | 5.76% |
| 2024-09-23 | 14.45 | 14.53 | 0.00 | 0.00% | 14.30 | 14.67 | 40164 | 5828 | 2.80% |
| 2024-09-20 | 14.60 | 14.53 | -0.13 | -0.89% | 14.44 | 14.88 | 52324 | 7647 | 3.64% |
| 2024-09-19 | 14.46 | 14.66 | 0.33 | 2.30% | 14.26 | 15.28 | 80183 | 11867 | 5.58% |
| 2024-09-18 | 14.35 | 14.33 | 0.33 | 2.36% | 14.14 | 14.59 | 65924 | 9500 | 4.59% |
| 2024-09-13 | 14.59 | 14.00 | -0.40 | -2.78% | 14.00 | 14.59 | 37050 | 5260 | 2.58% |
| 2024-09-12 | 14.96 | 14.40 | -0.44 | -2.96% | 14.40 | 14.97 | 46727 | 6844 | 3.25% |
| 2024-09-11 | 15.00 | 14.84 | -0.24 | -1.59% | 14.76 | 15.02 | 38683 | 5753 | 2.69% |
| 2024-09-10 | 14.88 | 15.08 | 0.15 | 1.00% | 14.65 | 15.15 | 48505 | 7227 | 3.38% |
| 2024-09-09 | 14.90 | 14.93 | -0.13 | -0.86% | 14.82 | 15.42 | 46463 | 7001 | 3.24% |
| 2024-09-06 | 15.42 | 15.06 | -0.39 | -2.52% | 15.00 | 15.50 | 59444 | 9048 | 4.14% |
| 2024-09-05 | 15.21 | 15.45 | -0.03 | -0.19% | 15.21 | 15.54 | 44498 | 6839 | 3.10% |
| 2024-09-04 | 15.25 | 15.48 | 0.10 | 0.65% | 15.10 | 15.69 | 67901 | 10482 | 4.73% |
| 2024-09-03 | 15.23 | 15.38 | 0.10 | 0.65% | 15.15 | 15.46 | 47797 | 7343 | 3.33% |
| 2024-09-02 | 15.30 | 15.28 | -0.41 | -2.61% | 15.18 | 15.79 | 87956 | 13597 | 6.12% |
| 2024-08-30 | 15.16 | 15.69 | 0.49 | 3.22% | 15.11 | 16.04 | 149982 | 23471 | 10.44% |
| 2024-08-29 | 14.33 | 15.20 | 0.75 | 5.19% | 14.26 | 15.36 | 92668 | 13836 | 6.50% |
| 2024-08-28 | 14.27 | 14.45 | 0.12 | 0.84% | 14.12 | 14.50 | 29016 | 4156 | 2.04% |
| 2024-08-27 | 14.68 | 14.33 | -0.27 | -1.85% | 14.10 | 14.68 | 32492 | 4647 | 2.28% |
| 2024-08-26 | 14.40 | 14.60 | 0.26 | 1.81% | 14.34 | 14.70 | 31965 | 4657 | 2.24% |
| 2024-08-23 | 14.21 | 14.34 | 0.04 | 0.28% | 14.00 | 14.42 | 33928 | 4835 | 2.38% |
| 2024-08-22 | 14.98 | 14.30 | -0.73 | -4.86% | 14.30 | 14.98 | 52591 | 7677 | 3.69% |
| 2024-08-21 | 14.98 | 15.03 | 0.11 | 0.74% | 14.83 | 15.16 | 41873 | 6282 | 2.94% |
| 2024-08-20 | 15.16 | 14.92 | -0.18 | -1.19% | 14.86 | 15.16 | 42357 | 6354 | 2.97% |
| 2024-08-19 | 15.20 | 15.10 | -0.17 | -1.11% | 14.94 | 15.31 | 42868 | 6490 | 3.01% |
| 2024-08-16 | 15.17 | 15.27 | 0.13 | 0.86% | 15.13 | 15.38 | 63323 | 9651 | 4.44% |
| 2024-08-15 | 15.00 | 15.14 | 0.04 | 0.26% | 14.91 | 15.30 | 55346 | 8384 | 3.88% |
| 2024-08-14 | 14.93 | 15.10 | 0.18 | 1.21% | 14.81 | 15.29 | 52570 | 7911 | 3.69% |
| 2024-08-13 | 14.65 | 14.92 | 0.22 | 1.50% | 14.58 | 14.92 | 30202 | 4465 | 2.12% |