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 | 21.75 | 21.83 | -0.16 | -0.73% | 21.56 | 22.15 | 79835 | 17471 | 4.11% |
| 2024-11-20 | 21.43 | 21.99 | 0.51 | 2.37% | 21.26 | 22.24 | 89339 | 19502 | 4.60% |
| 2024-11-19 | 20.92 | 21.48 | 0.62 | 2.97% | 20.65 | 21.48 | 86381 | 18181 | 4.45% |
| 2024-11-18 | 23.00 | 20.86 | -2.29 | -9.89% | 20.68 | 23.17 | 143452 | 30977 | 7.39% |
| 2024-11-15 | 23.30 | 23.15 | -0.05 | -0.22% | 23.15 | 24.23 | 114836 | 27238 | 5.92% |
| 2024-11-14 | 24.32 | 23.20 | -1.25 | -5.11% | 23.12 | 24.42 | 120730 | 28654 | 6.22% |
| 2024-11-13 | 25.20 | 24.45 | -0.75 | -2.98% | 24.18 | 25.37 | 128674 | 31757 | 6.63% |
| 2024-11-12 | 24.85 | 25.20 | 0.30 | 1.20% | 24.27 | 25.50 | 197507 | 49213 | 10.18% |
| 2024-11-11 | 24.27 | 24.90 | 0.40 | 1.63% | 24.05 | 25.18 | 146832 | 36289 | 7.57% |
| 2024-11-08 | 25.30 | 24.50 | -0.82 | -3.24% | 24.28 | 26.19 | 231205 | 58148 | 11.91% |
| 2024-11-07 | 24.98 | 25.32 | -0.19 | -0.74% | 24.61 | 26.30 | 198126 | 50353 | 10.21% |
| 2024-11-06 | 26.50 | 25.51 | -2.03 | -7.37% | 25.51 | 27.49 | 301846 | 79354 | 15.55% |
| 2024-11-05 | 27.34 | 27.54 | -0.45 | -1.61% | 26.35 | 28.30 | 362431 | 98808 | 18.68% |
| 2024-11-04 | 23.74 | 27.99 | 3.00 | 12.00% | 23.74 | 28.55 | 406700 | 106965 | 20.96% |
| 2024-11-01 | 25.63 | 24.99 | -1.30 | -4.94% | 22.49 | 27.50 | 427402 | 107655 | 22.02% |
| 2024-10-31 | 26.90 | 26.29 | -1.20 | -4.37% | 25.43 | 28.96 | 490518 | 131260 | 25.28% |
| 2024-10-30 | 24.08 | 27.49 | 3.97 | 16.88% | 21.88 | 28.22 | 646544 | 164189 | 33.32% |
| 2024-10-29 | 20.00 | 23.52 | 3.92 | 20.00% | 19.51 | 23.52 | 396993 | 85760 | 20.46% |
| 2024-10-28 | 17.98 | 19.60 | 1.64 | 9.13% | 17.85 | 19.68 | 164730 | 30765 | 8.49% |
| 2024-10-25 | 17.85 | 17.96 | 0.43 | 2.45% | 17.56 | 18.08 | 79482 | 14181 | 4.10% |
| 2024-10-24 | 17.30 | 17.53 | 0.02 | 0.11% | 17.14 | 17.65 | 63883 | 11118 | 3.29% |
| 2024-10-23 | 17.80 | 17.51 | -0.35 | -1.96% | 17.43 | 18.12 | 98013 | 17427 | 5.05% |
| 2024-10-22 | 18.05 | 17.86 | -0.13 | -0.72% | 17.75 | 18.59 | 131959 | 23979 | 6.80% |
| 2024-10-21 | 17.46 | 17.99 | 0.53 | 3.04% | 17.46 | 18.28 | 117703 | 21114 | 6.07% |
| 2024-10-18 | 16.94 | 17.46 | 0.52 | 3.07% | 16.70 | 17.88 | 118384 | 20474 | 6.10% |
| 2024-10-17 | 16.74 | 16.94 | 0.29 | 1.74% | 16.74 | 17.39 | 108607 | 18604 | 5.60% |
| 2024-10-16 | 16.19 | 16.65 | 0.18 | 1.09% | 16.02 | 17.25 | 82560 | 13720 | 4.25% |
| 2024-10-15 | 16.70 | 16.47 | -0.12 | -0.72% | 16.27 | 17.35 | 87265 | 14669 | 4.50% |
| 2024-10-14 | 16.00 | 16.59 | 0.65 | 4.08% | 15.78 | 16.62 | 78859 | 12814 | 4.06% |
| 2024-10-11 | 16.61 | 15.94 | -0.80 | -4.78% | 15.59 | 16.80 | 78784 | 12742 | 4.06% |
| 2024-10-10 | 17.41 | 16.74 | -0.18 | -1.06% | 16.64 | 17.74 | 89862 | 15364 | 4.63% |
| 2024-10-09 | 18.60 | 16.92 | -2.77 | -14.07% | 16.80 | 18.83 | 157344 | 28251 | 8.11% |
| 2024-10-08 | 20.00 | 19.69 | 2.69 | 15.82% | 17.58 | 20.14 | 227757 | 43281 | 11.74% |
| 2024-09-30 | 15.28 | 17.00 | 2.21 | 14.94% | 15.12 | 17.30 | 190556 | 30818 | 9.82% |
| 2024-09-27 | 14.10 | 14.79 | 0.73 | 5.19% | 14.03 | 15.00 | 106957 | 15553 | 5.51% |
| 2024-09-26 | 13.88 | 14.06 | 0.12 | 0.86% | 13.80 | 14.10 | 76139 | 10629 | 3.92% |
| 2024-09-25 | 13.55 | 13.94 | 0.49 | 3.64% | 13.47 | 14.57 | 97599 | 13671 | 5.03% |
| 2024-09-24 | 13.21 | 13.45 | 0.23 | 1.74% | 12.82 | 13.50 | 48947 | 6484 | 2.52% |
| 2024-09-23 | 12.96 | 13.22 | 0.10 | 0.76% | 12.96 | 13.36 | 34579 | 4577 | 1.78% |
| 2024-09-20 | 12.95 | 13.12 | 0.25 | 1.94% | 12.81 | 13.17 | 33738 | 4402 | 1.74% |
| 2024-09-19 | 12.66 | 12.87 | 0.36 | 2.88% | 12.52 | 12.98 | 40987 | 5241 | 2.11% |
| 2024-09-18 | 12.64 | 12.51 | -0.32 | -2.49% | 12.30 | 12.91 | 42238 | 5294 | 2.18% |
| 2024-09-13 | 13.22 | 12.83 | -0.46 | -3.46% | 12.80 | 13.49 | 49164 | 6465 | 2.53% |
| 2024-09-12 | 13.35 | 13.29 | -0.06 | -0.45% | 13.25 | 13.66 | 27465 | 3691 | 1.42% |
| 2024-09-11 | 13.64 | 13.35 | -0.26 | -1.91% | 13.26 | 13.64 | 31625 | 4237 | 1.63% |
| 2024-09-10 | 13.28 | 13.61 | 0.33 | 2.48% | 12.91 | 13.67 | 44164 | 5891 | 2.28% |
| 2024-09-09 | 13.20 | 13.28 | 0.05 | 0.38% | 12.97 | 13.34 | 27477 | 3626 | 1.42% |
| 2024-09-06 | 13.61 | 13.23 | -0.29 | -2.14% | 13.17 | 13.73 | 33253 | 4442 | 1.71% |
| 2024-09-05 | 13.22 | 13.52 | 0.27 | 2.04% | 13.22 | 13.61 | 38431 | 5175 | 1.98% |
| 2024-09-04 | 13.54 | 13.25 | -0.43 | -3.14% | 13.22 | 13.68 | 42602 | 5692 | 2.20% |
| 2024-09-03 | 13.22 | 13.68 | 0.37 | 2.78% | 13.21 | 13.77 | 56496 | 7666 | 2.91% |
| 2024-09-02 | 14.00 | 13.31 | -0.85 | -6.00% | 13.31 | 14.20 | 86269 | 11736 | 4.45% |
| 2024-08-30 | 13.50 | 14.16 | 0.61 | 4.50% | 13.43 | 14.38 | 91287 | 12838 | 4.70% |
| 2024-08-29 | 13.79 | 13.55 | 0.00 | 0.00% | 13.14 | 13.79 | 68438 | 9147 | 3.53% |
| 2024-08-28 | 13.38 | 13.55 | 0.06 | 0.44% | 13.05 | 13.57 | 49661 | 6622 | 2.56% |
| 2024-08-27 | 13.67 | 13.49 | -0.29 | -2.10% | 13.41 | 14.22 | 55780 | 7663 | 2.88% |
| 2024-08-26 | 14.07 | 13.78 | -0.30 | -2.13% | 13.66 | 14.26 | 48137 | 6668 | 2.48% |
| 2024-08-23 | 13.94 | 14.08 | -0.02 | -0.14% | 13.87 | 14.34 | 48245 | 6798 | 2.49% |
| 2024-08-22 | 14.56 | 14.10 | -0.29 | -2.02% | 14.01 | 14.77 | 59955 | 8611 | 3.09% |
| 2024-08-21 | 14.55 | 14.39 | -0.16 | -1.10% | 14.34 | 14.84 | 55981 | 8152 | 2.89% |
| 2024-08-20 | 14.51 | 14.55 | 0.04 | 0.28% | 14.34 | 14.92 | 64465 | 9437 | 3.32% |
| 2024-08-19 | 14.77 | 14.51 | -0.34 | -2.29% | 14.40 | 14.90 | 62728 | 9150 | 3.23% |
| 2024-08-16 | 14.71 | 14.85 | 0.20 | 1.37% | 14.60 | 14.97 | 95822 | 14198 | 4.94% |
| 2024-08-15 | 14.00 | 14.65 | 0.56 | 3.97% | 13.91 | 15.00 | 114962 | 16804 | 5.93% |
| 2024-08-14 | 13.67 | 14.09 | 0.42 | 3.07% | 13.56 | 14.33 | 70690 | 9930 | 3.64% |
| 2024-08-13 | 13.52 | 13.67 | 0.15 | 1.11% | 13.30 | 13.77 | 39504 | 5347 | 2.04% |