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 | 22.65 | 21.62 | -1.20 | -5.26% | 21.60 | 22.96 | 110589 | 24607 | 5.23% |
| 2024-11-21 | 22.88 | 22.82 | -0.24 | -1.04% | 22.59 | 23.15 | 80241 | 18322 | 3.79% |
| 2024-11-20 | 22.72 | 23.06 | 0.26 | 1.14% | 22.52 | 23.19 | 102885 | 23580 | 4.86% |
| 2024-11-19 | 22.40 | 22.80 | 0.80 | 3.64% | 21.89 | 22.81 | 101921 | 22811 | 4.82% |
| 2024-11-18 | 22.90 | 22.00 | -0.76 | -3.34% | 21.60 | 23.19 | 135485 | 30029 | 6.40% |
| 2024-11-15 | 24.20 | 22.76 | -1.34 | -5.56% | 22.75 | 24.58 | 155571 | 36608 | 7.35% |
| 2024-11-14 | 24.36 | 24.10 | -0.33 | -1.35% | 23.55 | 24.74 | 147991 | 35834 | 6.99% |
| 2024-11-13 | 24.10 | 24.43 | 0.31 | 1.29% | 23.60 | 24.70 | 159578 | 38723 | 7.54% |
| 2024-11-12 | 25.80 | 24.12 | -1.88 | -7.23% | 23.88 | 26.01 | 298160 | 74242 | 14.09% |
| 2024-11-11 | 25.50 | 26.00 | 1.83 | 7.57% | 25.43 | 27.14 | 432248 | 112649 | 20.43% |
| 2024-11-08 | 23.42 | 24.17 | 1.17 | 5.09% | 23.41 | 25.23 | 371646 | 91184 | 17.56% |
| 2024-11-07 | 22.60 | 23.00 | -0.19 | -0.82% | 22.31 | 23.27 | 259817 | 59217 | 12.28% |
| 2024-11-06 | 24.17 | 23.19 | -0.13 | -0.56% | 22.52 | 24.60 | 411504 | 96224 | 19.45% |
| 2024-11-05 | 21.10 | 23.32 | 2.54 | 12.22% | 21.10 | 23.72 | 440654 | 100278 | 20.82% |
| 2024-11-04 | 20.26 | 20.78 | 0.29 | 1.42% | 20.26 | 21.02 | 91297 | 18870 | 4.31% |
| 2024-11-01 | 21.42 | 20.49 | -1.03 | -4.79% | 20.40 | 21.80 | 152097 | 31790 | 7.19% |
| 2024-10-31 | 21.39 | 21.52 | 0.45 | 2.14% | 21.01 | 21.83 | 195921 | 42080 | 9.26% |
| 2024-10-30 | 20.84 | 21.07 | 0.03 | 0.14% | 20.48 | 21.37 | 129788 | 27221 | 6.13% |
| 2024-10-29 | 21.40 | 21.04 | 0.13 | 0.62% | 20.98 | 22.15 | 197305 | 42457 | 9.32% |
| 2024-10-28 | 20.76 | 20.91 | -0.10 | -0.48% | 20.32 | 21.96 | 192196 | 40017 | 9.08% |
| 2024-10-25 | 21.50 | 21.01 | -0.67 | -3.09% | 20.90 | 22.83 | 355096 | 78433 | 16.78% |
| 2024-10-24 | 21.31 | 21.68 | -0.01 | -0.05% | 20.68 | 21.74 | 213518 | 44888 | 10.09% |
| 2024-10-23 | 20.46 | 21.69 | 0.87 | 4.18% | 20.45 | 21.98 | 301182 | 64503 | 14.23% |
| 2024-10-22 | 21.56 | 20.82 | -0.48 | -2.25% | 20.41 | 21.78 | 203595 | 42431 | 9.62% |
| 2024-10-21 | 20.20 | 21.30 | 1.34 | 6.71% | 20.01 | 21.49 | 322072 | 67666 | 15.22% |
| 2024-10-18 | 19.20 | 19.96 | 0.51 | 2.62% | 19.11 | 20.15 | 192599 | 37967 | 9.10% |
| 2024-10-17 | 19.06 | 19.45 | 0.42 | 2.21% | 19.06 | 20.24 | 151127 | 29767 | 7.14% |
| 2024-10-16 | 19.31 | 19.03 | -0.56 | -2.86% | 18.81 | 19.57 | 96721 | 18566 | 4.57% |
| 2024-10-15 | 18.78 | 19.59 | 0.41 | 2.14% | 18.68 | 20.05 | 172308 | 33691 | 8.14% |
| 2024-10-14 | 18.20 | 19.18 | 1.05 | 5.79% | 18.20 | 19.30 | 111308 | 21025 | 5.26% |
| 2024-10-11 | 19.58 | 18.13 | -1.12 | -5.82% | 17.97 | 19.58 | 92137 | 17092 | 4.35% |
| 2024-10-10 | 19.48 | 19.25 | 0.25 | 1.32% | 18.90 | 19.85 | 98804 | 19173 | 4.67% |
| 2024-10-09 | 20.53 | 19.00 | -2.53 | -11.75% | 19.00 | 20.56 | 164250 | 32638 | 7.76% |
| 2024-10-08 | 22.60 | 21.53 | 2.23 | 11.55% | 19.51 | 22.60 | 255014 | 53884 | 12.05% |
| 2024-09-30 | 17.91 | 19.30 | 2.04 | 11.82% | 17.65 | 19.89 | 174933 | 32692 | 8.27% |
| 2024-09-27 | 16.50 | 17.26 | 0.90 | 5.50% | 16.50 | 17.50 | 68789 | 11703 | 3.25% |
| 2024-09-26 | 16.05 | 16.36 | 0.41 | 2.57% | 16.02 | 16.36 | 35257 | 5707 | 1.67% |
| 2024-09-25 | 15.99 | 15.95 | 0.08 | 0.50% | 15.91 | 16.38 | 44857 | 7240 | 2.12% |
| 2024-09-24 | 15.47 | 15.87 | 0.50 | 3.25% | 15.28 | 15.87 | 34750 | 5454 | 1.64% |
| 2024-09-23 | 15.29 | 15.37 | -0.01 | -0.07% | 15.19 | 15.55 | 16673 | 2566 | 0.79% |
| 2024-09-20 | 15.43 | 15.38 | -0.18 | -1.16% | 15.15 | 15.64 | 17854 | 2742 | 0.84% |
| 2024-09-19 | 15.33 | 15.56 | 0.29 | 1.90% | 15.18 | 15.58 | 17658 | 2728 | 0.83% |
| 2024-09-18 | 15.15 | 15.27 | 0.07 | 0.46% | 14.86 | 15.31 | 15340 | 2313 | 0.72% |
| 2024-09-13 | 15.52 | 15.20 | -0.29 | -1.87% | 15.17 | 15.58 | 12512 | 1920 | 0.59% |
| 2024-09-12 | 15.71 | 15.49 | -0.22 | -1.40% | 15.46 | 15.83 | 13855 | 2165 | 0.65% |
| 2024-09-11 | 15.74 | 15.71 | -0.11 | -0.70% | 15.58 | 15.81 | 13821 | 2170 | 0.65% |
| 2024-09-10 | 15.60 | 15.82 | 0.23 | 1.48% | 15.44 | 15.86 | 20961 | 3282 | 0.99% |
| 2024-09-09 | 15.78 | 15.59 | -0.19 | -1.20% | 15.42 | 15.78 | 19678 | 3069 | 0.93% |
| 2024-09-06 | 15.86 | 15.78 | -0.08 | -0.50% | 15.58 | 15.89 | 23274 | 3654 | 1.10% |
| 2024-09-05 | 15.54 | 15.86 | 0.33 | 2.12% | 15.53 | 15.93 | 22399 | 3538 | 1.06% |
| 2024-09-04 | 15.35 | 15.53 | 0.01 | 0.06% | 15.35 | 15.71 | 18024 | 2797 | 0.85% |
| 2024-09-03 | 15.43 | 15.52 | 0.09 | 0.58% | 15.40 | 15.66 | 18242 | 2830 | 0.86% |
| 2024-09-02 | 15.88 | 15.43 | -0.50 | -3.14% | 15.42 | 16.02 | 19259 | 3020 | 0.91% |
| 2024-08-30 | 15.73 | 15.93 | 0.21 | 1.34% | 15.63 | 16.17 | 26653 | 4265 | 1.26% |
| 2024-08-29 | 15.31 | 15.72 | 0.30 | 1.95% | 15.25 | 15.79 | 17906 | 2793 | 0.85% |
| 2024-08-28 | 15.18 | 15.42 | 0.22 | 1.45% | 15.10 | 15.66 | 26199 | 4048 | 1.24% |
| 2024-08-27 | 15.07 | 15.20 | 0.05 | 0.33% | 14.85 | 15.20 | 26906 | 4038 | 1.27% |
| 2024-08-26 | 15.76 | 15.15 | -0.61 | -3.87% | 14.90 | 15.83 | 47793 | 7325 | 2.26% |
| 2024-08-23 | 16.11 | 15.76 | -0.44 | -2.72% | 15.53 | 16.31 | 29690 | 4709 | 1.40% |
| 2024-08-22 | 16.52 | 16.20 | -0.39 | -2.35% | 16.07 | 16.62 | 28231 | 4614 | 1.33% |
| 2024-08-21 | 16.39 | 16.59 | 0.07 | 0.42% | 16.39 | 16.84 | 25634 | 4272 | 1.21% |
| 2024-08-20 | 16.51 | 16.52 | 0.02 | 0.12% | 16.35 | 16.65 | 21460 | 3541 | 1.01% |
| 2024-08-19 | 16.20 | 16.50 | 0.23 | 1.41% | 16.20 | 16.68 | 30663 | 5048 | 1.45% |
| 2024-08-16 | 16.63 | 16.27 | -0.31 | -1.87% | 16.25 | 16.68 | 26780 | 4394 | 1.27% |
| 2024-08-15 | 16.59 | 16.58 | -0.02 | -0.12% | 16.39 | 16.71 | 25781 | 4270 | 1.22% |