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 | 22.41 | 22.20 | -0.53 | -2.33% | 21.75 | 22.67 | 341685 | 75888 | 7.86% |
| 2024-11-20 | 21.24 | 22.73 | 1.50 | 7.07% | 21.15 | 23.31 | 467145 | 104856 | 10.75% |
| 2024-11-19 | 20.88 | 21.23 | -0.16 | -0.75% | 20.41 | 21.43 | 359817 | 75325 | 8.28% |
| 2024-11-18 | 24.78 | 21.39 | -3.51 | -14.10% | 20.80 | 24.80 | 584906 | 128753 | 13.46% |
| 2024-11-15 | 24.50 | 24.90 | 1.44 | 6.14% | 24.21 | 26.80 | 765743 | 193407 | 17.62% |
| 2024-11-14 | 22.79 | 23.46 | 0.50 | 2.18% | 22.33 | 24.86 | 622501 | 146744 | 14.32% |
| 2024-11-13 | 21.65 | 22.96 | 1.16 | 5.32% | 21.40 | 22.98 | 353454 | 78791 | 8.13% |
| 2024-11-12 | 22.60 | 21.80 | -0.59 | -2.64% | 21.36 | 22.63 | 222590 | 48798 | 5.12% |
| 2024-11-11 | 21.32 | 22.39 | 0.89 | 4.14% | 21.32 | 22.67 | 248942 | 55162 | 5.73% |
| 2024-11-08 | 21.90 | 21.50 | -0.10 | -0.46% | 21.32 | 22.38 | 239068 | 52266 | 5.50% |
| 2024-11-07 | 20.75 | 21.60 | 0.49 | 2.32% | 20.71 | 21.63 | 187196 | 39627 | 4.31% |
| 2024-11-06 | 21.69 | 21.11 | -0.31 | -1.45% | 20.94 | 21.95 | 229457 | 49189 | 5.28% |
| 2024-11-05 | 20.50 | 21.42 | 0.97 | 4.74% | 20.38 | 21.57 | 210591 | 44474 | 4.84% |
| 2024-11-04 | 19.95 | 20.45 | 0.66 | 3.34% | 19.80 | 20.45 | 163553 | 32966 | 3.76% |
| 2024-11-01 | 21.81 | 19.79 | -2.46 | -11.06% | 19.73 | 22.00 | 342485 | 70928 | 7.88% |
| 2024-10-31 | 21.50 | 22.25 | 0.66 | 3.06% | 21.11 | 22.58 | 356440 | 78685 | 8.20% |
| 2024-10-30 | 21.70 | 21.59 | -0.36 | -1.64% | 20.95 | 21.94 | 335936 | 71818 | 7.73% |
| 2024-10-29 | 24.18 | 21.95 | -1.50 | -6.40% | 21.90 | 24.49 | 529916 | 120992 | 12.29% |
| 2024-10-28 | 21.00 | 23.45 | 2.55 | 12.20% | 21.00 | 23.48 | 584369 | 132353 | 13.55% |
| 2024-10-25 | 22.41 | 20.90 | -0.51 | -2.38% | 20.71 | 22.41 | 357742 | 76132 | 8.29% |
| 2024-10-24 | 20.49 | 21.41 | 0.61 | 2.93% | 19.80 | 21.48 | 409025 | 84965 | 9.48% |
| 2024-10-23 | 19.98 | 20.80 | 1.03 | 5.21% | 19.62 | 21.58 | 406921 | 84137 | 9.44% |
| 2024-10-22 | 20.30 | 19.77 | -0.61 | -2.99% | 19.42 | 20.30 | 243026 | 48268 | 5.63% |
| 2024-10-21 | 20.13 | 20.38 | 0.27 | 1.34% | 20.00 | 20.84 | 293749 | 59863 | 6.81% |
| 2024-10-18 | 19.12 | 20.11 | 0.73 | 3.77% | 18.99 | 20.61 | 319378 | 63344 | 7.41% |
| 2024-10-17 | 19.64 | 19.38 | -0.08 | -0.41% | 19.28 | 20.08 | 226368 | 44669 | 5.25% |
| 2024-10-16 | 18.77 | 19.46 | 0.22 | 1.14% | 18.77 | 19.76 | 188689 | 36466 | 4.38% |
| 2024-10-15 | 19.25 | 19.24 | -0.34 | -1.74% | 19.06 | 20.63 | 335193 | 67060 | 7.77% |
| 2024-10-14 | 18.35 | 19.58 | 1.30 | 7.11% | 17.83 | 19.60 | 238285 | 44665 | 5.52% |
| 2024-10-11 | 19.00 | 18.28 | -1.03 | -5.33% | 18.02 | 19.33 | 227602 | 42181 | 5.28% |
| 2024-10-10 | 20.40 | 19.31 | -0.41 | -2.08% | 19.19 | 20.88 | 261824 | 52125 | 6.07% |
| 2024-10-09 | 21.90 | 19.72 | -3.77 | -16.05% | 19.71 | 22.43 | 434579 | 92121 | 10.08% |
| 2024-10-08 | 23.55 | 23.49 | 3.79 | 19.24% | 20.20 | 23.56 | 589538 | 131892 | 13.67% |
| 2024-09-30 | 17.36 | 19.70 | 3.01 | 18.03% | 17.10 | 19.84 | 453441 | 83164 | 10.51% |
| 2024-09-27 | 15.61 | 16.69 | 0.84 | 5.30% | 15.61 | 17.00 | 343477 | 55674 | 7.96% |
| 2024-09-26 | 15.18 | 15.85 | 0.62 | 4.07% | 15.00 | 16.16 | 333697 | 52153 | 7.74% |
| 2024-09-25 | 14.57 | 15.23 | 0.75 | 5.18% | 14.52 | 15.72 | 296844 | 44907 | 6.88% |
| 2024-09-24 | 14.20 | 14.48 | 0.25 | 1.76% | 13.84 | 14.54 | 194649 | 27719 | 4.51% |
| 2024-09-23 | 14.20 | 14.23 | 0.18 | 1.28% | 14.00 | 14.45 | 155797 | 22224 | 3.61% |
| 2024-09-20 | 13.96 | 14.05 | 0.07 | 0.50% | 13.90 | 14.22 | 127130 | 17885 | 2.95% |
| 2024-09-19 | 13.80 | 13.98 | 0.29 | 2.12% | 13.55 | 14.15 | 130852 | 18215 | 3.03% |
| 2024-09-18 | 13.60 | 13.69 | 0.08 | 0.59% | 13.33 | 13.93 | 95389 | 12993 | 2.21% |
| 2024-09-13 | 13.99 | 13.61 | -0.53 | -3.75% | 13.60 | 14.08 | 123366 | 16993 | 2.86% |
| 2024-09-12 | 13.81 | 14.14 | 0.31 | 2.24% | 13.72 | 14.38 | 180143 | 25406 | 4.18% |
| 2024-09-11 | 14.00 | 13.83 | -0.43 | -3.02% | 13.62 | 14.05 | 164498 | 22640 | 3.81% |
| 2024-09-10 | 13.56 | 14.26 | 0.71 | 5.24% | 13.35 | 14.34 | 223372 | 31191 | 5.18% |
| 2024-09-09 | 13.51 | 13.55 | -0.11 | -0.81% | 13.34 | 13.64 | 56811 | 7662 | 1.32% |
| 2024-09-06 | 13.78 | 13.66 | -0.20 | -1.44% | 13.57 | 13.87 | 65424 | 8950 | 1.52% |
| 2024-09-05 | 13.70 | 13.86 | 0.21 | 1.54% | 13.70 | 13.97 | 87743 | 12149 | 2.03% |
| 2024-09-04 | 13.56 | 13.65 | 0.04 | 0.29% | 13.47 | 13.97 | 104911 | 14408 | 2.43% |
| 2024-09-03 | 13.12 | 13.61 | 0.53 | 4.05% | 13.04 | 13.75 | 97797 | 13074 | 2.27% |
| 2024-09-02 | 13.59 | 13.08 | -0.55 | -4.04% | 13.07 | 13.72 | 78185 | 10413 | 1.81% |
| 2024-08-30 | 13.30 | 13.63 | 0.31 | 2.33% | 13.30 | 13.92 | 88371 | 12127 | 2.05% |
| 2024-08-29 | 12.95 | 13.32 | 0.32 | 2.46% | 12.89 | 13.40 | 55185 | 7298 | 1.28% |
| 2024-08-28 | 12.88 | 13.00 | 0.03 | 0.23% | 12.75 | 13.24 | 52573 | 6833 | 1.22% |
| 2024-08-27 | 13.15 | 12.97 | -0.32 | -2.41% | 12.93 | 13.28 | 61842 | 8065 | 1.43% |
| 2024-08-26 | 13.42 | 13.29 | -0.04 | -0.30% | 13.15 | 13.46 | 55214 | 7337 | 1.28% |
| 2024-08-23 | 13.06 | 13.33 | 0.26 | 1.99% | 12.99 | 13.52 | 82935 | 10997 | 1.92% |
| 2024-08-22 | 13.25 | 13.07 | -0.15 | -1.13% | 13.04 | 13.55 | 80725 | 10702 | 1.87% |
| 2024-08-21 | 13.31 | 13.22 | -0.20 | -1.49% | 13.15 | 13.62 | 62416 | 8350 | 1.45% |
| 2024-08-20 | 13.86 | 13.42 | -0.44 | -3.17% | 13.35 | 13.97 | 73078 | 9903 | 1.69% |
| 2024-08-19 | 13.81 | 13.86 | 0.05 | 0.36% | 13.79 | 14.18 | 65560 | 9164 | 1.52% |
| 2024-08-16 | 14.00 | 13.81 | -0.13 | -0.93% | 13.80 | 14.09 | 56748 | 7893 | 1.32% |
| 2024-08-15 | 13.62 | 13.94 | 0.26 | 1.90% | 13.55 | 14.12 | 82112 | 11418 | 1.90% |
| 2024-08-14 | 13.80 | 13.68 | -0.05 | -0.36% | 13.59 | 13.88 | 68122 | 9356 | 1.58% |
| 2024-08-13 | 13.68 | 13.73 | -0.01 | -0.07% | 13.46 | 13.91 | 98996 | 13493 | 2.30% |