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 | 21.43 | 22.28 | 0.58 | 2.67% | 21.37 | 23.50 | 532830 | 119777 | 11.67% |
| 2024-11-20 | 20.75 | 21.70 | 0.76 | 3.63% | 20.53 | 21.86 | 417552 | 88711 | 9.14% |
| 2024-11-19 | 20.11 | 20.94 | 0.50 | 2.45% | 19.72 | 20.95 | 379632 | 76999 | 8.31% |
| 2024-11-18 | 21.23 | 20.44 | -0.87 | -4.08% | 20.00 | 22.50 | 445655 | 94660 | 9.76% |
| 2024-11-15 | 21.22 | 21.31 | 0.11 | 0.52% | 21.18 | 22.65 | 506622 | 110322 | 11.09% |
| 2024-11-14 | 22.77 | 21.20 | -1.60 | -7.02% | 21.05 | 22.80 | 544244 | 118438 | 11.92% |
| 2024-11-13 | 23.00 | 22.80 | -1.24 | -5.16% | 22.20 | 23.79 | 747947 | 170415 | 16.38% |
| 2024-11-12 | 24.33 | 24.04 | 0.04 | 0.17% | 23.61 | 26.08 | 1330414 | 330754 | 29.13% |
| 2024-11-11 | 22.26 | 24.00 | 4.00 | 20.00% | 21.79 | 24.00 | 1273274 | 289153 | 27.88% |
| 2024-11-08 | 19.59 | 20.00 | 1.48 | 7.99% | 19.59 | 22.22 | 1004845 | 210508 | 22.00% |
| 2024-11-07 | 17.56 | 18.52 | 0.78 | 4.40% | 17.45 | 18.56 | 313692 | 56664 | 6.87% |
| 2024-11-06 | 18.14 | 17.74 | -0.39 | -2.15% | 17.64 | 18.28 | 267034 | 48006 | 5.85% |
| 2024-11-05 | 17.32 | 18.13 | 0.90 | 5.22% | 17.25 | 18.19 | 297497 | 53463 | 6.51% |
| 2024-11-04 | 16.60 | 17.23 | 0.47 | 2.80% | 16.51 | 17.32 | 165853 | 28388 | 3.63% |
| 2024-11-01 | 18.11 | 16.76 | -1.50 | -8.21% | 16.67 | 18.11 | 345383 | 59649 | 7.56% |
| 2024-10-31 | 19.15 | 18.26 | -0.36 | -1.93% | 18.05 | 19.15 | 440794 | 81051 | 9.65% |
| 2024-10-30 | 17.99 | 18.62 | 0.87 | 4.90% | 17.89 | 18.96 | 478608 | 88313 | 10.48% |
| 2024-10-29 | 18.52 | 17.75 | -0.50 | -2.74% | 17.73 | 18.63 | 290263 | 52589 | 6.36% |
| 2024-10-28 | 17.56 | 18.25 | 0.69 | 3.93% | 17.20 | 18.30 | 315986 | 56404 | 6.92% |
| 2024-10-25 | 17.55 | 17.56 | 0.02 | 0.11% | 17.20 | 17.65 | 206020 | 35897 | 4.51% |
| 2024-10-24 | 17.35 | 17.54 | 0.11 | 0.63% | 17.09 | 17.77 | 164646 | 28757 | 3.61% |
| 2024-10-23 | 17.70 | 17.43 | -0.32 | -1.80% | 17.37 | 17.95 | 198802 | 35093 | 4.35% |
| 2024-10-22 | 18.00 | 17.75 | -0.48 | -2.63% | 17.42 | 18.14 | 305625 | 54478 | 6.60% |
| 2024-10-21 | 18.47 | 18.23 | -0.05 | -0.27% | 17.97 | 18.95 | 529798 | 97672 | 11.43% |
| 2024-10-18 | 17.30 | 18.28 | 1.04 | 6.03% | 17.24 | 18.48 | 477982 | 86206 | 10.32% |
| 2024-10-17 | 16.80 | 17.24 | 0.55 | 3.30% | 16.75 | 17.68 | 278381 | 48097 | 6.01% |
| 2024-10-16 | 16.58 | 16.69 | -0.40 | -2.34% | 16.50 | 17.06 | 186829 | 31297 | 4.03% |
| 2024-10-15 | 17.00 | 17.09 | 0.06 | 0.35% | 16.71 | 18.24 | 380056 | 66673 | 8.20% |
| 2024-10-14 | 15.79 | 17.03 | 1.29 | 8.20% | 15.33 | 17.11 | 283348 | 46238 | 6.12% |
| 2024-10-11 | 16.64 | 15.74 | -1.06 | -6.31% | 15.52 | 16.75 | 183850 | 29438 | 3.97% |
| 2024-10-10 | 17.21 | 16.80 | -0.26 | -1.52% | 16.75 | 17.77 | 238633 | 41238 | 5.15% |
| 2024-10-09 | 18.54 | 17.06 | -2.36 | -12.15% | 17.06 | 18.97 | 362650 | 65779 | 7.83% |
| 2024-10-08 | 20.00 | 19.42 | 2.36 | 13.83% | 17.43 | 20.00 | 552077 | 105096 | 11.91% |
| 2024-09-30 | 15.77 | 17.06 | 2.29 | 15.50% | 15.26 | 17.20 | 382796 | 61953 | 8.26% |
| 2024-09-27 | 14.07 | 14.77 | 0.89 | 6.41% | 14.05 | 14.95 | 245597 | 35571 | 5.30% |
| 2024-09-26 | 13.60 | 13.88 | 0.35 | 2.59% | 13.47 | 13.88 | 150158 | 20566 | 3.24% |
| 2024-09-25 | 13.50 | 13.53 | 0.19 | 1.42% | 13.43 | 13.88 | 150089 | 20534 | 3.24% |
| 2024-09-24 | 13.11 | 13.34 | 0.32 | 2.46% | 12.83 | 13.43 | 141392 | 18684 | 3.05% |
| 2024-09-23 | 13.20 | 13.02 | -0.36 | -2.69% | 12.81 | 13.32 | 97684 | 12798 | 2.11% |
| 2024-09-20 | 13.36 | 13.38 | 0.02 | 0.15% | 13.28 | 13.55 | 64146 | 8599 | 1.38% |
| 2024-09-19 | 13.00 | 13.36 | 0.44 | 3.41% | 12.91 | 13.50 | 85235 | 11280 | 1.84% |
| 2024-09-18 | 13.18 | 12.92 | -0.22 | -1.67% | 12.78 | 13.19 | 56841 | 7348 | 1.23% |
| 2024-09-13 | 13.39 | 13.14 | -0.24 | -1.79% | 12.97 | 13.43 | 72901 | 9601 | 1.57% |
| 2024-09-12 | 13.50 | 13.38 | 0.02 | 0.15% | 13.30 | 13.70 | 66658 | 8993 | 1.44% |
| 2024-09-11 | 13.55 | 13.36 | -0.19 | -1.40% | 13.31 | 13.60 | 63677 | 8558 | 1.37% |
| 2024-09-10 | 13.46 | 13.55 | 0.10 | 0.74% | 12.96 | 13.69 | 112117 | 14923 | 2.42% |
| 2024-09-09 | 13.93 | 13.45 | -0.29 | -2.11% | 13.37 | 14.12 | 113457 | 15549 | 2.45% |
| 2024-09-06 | 14.05 | 13.74 | -0.47 | -3.31% | 13.70 | 14.20 | 131806 | 18345 | 2.84% |
| 2024-09-05 | 13.99 | 14.21 | -0.16 | -1.11% | 13.96 | 14.69 | 161497 | 23037 | 3.49% |
| 2024-09-04 | 14.70 | 14.37 | 0.02 | 0.14% | 14.35 | 14.98 | 226493 | 33219 | 4.89% |
| 2024-09-03 | 14.32 | 14.35 | -0.11 | -0.76% | 14.06 | 14.51 | 159814 | 22854 | 3.45% |
| 2024-09-02 | 14.80 | 14.46 | -0.32 | -2.17% | 14.29 | 14.90 | 200564 | 29158 | 4.33% |
| 2024-08-30 | 14.00 | 14.78 | 0.88 | 6.33% | 13.91 | 15.14 | 337314 | 49123 | 7.28% |
| 2024-08-29 | 14.30 | 13.90 | -0.54 | -3.74% | 13.20 | 14.30 | 297470 | 41053 | 6.42% |
| 2024-08-28 | 14.23 | 14.44 | 0.29 | 2.05% | 13.91 | 14.60 | 165149 | 23574 | 3.56% |
| 2024-08-27 | 14.35 | 14.15 | -0.15 | -1.05% | 13.89 | 14.40 | 130010 | 18348 | 2.81% |
| 2024-08-26 | 13.46 | 14.30 | 0.80 | 5.93% | 13.46 | 14.66 | 201694 | 28509 | 4.35% |
| 2024-08-23 | 13.19 | 13.50 | 0.34 | 2.58% | 13.04 | 13.66 | 84905 | 11364 | 1.83% |
| 2024-08-22 | 13.34 | 13.16 | -0.26 | -1.94% | 13.15 | 13.56 | 61837 | 8223 | 1.33% |
| 2024-08-21 | 13.40 | 13.42 | -0.15 | -1.11% | 13.38 | 13.79 | 71718 | 9731 | 1.55% |
| 2024-08-20 | 13.69 | 13.57 | 0.02 | 0.15% | 13.48 | 14.14 | 116006 | 16000 | 2.50% |
| 2024-08-19 | 14.10 | 13.55 | -0.65 | -4.58% | 13.53 | 14.10 | 119505 | 16412 | 2.58% |
| 2024-08-16 | 13.99 | 14.20 | 0.32 | 2.31% | 13.85 | 14.40 | 172297 | 24404 | 3.72% |
| 2024-08-15 | 13.45 | 13.88 | 0.56 | 4.20% | 13.27 | 14.03 | 165290 | 22679 | 3.57% |
| 2024-08-14 | 13.36 | 13.32 | 0.07 | 0.53% | 13.18 | 13.40 | 41630 | 5528 | 0.90% |
| 2024-08-13 | 13.02 | 13.25 | 0.21 | 1.61% | 13.00 | 13.27 | 44367 | 5833 | 0.96% |