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 | 23.10 | 22.39 | -0.91 | -3.91% | 22.06 | 23.15 | 64968 | 14631 | 3.31% |
| 2024-11-20 | 22.30 | 23.30 | 0.90 | 4.02% | 21.69 | 23.49 | 79582 | 18018 | 4.05% |
| 2024-11-19 | 22.70 | 22.40 | -0.57 | -2.48% | 21.68 | 23.04 | 60230 | 13538 | 3.07% |
| 2024-11-18 | 23.60 | 22.97 | -0.21 | -0.91% | 21.60 | 23.84 | 75530 | 16923 | 3.85% |
| 2024-11-15 | 23.17 | 23.18 | 0.36 | 1.58% | 22.90 | 24.07 | 74919 | 17564 | 3.82% |
| 2024-11-14 | 23.02 | 22.82 | -0.43 | -1.85% | 22.78 | 23.65 | 58403 | 13580 | 2.98% |
| 2024-11-13 | 23.20 | 23.25 | -0.17 | -0.73% | 22.50 | 23.68 | 66100 | 15159 | 3.37% |
| 2024-11-12 | 23.13 | 23.42 | 0.32 | 1.39% | 23.01 | 24.68 | 114109 | 27033 | 5.81% |
| 2024-11-11 | 23.05 | 23.10 | -0.07 | -0.30% | 22.60 | 23.20 | 82489 | 18919 | 4.20% |
| 2024-11-08 | 22.99 | 23.17 | 0.48 | 2.12% | 21.91 | 23.90 | 158676 | 36173 | 8.08% |
| 2024-11-07 | 20.45 | 22.69 | 2.09 | 10.15% | 20.25 | 22.75 | 158426 | 34454 | 8.07% |
| 2024-11-06 | 20.81 | 20.60 | -0.20 | -0.96% | 20.30 | 21.12 | 77901 | 16164 | 3.97% |
| 2024-11-05 | 20.36 | 20.80 | 0.43 | 2.11% | 19.83 | 20.93 | 92561 | 18999 | 4.72% |
| 2024-11-04 | 19.63 | 20.37 | 0.07 | 0.34% | 19.11 | 20.42 | 102347 | 20349 | 5.21% |
| 2024-11-01 | 21.63 | 20.30 | 0.64 | 3.26% | 20.18 | 22.83 | 180627 | 38874 | 9.20% |
| 2024-10-31 | 20.05 | 19.66 | -0.58 | -2.87% | 19.42 | 20.25 | 75696 | 14893 | 3.86% |
| 2024-10-30 | 19.87 | 20.24 | 0.37 | 1.86% | 19.80 | 21.00 | 94610 | 19363 | 4.82% |
| 2024-10-29 | 20.67 | 19.87 | -0.69 | -3.36% | 19.72 | 20.95 | 73485 | 14846 | 3.74% |
| 2024-10-28 | 20.18 | 20.56 | 0.48 | 2.39% | 19.83 | 20.68 | 77877 | 15804 | 3.97% |
| 2024-10-25 | 19.45 | 20.08 | 0.58 | 2.97% | 19.43 | 20.45 | 71757 | 14337 | 3.66% |
| 2024-10-24 | 19.83 | 19.50 | -0.61 | -3.03% | 19.38 | 19.92 | 49734 | 9739 | 2.53% |
| 2024-10-23 | 20.09 | 20.11 | -0.31 | -1.52% | 19.76 | 20.21 | 95314 | 19005 | 4.86% |
| 2024-10-22 | 20.45 | 20.42 | 0.39 | 1.95% | 19.81 | 20.56 | 107928 | 21832 | 5.50% |
| 2024-10-21 | 19.67 | 20.03 | 0.37 | 1.88% | 19.50 | 20.23 | 111872 | 22238 | 5.70% |
| 2024-10-18 | 18.77 | 19.66 | 0.98 | 5.25% | 18.57 | 20.11 | 116051 | 22415 | 5.91% |
| 2024-10-17 | 18.87 | 18.68 | -0.02 | -0.11% | 18.65 | 19.23 | 72987 | 13818 | 3.72% |
| 2024-10-16 | 18.50 | 18.70 | -0.11 | -0.58% | 18.12 | 18.98 | 80154 | 14927 | 4.08% |
| 2024-10-15 | 19.70 | 18.81 | -1.12 | -5.62% | 18.77 | 19.80 | 117138 | 22578 | 5.97% |
| 2024-10-14 | 19.40 | 19.93 | 0.33 | 1.68% | 18.87 | 20.06 | 99817 | 19606 | 5.09% |
| 2024-10-11 | 19.75 | 19.60 | -0.12 | -0.61% | 19.12 | 20.18 | 114455 | 22583 | 5.83% |
| 2024-10-10 | 20.92 | 19.72 | -1.43 | -6.76% | 19.32 | 21.15 | 164345 | 32957 | 8.37% |
| 2024-10-09 | 23.55 | 21.15 | -5.29 | -20.01% | 21.15 | 23.80 | 252622 | 56648 | 12.87% |
| 2024-10-08 | 26.00 | 26.44 | 4.31 | 19.48% | 22.25 | 26.46 | 281005 | 68245 | 14.32% |
| 2024-09-30 | 18.80 | 22.13 | 3.69 | 20.01% | 18.71 | 22.13 | 268884 | 54812 | 13.70% |
| 2024-09-27 | 18.17 | 18.44 | 1.28 | 7.46% | 18.02 | 19.95 | 339222 | 63311 | 17.28% |
| 2024-09-26 | 14.88 | 17.16 | 2.86 | 20.00% | 14.83 | 17.16 | 316125 | 49604 | 16.11% |
| 2024-09-25 | 14.16 | 14.30 | 0.14 | 0.99% | 14.01 | 14.81 | 134528 | 19393 | 6.85% |
| 2024-09-24 | 13.22 | 14.16 | 1.13 | 8.67% | 13.06 | 14.18 | 144638 | 19669 | 7.37% |
| 2024-09-23 | 13.00 | 13.03 | 0.04 | 0.31% | 12.81 | 13.33 | 74976 | 9843 | 3.82% |
| 2024-09-20 | 13.37 | 12.99 | -0.38 | -2.84% | 12.88 | 13.43 | 91109 | 11915 | 4.64% |
| 2024-09-19 | 12.85 | 13.37 | 0.57 | 4.45% | 12.72 | 13.53 | 125383 | 16641 | 6.39% |
| 2024-09-18 | 13.07 | 12.80 | -0.69 | -5.11% | 12.65 | 13.13 | 97182 | 12471 | 4.95% |
| 2024-09-13 | 13.80 | 13.49 | -0.46 | -3.30% | 12.89 | 13.87 | 186425 | 24858 | 9.50% |
| 2024-09-12 | 14.26 | 13.95 | -0.88 | -5.93% | 13.81 | 14.49 | 190695 | 26835 | 9.72% |
| 2024-09-11 | 15.59 | 14.83 | -0.09 | -0.60% | 14.61 | 15.78 | 229519 | 34822 | 11.69% |
| 2024-09-10 | 14.14 | 14.92 | 0.75 | 5.29% | 13.98 | 15.88 | 229752 | 33896 | 11.71% |
| 2024-09-09 | 13.38 | 14.17 | 0.53 | 3.89% | 13.30 | 14.30 | 113397 | 15754 | 5.78% |
| 2024-09-06 | 13.60 | 13.64 | -0.05 | -0.37% | 13.49 | 14.30 | 91507 | 12699 | 4.66% |
| 2024-09-05 | 13.30 | 13.69 | 0.43 | 3.24% | 13.26 | 14.39 | 85777 | 11821 | 4.37% |
| 2024-09-04 | 13.36 | 13.26 | -0.16 | -1.19% | 13.17 | 13.48 | 28949 | 3858 | 1.47% |
| 2024-09-03 | 13.22 | 13.42 | 0.20 | 1.51% | 13.14 | 13.52 | 38157 | 5090 | 1.94% |
| 2024-09-02 | 13.78 | 13.22 | -0.54 | -3.92% | 13.17 | 13.83 | 62851 | 8469 | 3.20% |
| 2024-08-30 | 13.22 | 13.76 | 0.48 | 3.61% | 13.09 | 14.13 | 78736 | 10800 | 4.01% |
| 2024-08-29 | 12.79 | 13.28 | 0.41 | 3.19% | 12.75 | 13.39 | 52793 | 6941 | 2.68% |
| 2024-08-28 | 12.78 | 12.87 | 0.02 | 0.16% | 12.54 | 13.02 | 37967 | 4866 | 1.93% |
| 2024-08-27 | 12.75 | 12.85 | 0.10 | 0.78% | 12.65 | 13.11 | 49311 | 6334 | 2.51% |
| 2024-08-26 | 12.74 | 12.75 | 0.06 | 0.47% | 12.67 | 13.11 | 47391 | 6091 | 2.41% |
| 2024-08-23 | 12.65 | 12.69 | 0.08 | 0.63% | 12.56 | 13.09 | 49540 | 6337 | 2.52% |
| 2024-08-22 | 13.01 | 12.61 | -0.40 | -3.07% | 12.55 | 13.10 | 57989 | 7389 | 2.95% |
| 2024-08-21 | 13.14 | 13.01 | -0.15 | -1.14% | 12.97 | 13.40 | 40919 | 5379 | 2.08% |
| 2024-08-20 | 13.73 | 13.16 | -0.60 | -4.36% | 13.08 | 13.90 | 52030 | 6951 | 2.64% |
| 2024-08-19 | 13.86 | 13.76 | -0.14 | -1.01% | 13.72 | 14.01 | 32112 | 4447 | 1.63% |
| 2024-08-16 | 14.10 | 13.90 | -0.29 | -2.04% | 13.89 | 14.23 | 36138 | 5047 | 1.84% |
| 2024-08-15 | 14.00 | 14.19 | 0.11 | 0.78% | 13.85 | 14.48 | 52664 | 7460 | 2.68% |
| 2024-08-14 | 14.40 | 14.08 | -0.42 | -2.90% | 14.07 | 14.54 | 42209 | 5992 | 2.14% |
| 2024-08-13 | 14.41 | 14.50 | 0.05 | 0.35% | 14.09 | 14.52 | 36288 | 5191 | 1.84% |