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 | 23.50 | 23.13 | -0.64 | -2.69% | 22.80 | 23.89 | 111112 | 25885 | 6.42% |
| 2024-11-20 | 22.70 | 23.77 | 0.85 | 3.71% | 22.46 | 24.40 | 192169 | 45544 | 11.11% |
| 2024-11-19 | 22.33 | 22.92 | -0.08 | -0.35% | 21.80 | 23.32 | 186666 | 42055 | 10.79% |
| 2024-11-18 | 24.40 | 23.00 | -2.14 | -8.51% | 21.48 | 24.43 | 243813 | 55590 | 14.09% |
| 2024-11-15 | 25.50 | 25.14 | 0.12 | 0.48% | 24.71 | 26.87 | 234478 | 60678 | 13.55% |
| 2024-11-14 | 24.74 | 25.02 | -0.17 | -0.67% | 24.61 | 26.45 | 223827 | 57827 | 12.94% |
| 2024-11-13 | 24.30 | 25.19 | 0.22 | 0.88% | 23.82 | 25.47 | 168819 | 41346 | 9.76% |
| 2024-11-12 | 27.11 | 24.97 | -1.48 | -5.60% | 24.60 | 28.77 | 391321 | 103627 | 22.62% |
| 2024-11-11 | 24.38 | 26.45 | 1.57 | 6.31% | 24.01 | 26.53 | 263958 | 67177 | 15.26% |
| 2024-11-08 | 23.73 | 24.88 | 1.28 | 5.42% | 23.63 | 25.50 | 280054 | 69291 | 16.19% |
| 2024-11-07 | 23.63 | 23.60 | -1.00 | -4.07% | 22.88 | 24.22 | 225703 | 53019 | 13.05% |
| 2024-11-06 | 25.63 | 24.60 | -0.88 | -3.45% | 24.30 | 26.68 | 331497 | 85013 | 19.16% |
| 2024-11-05 | 25.00 | 25.48 | 1.18 | 4.86% | 23.60 | 26.22 | 369118 | 91619 | 21.33% |
| 2024-11-04 | 21.44 | 24.30 | 2.79 | 12.97% | 21.44 | 25.75 | 400857 | 96805 | 23.17% |
| 2024-11-01 | 22.91 | 21.51 | -1.70 | -7.32% | 20.65 | 23.08 | 231060 | 50082 | 13.36% |
| 2024-10-31 | 22.60 | 23.21 | 1.09 | 4.93% | 21.95 | 24.20 | 399451 | 93047 | 23.09% |
| 2024-10-30 | 19.00 | 22.12 | 3.01 | 15.75% | 18.81 | 22.93 | 424263 | 91558 | 24.52% |
| 2024-10-29 | 19.02 | 19.11 | 0.01 | 0.05% | 18.44 | 19.98 | 162680 | 31055 | 9.40% |
| 2024-10-28 | 18.15 | 19.10 | 1.23 | 6.88% | 18.10 | 19.20 | 152477 | 28663 | 8.81% |
| 2024-10-25 | 17.57 | 17.87 | 0.29 | 1.65% | 17.50 | 18.10 | 103883 | 18551 | 6.00% |
| 2024-10-24 | 17.42 | 17.58 | -0.22 | -1.24% | 17.34 | 18.36 | 88941 | 15746 | 5.14% |
| 2024-10-23 | 17.65 | 17.80 | 0.06 | 0.34% | 17.42 | 18.04 | 96963 | 17132 | 5.60% |
| 2024-10-22 | 17.74 | 17.74 | -0.17 | -0.95% | 17.37 | 18.18 | 137175 | 24358 | 7.93% |
| 2024-10-21 | 16.94 | 17.91 | 0.95 | 5.60% | 16.76 | 18.20 | 156401 | 27475 | 9.04% |
| 2024-10-18 | 15.43 | 16.96 | 1.48 | 9.56% | 15.42 | 17.45 | 121694 | 20213 | 7.03% |
| 2024-10-17 | 15.44 | 15.48 | 0.06 | 0.39% | 15.44 | 15.81 | 43389 | 6785 | 2.51% |
| 2024-10-16 | 15.40 | 15.42 | -0.34 | -2.16% | 15.25 | 15.72 | 43783 | 6770 | 2.53% |
| 2024-10-15 | 15.80 | 15.76 | -0.26 | -1.62% | 15.69 | 16.26 | 53013 | 8456 | 3.06% |
| 2024-10-14 | 15.56 | 16.02 | 0.63 | 4.09% | 15.13 | 16.06 | 65478 | 10236 | 3.78% |
| 2024-10-11 | 16.19 | 15.39 | -0.96 | -5.87% | 15.20 | 16.35 | 76772 | 12017 | 4.44% |
| 2024-10-10 | 16.50 | 16.35 | 0.07 | 0.43% | 16.20 | 17.28 | 93672 | 15583 | 5.41% |
| 2024-10-09 | 18.25 | 16.28 | -2.90 | -15.12% | 16.28 | 18.52 | 136308 | 23957 | 7.88% |
| 2024-10-08 | 19.88 | 19.18 | 2.59 | 15.61% | 17.08 | 19.88 | 166583 | 31053 | 9.63% |
| 2024-09-30 | 14.95 | 16.59 | 2.17 | 15.05% | 14.90 | 16.78 | 145099 | 22980 | 8.39% |
| 2024-09-27 | 13.92 | 14.42 | 0.87 | 6.42% | 13.71 | 14.67 | 94573 | 13389 | 5.47% |
| 2024-09-26 | 13.05 | 13.55 | 0.49 | 3.75% | 12.94 | 13.55 | 50752 | 6741 | 2.93% |
| 2024-09-25 | 13.00 | 13.06 | 0.14 | 1.08% | 12.98 | 13.38 | 47906 | 6311 | 2.77% |
| 2024-09-24 | 12.61 | 12.92 | 0.40 | 3.19% | 12.27 | 12.93 | 48773 | 6187 | 2.82% |
| 2024-09-23 | 12.50 | 12.52 | -0.05 | -0.40% | 12.40 | 12.71 | 26498 | 3334 | 1.53% |
| 2024-09-20 | 12.75 | 12.57 | -0.18 | -1.41% | 12.50 | 13.00 | 29126 | 3694 | 1.68% |
| 2024-09-19 | 12.75 | 12.75 | 0.08 | 0.63% | 12.63 | 13.03 | 24616 | 3156 | 1.42% |
| 2024-09-18 | 12.76 | 12.67 | -0.11 | -0.86% | 12.36 | 12.86 | 24118 | 3040 | 1.39% |
| 2024-09-13 | 13.25 | 12.78 | -0.51 | -3.84% | 12.77 | 13.33 | 39133 | 5074 | 2.26% |
| 2024-09-12 | 13.54 | 13.29 | -0.10 | -0.75% | 13.29 | 13.57 | 20841 | 2796 | 1.20% |
| 2024-09-11 | 13.46 | 13.39 | -0.09 | -0.67% | 13.30 | 13.59 | 23518 | 3160 | 1.36% |
| 2024-09-10 | 13.19 | 13.48 | 0.19 | 1.43% | 13.10 | 13.52 | 30321 | 4034 | 1.75% |
| 2024-09-09 | 13.20 | 13.29 | -0.10 | -0.75% | 13.12 | 13.48 | 32952 | 4382 | 1.90% |
| 2024-09-06 | 13.50 | 13.39 | -0.15 | -1.11% | 13.32 | 13.76 | 46067 | 6231 | 2.66% |
| 2024-09-05 | 13.58 | 13.54 | 0.13 | 0.97% | 13.50 | 13.75 | 46890 | 6379 | 2.71% |
| 2024-09-04 | 13.53 | 13.41 | -0.19 | -1.40% | 13.30 | 13.61 | 48779 | 6556 | 2.82% |
| 2024-09-03 | 13.71 | 13.60 | 0.00 | 0.00% | 13.42 | 13.79 | 60005 | 8152 | 3.47% |
| 2024-09-02 | 13.46 | 13.60 | 0.00 | 0.00% | 13.41 | 14.09 | 104672 | 14392 | 6.05% |
| 2024-08-30 | 13.29 | 13.60 | 0.21 | 1.57% | 13.19 | 14.00 | 138884 | 18962 | 8.03% |
| 2024-08-29 | 12.44 | 13.39 | 0.76 | 6.02% | 12.44 | 13.55 | 130156 | 17136 | 7.52% |
| 2024-08-28 | 12.95 | 12.63 | -0.25 | -1.94% | 12.50 | 12.98 | 51566 | 6541 | 2.98% |
| 2024-08-27 | 13.04 | 12.88 | -0.16 | -1.23% | 12.62 | 13.04 | 68050 | 8706 | 3.93% |
| 2024-08-26 | 12.56 | 13.04 | 0.20 | 1.56% | 12.55 | 13.42 | 93127 | 12009 | 5.38% |
| 2024-08-23 | 11.94 | 12.84 | 0.95 | 7.99% | 11.85 | 13.87 | 119312 | 15384 | 6.90% |
| 2024-08-22 | 12.12 | 11.89 | -0.23 | -1.90% | 11.82 | 12.30 | 19788 | 2382 | 1.14% |
| 2024-08-21 | 11.86 | 12.12 | 0.19 | 1.59% | 11.72 | 12.25 | 20112 | 2429 | 1.16% |
| 2024-08-20 | 12.19 | 11.93 | -0.29 | -2.37% | 11.87 | 12.29 | 23250 | 2787 | 1.34% |
| 2024-08-19 | 12.44 | 12.22 | -0.13 | -1.05% | 12.10 | 12.45 | 18446 | 2266 | 1.07% |
| 2024-08-16 | 12.41 | 12.35 | -0.07 | -0.56% | 12.31 | 12.51 | 19522 | 2419 | 1.13% |
| 2024-08-15 | 12.25 | 12.42 | 0.15 | 1.22% | 12.12 | 12.45 | 24243 | 2990 | 1.40% |