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 | 22.60 | 22.20 | -0.53 | -2.33% | 21.68 | 22.96 | 226832 | 50373 | 11.30% |
| 2024-11-20 | 22.45 | 22.73 | 0.51 | 2.30% | 22.45 | 24.05 | 334500 | 76821 | 16.67% |
| 2024-11-19 | 20.83 | 22.22 | 1.29 | 6.16% | 20.70 | 22.24 | 302708 | 64845 | 15.08% |
| 2024-11-18 | 24.10 | 20.93 | -3.16 | -13.12% | 20.46 | 24.79 | 453525 | 100064 | 22.60% |
| 2024-11-15 | 24.60 | 24.09 | 0.34 | 1.43% | 23.31 | 25.98 | 516287 | 126689 | 25.73% |
| 2024-11-14 | 23.45 | 23.75 | 0.33 | 1.41% | 22.65 | 24.41 | 394485 | 93433 | 19.66% |
| 2024-11-13 | 22.03 | 23.42 | 1.02 | 4.55% | 22.02 | 23.59 | 333593 | 77020 | 16.62% |
| 2024-11-12 | 22.18 | 22.40 | 0.40 | 1.82% | 21.91 | 23.20 | 263855 | 59449 | 13.15% |
| 2024-11-11 | 21.42 | 22.00 | 0.63 | 2.95% | 21.28 | 22.08 | 190604 | 41636 | 9.50% |
| 2024-11-08 | 21.52 | 21.37 | 0.04 | 0.19% | 21.26 | 22.10 | 165237 | 35785 | 8.23% |
| 2024-11-07 | 20.90 | 21.33 | 0.12 | 0.57% | 20.76 | 21.39 | 119226 | 25183 | 5.94% |
| 2024-11-06 | 21.64 | 21.21 | -0.43 | -1.99% | 21.00 | 21.98 | 160618 | 34563 | 8.00% |
| 2024-11-05 | 20.71 | 21.64 | 0.95 | 4.59% | 20.71 | 21.89 | 177006 | 37982 | 8.82% |
| 2024-11-04 | 19.90 | 20.69 | 0.51 | 2.53% | 19.90 | 20.95 | 120934 | 24908 | 6.03% |
| 2024-11-01 | 21.80 | 20.18 | -1.84 | -8.36% | 20.14 | 21.81 | 235905 | 48864 | 11.76% |
| 2024-10-31 | 21.51 | 22.02 | 0.51 | 2.37% | 21.10 | 22.70 | 260617 | 57427 | 12.99% |
| 2024-10-30 | 21.37 | 21.51 | 0.49 | 2.33% | 21.10 | 22.22 | 245393 | 53238 | 12.23% |
| 2024-10-29 | 21.58 | 21.02 | -0.56 | -2.59% | 20.89 | 21.79 | 201736 | 42952 | 10.05% |
| 2024-10-28 | 21.40 | 21.58 | 0.80 | 3.85% | 20.70 | 21.78 | 228496 | 48658 | 11.39% |
| 2024-10-25 | 21.00 | 20.78 | 0.33 | 1.61% | 20.05 | 21.50 | 226141 | 46892 | 11.27% |
| 2024-10-24 | 20.59 | 20.45 | -0.24 | -1.16% | 19.80 | 20.59 | 160913 | 32432 | 8.02% |
| 2024-10-23 | 20.51 | 20.69 | -0.07 | -0.34% | 20.38 | 21.29 | 177966 | 37103 | 8.87% |
| 2024-10-22 | 20.82 | 20.76 | -0.38 | -1.80% | 20.40 | 22.06 | 268437 | 56456 | 13.38% |
| 2024-10-21 | 20.31 | 21.14 | 1.20 | 6.02% | 20.25 | 21.80 | 396529 | 84206 | 19.76% |
| 2024-10-18 | 19.48 | 19.94 | 0.58 | 3.00% | 19.36 | 20.55 | 273916 | 54506 | 13.65% |
| 2024-10-17 | 19.00 | 19.36 | 0.67 | 3.58% | 18.86 | 19.69 | 213077 | 41288 | 10.62% |
| 2024-10-16 | 18.29 | 18.69 | -0.11 | -0.59% | 18.29 | 19.11 | 121695 | 22748 | 6.06% |
| 2024-10-15 | 18.80 | 18.80 | -0.09 | -0.48% | 18.60 | 19.66 | 184572 | 35576 | 9.20% |
| 2024-10-14 | 18.00 | 18.89 | 1.22 | 6.90% | 17.39 | 19.06 | 158671 | 29091 | 7.91% |
| 2024-10-11 | 18.52 | 17.67 | -0.98 | -5.25% | 17.31 | 18.63 | 142999 | 25569 | 7.13% |
| 2024-10-10 | 18.92 | 18.65 | 0.10 | 0.54% | 18.40 | 19.60 | 163151 | 30963 | 8.13% |
| 2024-10-09 | 20.10 | 18.55 | -2.89 | -13.48% | 18.52 | 20.35 | 247154 | 48267 | 12.32% |
| 2024-10-08 | 21.80 | 21.44 | 2.83 | 15.21% | 19.01 | 21.80 | 361648 | 74597 | 18.02% |
| 2024-09-30 | 17.00 | 18.61 | 2.40 | 14.81% | 16.40 | 19.00 | 319780 | 56404 | 15.94% |
| 2024-09-27 | 15.43 | 16.21 | 0.89 | 5.81% | 15.41 | 16.52 | 190536 | 30346 | 9.49% |
| 2024-09-26 | 14.90 | 15.32 | 0.31 | 2.07% | 14.86 | 15.33 | 108098 | 16342 | 5.39% |
| 2024-09-25 | 15.17 | 15.01 | -0.03 | -0.20% | 14.86 | 15.39 | 132888 | 20162 | 6.62% |
| 2024-09-24 | 14.67 | 15.04 | 0.43 | 2.94% | 14.33 | 15.06 | 116785 | 17232 | 5.82% |
| 2024-09-23 | 14.53 | 14.61 | 0.10 | 0.69% | 14.30 | 14.79 | 78058 | 11401 | 3.89% |
| 2024-09-20 | 14.52 | 14.51 | 0.02 | 0.14% | 14.37 | 14.66 | 67003 | 9719 | 3.34% |
| 2024-09-19 | 14.50 | 14.49 | 0.14 | 0.98% | 14.33 | 14.67 | 74327 | 10777 | 3.70% |
| 2024-09-18 | 14.54 | 14.35 | -0.23 | -1.58% | 14.13 | 14.60 | 51195 | 7334 | 2.55% |
| 2024-09-13 | 14.83 | 14.58 | -0.32 | -2.15% | 14.57 | 14.93 | 54056 | 7937 | 2.69% |
| 2024-09-12 | 15.18 | 14.90 | -0.26 | -1.72% | 14.84 | 15.32 | 70620 | 10636 | 3.52% |
| 2024-09-11 | 15.53 | 15.16 | -0.45 | -2.88% | 15.06 | 15.58 | 79894 | 12200 | 3.98% |
| 2024-09-10 | 15.36 | 15.61 | 0.15 | 0.97% | 14.90 | 15.75 | 104868 | 16098 | 5.23% |
| 2024-09-09 | 15.60 | 15.46 | -0.19 | -1.21% | 15.35 | 15.70 | 66107 | 10229 | 3.29% |
| 2024-09-06 | 16.21 | 15.65 | -0.56 | -3.45% | 15.57 | 16.25 | 114223 | 18060 | 5.69% |
| 2024-09-05 | 16.18 | 16.21 | -0.14 | -0.86% | 16.06 | 16.44 | 95721 | 15517 | 4.77% |
| 2024-09-04 | 16.40 | 16.35 | -0.38 | -2.27% | 15.90 | 16.48 | 150848 | 24424 | 7.52% |
| 2024-09-03 | 16.65 | 16.73 | 0.06 | 0.36% | 16.47 | 16.91 | 137575 | 22979 | 6.86% |
| 2024-09-02 | 16.95 | 16.67 | -0.39 | -2.29% | 16.65 | 17.56 | 235199 | 40184 | 11.72% |
| 2024-08-30 | 17.17 | 17.06 | 0.26 | 1.55% | 16.97 | 17.85 | 404587 | 70259 | 20.16% |
| 2024-08-29 | 15.87 | 16.80 | 1.19 | 7.62% | 15.71 | 17.58 | 345800 | 57129 | 17.23% |
| 2024-08-28 | 15.31 | 15.61 | 0.26 | 1.69% | 15.31 | 16.05 | 147054 | 22983 | 7.31% |
| 2024-08-27 | 15.52 | 15.35 | -0.32 | -2.04% | 15.31 | 16.13 | 167876 | 26336 | 8.35% |
| 2024-08-26 | 15.68 | 15.67 | 0.67 | 4.47% | 15.23 | 16.10 | 228329 | 35876 | 11.36% |
| 2024-08-23 | 14.33 | 15.00 | 0.62 | 4.31% | 14.06 | 15.38 | 129425 | 19123 | 6.44% |
| 2024-08-22 | 14.33 | 14.38 | -0.62 | -4.13% | 14.23 | 14.62 | 95062 | 13712 | 4.73% |
| 2024-08-21 | 14.71 | 15.00 | 0.22 | 1.49% | 14.62 | 15.50 | 90341 | 13655 | 4.49% |
| 2024-08-20 | 14.81 | 14.78 | -0.14 | -0.94% | 14.70 | 15.17 | 49101 | 7292 | 2.44% |
| 2024-08-19 | 15.15 | 14.92 | -0.30 | -1.97% | 14.88 | 15.22 | 72454 | 10869 | 3.60% |
| 2024-08-16 | 15.01 | 15.22 | 0.23 | 1.53% | 15.00 | 15.40 | 96224 | 14674 | 4.79% |
| 2024-08-15 | 14.66 | 14.99 | 0.07 | 0.47% | 14.66 | 15.17 | 99592 | 14878 | 4.95% |