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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 19.60 | 19.42 | -0.38 | -1.92% | 19.05 | 20.28 | 146393 | 28854 | 8.15% |
| 2024-11-21 | 20.02 | 19.80 | -0.28 | -1.39% | 19.48 | 20.12 | 74709 | 14806 | 4.16% |
| 2024-11-20 | 19.79 | 20.08 | 0.30 | 1.52% | 19.54 | 20.11 | 96048 | 19129 | 5.35% |
| 2024-11-19 | 18.95 | 19.78 | 1.00 | 5.32% | 18.85 | 19.78 | 120030 | 23180 | 6.68% |
| 2024-11-18 | 19.45 | 18.78 | -0.67 | -3.44% | 18.31 | 19.84 | 101613 | 19078 | 5.66% |
| 2024-11-15 | 20.46 | 19.45 | -1.24 | -5.99% | 19.40 | 20.70 | 123469 | 24760 | 6.87% |
| 2024-11-14 | 21.77 | 20.69 | -1.08 | -4.96% | 20.64 | 21.87 | 100805 | 21290 | 5.61% |
| 2024-11-13 | 21.82 | 21.77 | -0.26 | -1.18% | 21.09 | 22.10 | 119523 | 25758 | 6.65% |
| 2024-11-12 | 22.98 | 22.03 | -0.70 | -3.08% | 21.82 | 23.00 | 166364 | 37173 | 9.26% |
| 2024-11-11 | 22.71 | 22.73 | 0.23 | 1.02% | 22.08 | 22.85 | 191698 | 43278 | 10.67% |
| 2024-11-08 | 22.06 | 22.50 | 0.52 | 2.37% | 22.06 | 22.82 | 211447 | 47477 | 11.77% |
| 2024-11-07 | 21.75 | 21.98 | -0.64 | -2.83% | 21.40 | 22.32 | 225731 | 49296 | 12.57% |
| 2024-11-06 | 23.30 | 22.62 | 0.47 | 2.12% | 22.35 | 23.58 | 368354 | 84753 | 20.51% |
| 2024-11-05 | 21.10 | 22.15 | 1.16 | 5.53% | 21.10 | 22.34 | 239370 | 52690 | 13.33% |
| 2024-11-04 | 20.36 | 20.99 | 0.63 | 3.09% | 20.36 | 21.09 | 128621 | 26811 | 7.16% |
| 2024-11-01 | 21.90 | 20.36 | -1.85 | -8.33% | 20.31 | 22.17 | 235133 | 49117 | 13.09% |
| 2024-10-31 | 22.31 | 22.21 | -0.05 | -0.22% | 22.00 | 22.70 | 244867 | 54734 | 13.63% |
| 2024-10-30 | 21.62 | 22.26 | 0.28 | 1.27% | 21.11 | 22.53 | 247680 | 54658 | 13.79% |
| 2024-10-29 | 22.76 | 21.98 | -2.23 | -9.21% | 21.81 | 23.64 | 368563 | 82807 | 20.52% |
| 2024-10-28 | 23.95 | 24.21 | 0.95 | 4.08% | 23.48 | 24.79 | 283800 | 68395 | 15.80% |
| 2024-10-25 | 23.09 | 23.26 | 0.17 | 0.74% | 22.92 | 24.10 | 279336 | 65843 | 15.55% |
| 2024-10-24 | 23.82 | 23.09 | -0.91 | -3.79% | 22.76 | 23.90 | 246745 | 57133 | 13.74% |
| 2024-10-23 | 23.40 | 24.00 | -0.20 | -0.83% | 23.39 | 26.21 | 386179 | 95785 | 21.50% |
| 2024-10-22 | 25.68 | 24.20 | -2.37 | -8.92% | 24.11 | 26.36 | 440567 | 110101 | 24.53% |
| 2024-10-21 | 23.29 | 26.57 | 3.48 | 15.07% | 23.29 | 27.19 | 563340 | 140165 | 31.36% |
| 2024-10-18 | 21.38 | 23.09 | 1.41 | 6.50% | 21.00 | 23.89 | 461216 | 104781 | 25.68% |
| 2024-10-17 | 21.53 | 21.68 | 0.12 | 0.56% | 21.41 | 22.33 | 305761 | 66969 | 17.02% |
| 2024-10-16 | 21.40 | 21.56 | -0.75 | -3.36% | 21.22 | 22.20 | 283219 | 61361 | 15.77% |
| 2024-10-15 | 21.00 | 22.31 | 0.80 | 3.72% | 20.45 | 23.36 | 476256 | 103718 | 26.51% |
| 2024-10-14 | 20.20 | 21.51 | 1.96 | 10.03% | 20.05 | 22.30 | 360202 | 76478 | 20.05% |
| 2024-10-11 | 21.58 | 19.55 | -2.86 | -12.76% | 19.17 | 22.06 | 288786 | 58338 | 16.08% |
| 2024-10-10 | 21.80 | 22.41 | 0.19 | 0.86% | 20.72 | 23.87 | 384324 | 85420 | 21.40% |
| 2024-10-09 | 21.76 | 22.22 | -0.66 | -2.88% | 20.52 | 24.98 | 535414 | 124218 | 29.81% |
| 2024-10-08 | 22.00 | 22.88 | 3.81 | 19.98% | 19.28 | 22.88 | 400521 | 85516 | 22.30% |
| 2024-09-30 | 17.13 | 19.07 | 2.61 | 15.86% | 16.47 | 19.26 | 369591 | 65869 | 20.58% |
| 2024-09-27 | 15.90 | 16.46 | 0.86 | 5.51% | 15.64 | 16.62 | 216902 | 34963 | 12.08% |
| 2024-09-26 | 15.20 | 15.60 | 0.34 | 2.23% | 14.96 | 15.65 | 183160 | 28094 | 10.20% |
| 2024-09-25 | 15.17 | 15.26 | -0.01 | -0.07% | 15.10 | 15.62 | 214716 | 32971 | 11.95% |
| 2024-09-24 | 14.44 | 15.27 | 0.99 | 6.93% | 14.36 | 15.48 | 238551 | 35894 | 13.28% |
| 2024-09-23 | 14.31 | 14.28 | -0.03 | -0.21% | 14.14 | 14.49 | 59842 | 8581 | 3.33% |
| 2024-09-20 | 14.45 | 14.31 | -0.16 | -1.11% | 14.24 | 14.62 | 50432 | 7244 | 2.81% |
| 2024-09-19 | 14.21 | 14.47 | 0.27 | 1.90% | 14.21 | 14.61 | 63860 | 9216 | 3.56% |
| 2024-09-18 | 14.15 | 14.20 | 0.05 | 0.35% | 13.89 | 14.33 | 54859 | 7733 | 3.05% |
| 2024-09-13 | 14.49 | 14.15 | -0.26 | -1.80% | 14.13 | 14.68 | 54388 | 7771 | 3.03% |
| 2024-09-12 | 14.58 | 14.41 | -0.10 | -0.69% | 14.41 | 14.80 | 61169 | 8948 | 3.41% |
| 2024-09-11 | 14.57 | 14.51 | -0.23 | -1.56% | 14.43 | 14.72 | 62880 | 9146 | 3.50% |
| 2024-09-10 | 14.49 | 14.74 | 0.27 | 1.87% | 14.42 | 14.93 | 89130 | 13062 | 4.96% |
| 2024-09-09 | 14.36 | 14.47 | 0.01 | 0.07% | 14.25 | 14.67 | 63691 | 9219 | 3.55% |
| 2024-09-06 | 14.89 | 14.46 | -0.43 | -2.89% | 14.44 | 15.09 | 106168 | 15681 | 5.91% |
| 2024-09-05 | 14.73 | 14.89 | 0.16 | 1.09% | 14.61 | 15.03 | 84263 | 12535 | 4.69% |
| 2024-09-04 | 14.49 | 14.73 | 0.10 | 0.68% | 14.44 | 14.89 | 84130 | 12385 | 4.68% |
| 2024-09-03 | 14.38 | 14.63 | 0.27 | 1.88% | 14.38 | 15.05 | 90342 | 13309 | 5.03% |
| 2024-09-02 | 14.83 | 14.36 | -0.59 | -3.95% | 14.36 | 15.07 | 92845 | 13618 | 5.17% |
| 2024-08-30 | 14.58 | 14.95 | 0.20 | 1.36% | 14.51 | 15.28 | 130916 | 19625 | 7.29% |
| 2024-08-29 | 14.14 | 14.75 | 0.57 | 4.02% | 14.05 | 14.88 | 104086 | 15172 | 5.79% |
| 2024-08-28 | 14.35 | 14.18 | -0.20 | -1.39% | 14.13 | 14.44 | 61996 | 8848 | 3.45% |
| 2024-08-27 | 14.78 | 14.38 | -0.53 | -3.55% | 14.35 | 14.82 | 71926 | 10443 | 4.00% |
| 2024-08-26 | 14.43 | 14.91 | 0.47 | 3.25% | 14.38 | 15.03 | 109397 | 16172 | 6.09% |
| 2024-08-23 | 14.98 | 14.44 | -0.42 | -2.83% | 14.34 | 15.00 | 80172 | 11659 | 4.46% |
| 2024-08-22 | 14.99 | 14.86 | -0.13 | -0.87% | 14.72 | 15.23 | 102739 | 15401 | 5.72% |
| 2024-08-21 | 14.88 | 14.99 | 0.03 | 0.20% | 14.75 | 15.10 | 61285 | 9178 | 3.41% |
| 2024-08-20 | 15.42 | 14.96 | -0.47 | -3.05% | 14.87 | 15.49 | 80337 | 12107 | 4.47% |
| 2024-08-19 | 15.65 | 15.43 | -0.20 | -1.28% | 15.39 | 15.72 | 79359 | 12302 | 4.42% |
| 2024-08-16 | 15.97 | 15.63 | -0.36 | -2.25% | 15.55 | 16.11 | 95872 | 15110 | 5.34% |
| 2024-08-15 | 15.84 | 15.99 | 0.00 | 0.00% | 15.50 | 16.10 | 105878 | 16743 | 5.89% |