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 | 20.92 | 21.83 | 0.77 | 3.66% | 20.50 | 22.00 | 105728 | 22485 | 8.80% |
| 2024-11-20 | 20.51 | 21.06 | 0.56 | 2.73% | 20.35 | 21.36 | 61658 | 12933 | 5.13% |
| 2024-11-19 | 19.93 | 20.50 | 0.64 | 3.22% | 19.74 | 20.51 | 48724 | 9805 | 4.05% |
| 2024-11-18 | 20.89 | 19.86 | -0.65 | -3.17% | 19.58 | 21.80 | 71316 | 14468 | 5.94% |
| 2024-11-15 | 21.55 | 20.51 | -1.06 | -4.91% | 20.51 | 21.94 | 94049 | 19928 | 7.83% |
| 2024-11-14 | 22.40 | 21.57 | -0.68 | -3.06% | 21.55 | 22.48 | 48919 | 10719 | 4.07% |
| 2024-11-13 | 22.75 | 22.25 | -0.61 | -2.67% | 21.48 | 22.75 | 86416 | 19009 | 7.19% |
| 2024-11-12 | 23.71 | 22.86 | -0.79 | -3.34% | 22.50 | 23.76 | 104659 | 24123 | 8.71% |
| 2024-11-11 | 22.61 | 23.65 | 1.24 | 5.53% | 22.61 | 23.88 | 141590 | 33000 | 11.78% |
| 2024-11-08 | 23.00 | 22.41 | 0.04 | 0.18% | 22.35 | 23.10 | 104481 | 23670 | 8.70% |
| 2024-11-07 | 21.73 | 22.37 | 0.35 | 1.59% | 21.41 | 22.45 | 79940 | 17684 | 6.65% |
| 2024-11-06 | 22.48 | 22.02 | -0.56 | -2.48% | 21.90 | 22.78 | 120144 | 26851 | 10.00% |
| 2024-11-05 | 21.83 | 22.58 | 0.86 | 3.96% | 21.58 | 22.83 | 127477 | 28400 | 10.61% |
| 2024-11-04 | 21.29 | 21.72 | 0.34 | 1.59% | 21.02 | 21.95 | 78155 | 16859 | 6.50% |
| 2024-11-01 | 23.00 | 21.38 | -2.08 | -8.87% | 21.20 | 23.30 | 151276 | 33052 | 12.59% |
| 2024-10-31 | 24.30 | 23.46 | -1.39 | -5.59% | 22.81 | 24.41 | 190692 | 44513 | 15.87% |
| 2024-10-30 | 23.88 | 24.85 | 0.31 | 1.26% | 23.75 | 25.32 | 159887 | 39213 | 13.31% |
| 2024-10-29 | 25.83 | 24.54 | -1.80 | -6.83% | 24.34 | 25.88 | 242908 | 60611 | 20.22% |
| 2024-10-28 | 28.14 | 26.34 | -0.04 | -0.15% | 24.20 | 28.14 | 435126 | 114212 | 36.21% |
| 2024-10-25 | 23.88 | 26.38 | 4.40 | 20.02% | 23.88 | 26.38 | 308642 | 80771 | 25.69% |
| 2024-10-24 | 21.20 | 21.98 | 0.31 | 1.43% | 20.98 | 22.35 | 116068 | 25374 | 9.66% |
| 2024-10-23 | 21.85 | 21.67 | -0.70 | -3.13% | 21.55 | 23.20 | 187248 | 41862 | 15.58% |
| 2024-10-22 | 24.00 | 22.37 | -2.78 | -11.05% | 22.01 | 24.23 | 272041 | 63171 | 22.64% |
| 2024-10-21 | 21.40 | 25.15 | 2.53 | 11.18% | 21.40 | 27.00 | 429127 | 99303 | 35.71% |
| 2024-10-18 | 20.58 | 22.62 | 1.92 | 9.28% | 20.48 | 23.54 | 411026 | 91035 | 34.21% |
| 2024-10-17 | 20.00 | 20.70 | 2.28 | 12.38% | 19.99 | 22.10 | 416237 | 88955 | 34.64% |
| 2024-10-16 | 17.10 | 18.42 | 1.47 | 8.67% | 17.10 | 18.55 | 165878 | 29804 | 13.80% |
| 2024-10-15 | 16.76 | 16.95 | 0.28 | 1.68% | 16.73 | 18.21 | 119151 | 20938 | 9.92% |
| 2024-10-14 | 16.06 | 16.67 | 0.94 | 5.98% | 15.60 | 16.70 | 58222 | 9464 | 4.85% |
| 2024-10-11 | 16.40 | 15.73 | -0.77 | -4.67% | 15.55 | 16.47 | 51889 | 8248 | 4.32% |
| 2024-10-10 | 16.60 | 16.50 | 0.19 | 1.16% | 16.28 | 17.27 | 59192 | 9912 | 4.93% |
| 2024-10-09 | 18.39 | 16.31 | -3.02 | -15.62% | 16.28 | 18.39 | 103802 | 18029 | 8.64% |
| 2024-10-08 | 20.00 | 19.33 | 2.27 | 13.31% | 17.28 | 20.19 | 157451 | 29638 | 13.10% |
| 2024-09-30 | 15.88 | 17.06 | 2.14 | 14.34% | 15.34 | 17.40 | 124901 | 20429 | 10.39% |
| 2024-09-27 | 14.22 | 14.92 | 0.83 | 5.89% | 14.15 | 15.22 | 69098 | 10141 | 5.75% |
| 2024-09-26 | 13.80 | 14.09 | 0.28 | 2.03% | 13.65 | 14.09 | 31854 | 4447 | 2.65% |
| 2024-09-25 | 13.90 | 13.81 | 0.03 | 0.22% | 13.79 | 14.16 | 36031 | 5034 | 3.00% |
| 2024-09-24 | 13.72 | 13.78 | 0.20 | 1.47% | 13.33 | 13.82 | 31576 | 4314 | 2.63% |
| 2024-09-23 | 13.40 | 13.58 | 0.07 | 0.52% | 13.25 | 13.96 | 24780 | 3370 | 2.06% |
| 2024-09-20 | 13.50 | 13.51 | 0.08 | 0.60% | 13.20 | 13.97 | 28451 | 3856 | 2.37% |
| 2024-09-19 | 13.30 | 13.43 | 0.11 | 0.83% | 13.11 | 13.54 | 22198 | 2973 | 1.85% |
| 2024-09-18 | 13.68 | 13.32 | -0.34 | -2.49% | 13.10 | 13.78 | 25346 | 3382 | 2.11% |
| 2024-09-13 | 13.94 | 13.66 | -0.33 | -2.36% | 13.65 | 14.07 | 25381 | 3500 | 2.11% |
| 2024-09-12 | 14.35 | 13.99 | -0.17 | -1.20% | 13.93 | 14.35 | 17075 | 2413 | 1.42% |
| 2024-09-11 | 14.22 | 14.16 | -0.10 | -0.70% | 14.13 | 14.45 | 18937 | 2696 | 1.58% |
| 2024-09-10 | 13.99 | 14.26 | 0.27 | 1.93% | 13.90 | 14.36 | 24356 | 3439 | 2.03% |
| 2024-09-09 | 13.95 | 13.99 | -0.01 | -0.07% | 13.83 | 14.13 | 23684 | 3307 | 1.97% |
| 2024-09-06 | 14.54 | 14.00 | -0.55 | -3.78% | 14.00 | 14.54 | 32867 | 4663 | 2.74% |
| 2024-09-05 | 14.65 | 14.55 | -0.05 | -0.34% | 14.45 | 14.68 | 23947 | 3483 | 1.99% |
| 2024-09-04 | 14.84 | 14.60 | -0.30 | -2.01% | 14.33 | 14.84 | 39641 | 5768 | 3.30% |
| 2024-09-03 | 14.68 | 14.90 | 0.22 | 1.50% | 14.47 | 15.30 | 53770 | 8003 | 4.47% |
| 2024-09-02 | 14.76 | 14.68 | -0.08 | -0.54% | 14.58 | 15.31 | 47622 | 7070 | 3.96% |
| 2024-08-30 | 14.38 | 14.76 | 0.43 | 3.00% | 14.32 | 15.12 | 65512 | 9699 | 5.45% |
| 2024-08-29 | 13.86 | 14.33 | 0.34 | 2.43% | 13.83 | 14.35 | 25966 | 3688 | 2.16% |
| 2024-08-28 | 13.86 | 13.99 | 0.01 | 0.07% | 13.80 | 14.17 | 19134 | 2678 | 1.59% |
| 2024-08-27 | 14.16 | 13.98 | -0.40 | -2.78% | 13.87 | 14.36 | 31042 | 4366 | 2.58% |
| 2024-08-26 | 13.79 | 14.38 | 0.59 | 4.28% | 13.65 | 14.76 | 44282 | 6311 | 3.69% |
| 2024-08-23 | 13.80 | 13.79 | -0.07 | -0.51% | 13.53 | 14.21 | 35356 | 4912 | 2.94% |
| 2024-08-22 | 14.13 | 13.86 | -0.35 | -2.46% | 13.81 | 14.30 | 24625 | 3439 | 2.05% |
| 2024-08-21 | 13.87 | 14.21 | 0.24 | 1.72% | 13.83 | 14.28 | 28983 | 4101 | 2.41% |
| 2024-08-20 | 14.15 | 13.97 | -0.36 | -2.51% | 13.85 | 14.32 | 39274 | 5502 | 3.27% |
| 2024-08-19 | 14.96 | 14.33 | -1.02 | -6.64% | 14.29 | 15.00 | 83144 | 12128 | 6.92% |
| 2024-08-16 | 14.75 | 15.35 | 0.53 | 3.58% | 14.70 | 15.56 | 107313 | 16297 | 8.93% |
| 2024-08-15 | 14.06 | 14.82 | 0.45 | 3.13% | 14.00 | 15.37 | 77004 | 11301 | 6.41% |
| 2024-08-14 | 14.58 | 14.37 | 0.33 | 2.35% | 14.21 | 14.80 | 53753 | 7800 | 4.47% |
| 2024-08-13 | 13.72 | 14.04 | 0.32 | 2.33% | 13.65 | 14.09 | 15503 | 2150 | 1.29% |