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 | 20.59 | 20.55 | -0.19 | -0.92% | 20.25 | 20.81 | 203211 | 41755 | 2.77% |
| 2024-11-20 | 20.16 | 20.74 | 0.37 | 1.82% | 20.16 | 20.86 | 248267 | 51043 | 3.38% |
| 2024-11-19 | 19.54 | 20.37 | 0.91 | 4.68% | 19.36 | 20.40 | 273012 | 54289 | 3.72% |
| 2024-11-18 | 20.82 | 19.46 | -1.29 | -6.22% | 19.18 | 21.08 | 354140 | 70019 | 4.82% |
| 2024-11-15 | 21.72 | 20.75 | -1.06 | -4.86% | 20.75 | 22.26 | 347563 | 75033 | 4.73% |
| 2024-11-14 | 22.45 | 21.81 | -0.74 | -3.28% | 21.75 | 22.80 | 285094 | 63319 | 3.88% |
| 2024-11-13 | 22.33 | 22.55 | -0.35 | -1.53% | 21.90 | 22.67 | 357658 | 79790 | 4.87% |
| 2024-11-12 | 23.43 | 22.90 | 0.02 | 0.09% | 22.46 | 23.90 | 592665 | 137866 | 8.07% |
| 2024-11-11 | 22.01 | 22.88 | 0.44 | 1.96% | 21.91 | 22.95 | 492508 | 110933 | 6.71% |
| 2024-11-08 | 23.50 | 22.44 | -0.50 | -2.18% | 22.25 | 23.64 | 671038 | 154076 | 9.14% |
| 2024-11-07 | 21.88 | 22.94 | 0.34 | 1.50% | 21.75 | 23.15 | 702209 | 157250 | 9.56% |
| 2024-11-06 | 22.20 | 22.60 | 0.44 | 1.99% | 21.71 | 23.99 | 946227 | 214912 | 12.89% |
| 2024-11-05 | 20.80 | 22.16 | 1.46 | 7.05% | 20.80 | 22.25 | 640625 | 139618 | 8.72% |
| 2024-11-04 | 19.80 | 20.70 | 0.70 | 3.50% | 19.79 | 20.73 | 332656 | 67668 | 4.53% |
| 2024-11-01 | 22.00 | 20.00 | -2.21 | -9.95% | 19.97 | 22.00 | 660668 | 136674 | 9.00% |
| 2024-10-31 | 21.27 | 22.21 | 0.94 | 4.42% | 20.85 | 22.74 | 757773 | 167291 | 10.32% |
| 2024-10-30 | 21.23 | 21.27 | -0.22 | -1.02% | 20.80 | 21.70 | 439694 | 93217 | 5.99% |
| 2024-10-29 | 22.46 | 21.49 | -0.95 | -4.23% | 21.48 | 22.64 | 603427 | 133117 | 8.22% |
| 2024-10-28 | 22.01 | 22.44 | 0.39 | 1.77% | 21.77 | 22.45 | 468024 | 103919 | 6.37% |
| 2024-10-25 | 22.30 | 22.05 | -0.26 | -1.17% | 21.88 | 22.66 | 592954 | 131675 | 8.07% |
| 2024-10-24 | 22.87 | 22.31 | -0.98 | -4.21% | 22.00 | 23.00 | 622387 | 139124 | 8.48% |
| 2024-10-23 | 23.96 | 23.29 | -1.16 | -4.74% | 23.16 | 25.52 | 991171 | 241177 | 13.50% |
| 2024-10-22 | 27.12 | 24.45 | -3.32 | -11.96% | 24.20 | 27.12 | 1220353 | 309433 | 16.62% |
| 2024-10-21 | 24.00 | 27.77 | 4.26 | 18.12% | 23.77 | 28.21 | 1396105 | 364516 | 19.01% |
| 2024-10-18 | 22.06 | 23.51 | 1.14 | 5.10% | 22.01 | 24.55 | 1051586 | 245518 | 14.32% |
| 2024-10-17 | 21.86 | 22.37 | 1.09 | 5.12% | 21.11 | 22.77 | 868185 | 191442 | 11.82% |
| 2024-10-16 | 21.40 | 21.28 | -1.31 | -5.80% | 20.90 | 22.50 | 909588 | 196716 | 12.39% |
| 2024-10-15 | 20.54 | 22.59 | 1.18 | 5.51% | 20.52 | 25.50 | 1443678 | 334333 | 19.66% |
| 2024-10-14 | 21.78 | 21.41 | 0.93 | 4.54% | 19.55 | 21.99 | 1101866 | 230375 | 15.00% |
| 2024-10-11 | 19.76 | 20.48 | 0.88 | 4.49% | 19.63 | 21.99 | 963005 | 199261 | 13.11% |
| 2024-10-10 | 21.61 | 19.60 | -1.39 | -6.62% | 17.81 | 21.99 | 787187 | 156148 | 10.72% |
| 2024-10-09 | 19.95 | 20.99 | 0.12 | 0.57% | 19.22 | 24.62 | 1254463 | 272114 | 17.08% |
| 2024-10-08 | 20.87 | 20.87 | 3.48 | 20.01% | 19.61 | 20.87 | 915945 | 189500 | 12.47% |
| 2024-09-30 | 15.71 | 17.39 | 2.90 | 20.01% | 15.30 | 17.39 | 800767 | 131259 | 10.90% |
| 2024-09-27 | 13.81 | 14.49 | 0.94 | 6.94% | 13.64 | 14.59 | 448049 | 63333 | 6.10% |
| 2024-09-26 | 13.03 | 13.55 | 0.35 | 2.65% | 12.96 | 13.57 | 365680 | 48618 | 4.98% |
| 2024-09-25 | 13.08 | 13.20 | 0.48 | 3.77% | 12.90 | 13.53 | 458793 | 60833 | 6.25% |
| 2024-09-24 | 12.13 | 12.72 | 0.62 | 5.12% | 12.04 | 12.85 | 318087 | 39743 | 4.33% |
| 2024-09-23 | 11.96 | 12.10 | 0.13 | 1.09% | 11.85 | 12.19 | 139711 | 16864 | 1.90% |
| 2024-09-20 | 11.94 | 11.97 | 0.02 | 0.17% | 11.86 | 12.07 | 104001 | 12434 | 1.42% |
| 2024-09-19 | 11.73 | 11.95 | 0.34 | 2.93% | 11.58 | 12.06 | 133938 | 15924 | 1.82% |
| 2024-09-18 | 11.58 | 11.61 | -0.03 | -0.26% | 11.28 | 11.72 | 100452 | 11542 | 1.37% |
| 2024-09-13 | 11.79 | 11.64 | -0.18 | -1.52% | 11.62 | 11.93 | 75656 | 8903 | 1.03% |
| 2024-09-12 | 11.80 | 11.82 | 0.04 | 0.34% | 11.75 | 12.05 | 102252 | 12159 | 1.39% |
| 2024-09-11 | 11.73 | 11.78 | -0.04 | -0.34% | 11.68 | 11.81 | 60823 | 7145 | 0.83% |
| 2024-09-10 | 11.75 | 11.82 | 0.12 | 1.03% | 11.45 | 11.93 | 112231 | 13086 | 1.53% |
| 2024-09-09 | 11.63 | 11.70 | -0.10 | -0.85% | 11.56 | 11.89 | 124390 | 14570 | 1.69% |
| 2024-09-06 | 12.00 | 11.80 | -0.16 | -1.34% | 11.75 | 12.26 | 192310 | 23010 | 2.62% |
| 2024-09-05 | 12.25 | 12.36 | 0.33 | 2.74% | 12.10 | 12.44 | 202991 | 24984 | 2.76% |
| 2024-09-04 | 11.97 | 12.03 | -0.07 | -0.58% | 11.93 | 12.14 | 83760 | 10077 | 1.14% |
| 2024-09-03 | 11.92 | 12.10 | 0.18 | 1.51% | 11.84 | 12.11 | 107566 | 12898 | 1.46% |
| 2024-09-02 | 12.39 | 11.92 | -0.30 | -2.45% | 11.90 | 12.39 | 129624 | 15664 | 1.77% |
| 2024-08-30 | 11.62 | 12.22 | 0.64 | 5.53% | 11.62 | 12.39 | 262579 | 32024 | 3.58% |
| 2024-08-29 | 11.35 | 11.58 | 0.25 | 2.21% | 11.29 | 11.62 | 90046 | 10354 | 1.23% |
| 2024-08-28 | 11.20 | 11.33 | 0.03 | 0.27% | 11.10 | 11.44 | 73753 | 8308 | 1.00% |
| 2024-08-27 | 11.45 | 11.30 | -0.18 | -1.57% | 11.27 | 11.55 | 104444 | 11865 | 1.42% |
| 2024-08-26 | 11.61 | 11.48 | -0.18 | -1.54% | 11.38 | 11.70 | 110894 | 12769 | 1.51% |
| 2024-08-23 | 11.50 | 11.66 | -0.24 | -2.02% | 11.30 | 11.86 | 182038 | 21189 | 2.48% |
| 2024-08-22 | 12.30 | 11.90 | -0.51 | -4.11% | 11.86 | 12.50 | 221029 | 26860 | 3.01% |
| 2024-08-21 | 12.02 | 12.41 | 0.31 | 2.56% | 11.84 | 12.53 | 273141 | 33340 | 3.72% |
| 2024-08-20 | 12.39 | 12.10 | -0.35 | -2.81% | 12.04 | 12.40 | 196001 | 23815 | 2.67% |
| 2024-08-19 | 11.87 | 12.45 | 0.70 | 5.96% | 11.82 | 12.55 | 303192 | 37361 | 4.13% |
| 2024-08-16 | 11.89 | 11.75 | -0.14 | -1.18% | 11.75 | 11.98 | 63766 | 7553 | 0.87% |
| 2024-08-15 | 11.70 | 11.89 | 0.22 | 1.89% | 11.63 | 12.12 | 121965 | 14548 | 1.66% |
| 2024-08-14 | 11.88 | 11.67 | -0.25 | -2.10% | 11.67 | 11.91 | 80799 | 9478 | 1.10% |
| 2024-08-13 | 12.17 | 11.92 | -0.22 | -1.81% | 11.80 | 12.20 | 126362 | 15074 | 1.72% |