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 | 22.80 | 23.00 | 0.18 | 0.79% | 22.44 | 23.23 | 99527 | 22883 | 4.57% |
| 2024-11-20 | 22.42 | 22.82 | 0.18 | 0.80% | 22.30 | 23.00 | 99925 | 22743 | 4.59% |
| 2024-11-19 | 22.58 | 22.64 | 0.26 | 1.16% | 21.97 | 22.98 | 107395 | 24104 | 4.93% |
| 2024-11-18 | 22.98 | 22.38 | -0.37 | -1.63% | 21.92 | 23.19 | 105204 | 23560 | 4.83% |
| 2024-11-15 | 24.34 | 22.75 | -1.59 | -6.53% | 22.75 | 24.53 | 135480 | 31936 | 6.22% |
| 2024-11-14 | 25.21 | 24.34 | -1.07 | -4.21% | 24.33 | 25.41 | 103165 | 25440 | 4.74% |
| 2024-11-13 | 25.01 | 25.41 | 0.21 | 0.83% | 24.36 | 25.54 | 125462 | 31347 | 5.76% |
| 2024-11-12 | 26.80 | 25.20 | -1.08 | -4.11% | 25.00 | 27.33 | 226050 | 58596 | 10.38% |
| 2024-11-11 | 25.75 | 26.28 | 0.54 | 2.10% | 25.08 | 26.34 | 231091 | 59738 | 10.61% |
| 2024-11-08 | 25.80 | 25.74 | 0.25 | 0.98% | 25.55 | 26.60 | 244507 | 63666 | 11.23% |
| 2024-11-07 | 25.44 | 25.49 | -0.68 | -2.60% | 24.75 | 26.10 | 234910 | 59514 | 10.79% |
| 2024-11-06 | 26.61 | 26.17 | 0.39 | 1.51% | 25.80 | 26.96 | 415126 | 109400 | 19.06% |
| 2024-11-05 | 23.65 | 25.78 | 2.26 | 9.61% | 23.65 | 26.66 | 340970 | 86653 | 15.66% |
| 2024-11-04 | 23.22 | 23.52 | 0.10 | 0.43% | 23.14 | 23.74 | 132365 | 31023 | 6.08% |
| 2024-11-01 | 25.02 | 23.42 | -2.09 | -8.19% | 23.35 | 25.40 | 230992 | 55631 | 10.61% |
| 2024-10-31 | 25.15 | 25.51 | 0.33 | 1.31% | 24.90 | 25.77 | 230349 | 58468 | 10.58% |
| 2024-10-30 | 24.61 | 25.18 | 0.08 | 0.32% | 24.48 | 25.76 | 176418 | 44466 | 8.10% |
| 2024-10-29 | 25.69 | 25.10 | -1.13 | -4.31% | 25.05 | 26.20 | 226924 | 57845 | 10.42% |
| 2024-10-28 | 25.48 | 26.23 | 0.53 | 2.06% | 25.00 | 26.87 | 274758 | 71892 | 12.62% |
| 2024-10-25 | 25.79 | 25.70 | -0.10 | -0.39% | 25.50 | 27.00 | 280437 | 73020 | 12.88% |
| 2024-10-24 | 26.73 | 25.80 | -1.95 | -7.03% | 24.61 | 26.73 | 385452 | 99171 | 17.70% |
| 2024-10-23 | 24.51 | 27.75 | 2.20 | 8.61% | 24.51 | 29.00 | 535012 | 142633 | 24.57% |
| 2024-10-22 | 24.55 | 25.55 | 1.10 | 4.50% | 23.88 | 27.19 | 440451 | 112000 | 20.23% |
| 2024-10-21 | 24.32 | 24.45 | 0.21 | 0.87% | 24.25 | 25.86 | 470977 | 117303 | 21.63% |
| 2024-10-18 | 22.53 | 24.24 | 1.51 | 6.64% | 22.36 | 24.85 | 427120 | 103034 | 19.61% |
| 2024-10-17 | 22.02 | 22.73 | 0.93 | 4.27% | 21.90 | 24.35 | 387692 | 90086 | 17.80% |
| 2024-10-16 | 21.20 | 21.80 | 0.15 | 0.69% | 21.04 | 22.42 | 162976 | 35686 | 7.48% |
| 2024-10-15 | 21.15 | 21.65 | -0.45 | -2.04% | 21.04 | 22.56 | 221340 | 48072 | 10.16% |
| 2024-10-14 | 20.30 | 22.10 | 2.21 | 11.11% | 20.30 | 22.64 | 286330 | 62316 | 13.15% |
| 2024-10-11 | 21.00 | 19.89 | -1.37 | -6.44% | 19.38 | 21.00 | 169166 | 34060 | 7.77% |
| 2024-10-10 | 21.02 | 21.26 | 1.04 | 5.14% | 20.45 | 22.50 | 211897 | 45202 | 9.73% |
| 2024-10-09 | 22.00 | 20.22 | -3.36 | -14.25% | 20.00 | 22.88 | 264280 | 57510 | 12.14% |
| 2024-10-08 | 23.00 | 23.58 | 3.78 | 19.09% | 20.39 | 23.58 | 358760 | 80017 | 16.48% |
| 2024-09-30 | 17.80 | 19.80 | 2.63 | 15.32% | 17.51 | 19.96 | 225305 | 42292 | 10.35% |
| 2024-09-27 | 16.50 | 17.17 | 1.00 | 6.18% | 16.32 | 17.43 | 108054 | 18208 | 4.96% |
| 2024-09-26 | 15.45 | 16.17 | 0.70 | 4.52% | 15.33 | 16.17 | 85161 | 13483 | 3.91% |
| 2024-09-25 | 15.55 | 15.47 | 0.00 | 0.00% | 15.42 | 15.88 | 82488 | 12906 | 3.79% |
| 2024-09-24 | 14.89 | 15.47 | 0.71 | 4.81% | 14.74 | 15.47 | 67093 | 10178 | 3.08% |
| 2024-09-23 | 14.82 | 14.76 | -0.09 | -0.61% | 14.70 | 14.95 | 25753 | 3817 | 1.18% |
| 2024-09-20 | 14.99 | 14.85 | -0.11 | -0.74% | 14.71 | 15.09 | 31922 | 4735 | 1.47% |
| 2024-09-19 | 14.65 | 14.96 | 0.39 | 2.68% | 14.51 | 15.15 | 48806 | 7289 | 2.24% |
| 2024-09-18 | 14.68 | 14.57 | -0.10 | -0.68% | 14.25 | 14.78 | 29660 | 4300 | 1.36% |
| 2024-09-13 | 14.98 | 14.67 | -0.25 | -1.68% | 14.67 | 15.07 | 30987 | 4596 | 1.42% |
| 2024-09-12 | 15.06 | 14.92 | -0.14 | -0.93% | 14.91 | 15.33 | 34469 | 5217 | 1.58% |
| 2024-09-11 | 15.27 | 15.06 | -0.29 | -1.89% | 14.98 | 15.27 | 44602 | 6721 | 2.05% |
| 2024-09-10 | 15.65 | 15.35 | -0.22 | -1.41% | 15.07 | 15.82 | 58730 | 9035 | 2.70% |
| 2024-09-09 | 15.25 | 15.57 | 0.16 | 1.04% | 14.97 | 15.73 | 60666 | 9366 | 2.79% |
| 2024-09-06 | 16.00 | 15.41 | -0.53 | -3.32% | 15.36 | 16.13 | 84888 | 13354 | 3.90% |
| 2024-09-05 | 15.30 | 15.94 | 0.76 | 5.01% | 15.30 | 16.21 | 141464 | 22405 | 6.50% |
| 2024-09-04 | 15.34 | 15.18 | 0.13 | 0.86% | 15.18 | 16.09 | 106228 | 16518 | 4.88% |
| 2024-09-03 | 14.78 | 15.05 | 0.29 | 1.96% | 14.78 | 15.43 | 55721 | 8422 | 2.56% |
| 2024-09-02 | 15.25 | 14.76 | -0.56 | -3.66% | 14.76 | 15.33 | 53624 | 8047 | 2.46% |
| 2024-08-30 | 14.86 | 15.32 | 0.45 | 3.03% | 14.79 | 15.56 | 77421 | 11823 | 3.56% |
| 2024-08-29 | 14.27 | 14.87 | -0.21 | -1.39% | 14.00 | 15.21 | 84839 | 12564 | 3.90% |
| 2024-08-28 | 15.15 | 15.08 | 0.01 | 0.07% | 15.01 | 15.38 | 42922 | 6528 | 1.97% |
| 2024-08-27 | 15.65 | 15.07 | -0.63 | -4.01% | 15.05 | 15.65 | 52993 | 8068 | 2.43% |
| 2024-08-26 | 15.39 | 15.70 | 0.31 | 2.01% | 15.33 | 15.77 | 55546 | 8672 | 2.55% |
| 2024-08-23 | 15.61 | 15.39 | -0.14 | -0.90% | 15.16 | 15.69 | 50465 | 7761 | 2.32% |
| 2024-08-22 | 15.72 | 15.53 | -0.19 | -1.21% | 15.51 | 16.05 | 56974 | 8957 | 2.62% |
| 2024-08-21 | 15.82 | 15.72 | -0.10 | -0.63% | 15.65 | 15.94 | 33911 | 5346 | 1.56% |
| 2024-08-20 | 16.26 | 15.82 | -0.39 | -2.41% | 15.72 | 16.28 | 43556 | 6939 | 2.00% |
| 2024-08-19 | 16.33 | 16.21 | -0.15 | -0.92% | 16.16 | 16.52 | 48805 | 7935 | 2.24% |
| 2024-08-16 | 16.76 | 16.36 | -0.26 | -1.56% | 16.25 | 16.79 | 57686 | 9501 | 2.65% |
| 2024-08-15 | 16.60 | 16.62 | -0.08 | -0.48% | 16.36 | 16.89 | 60587 | 10082 | 2.78% |
| 2024-08-14 | 17.00 | 16.70 | -0.40 | -2.34% | 16.66 | 17.18 | 60232 | 10161 | 2.77% |
| 2024-08-13 | 16.98 | 17.10 | 0.22 | 1.30% | 16.78 | 17.18 | 64639 | 10977 | 2.97% |