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 | 22.68 | 23.15 | 0.43 | 1.89% | 22.30 | 23.62 | 100454 | 22981 | 8.28% |
| 2024-11-20 | 22.45 | 22.72 | 0.40 | 1.79% | 22.16 | 23.04 | 79860 | 18069 | 6.58% |
| 2024-11-19 | 21.50 | 22.32 | 0.88 | 4.10% | 21.21 | 22.35 | 72785 | 15856 | 6.00% |
| 2024-11-18 | 23.50 | 21.44 | -2.26 | -9.54% | 21.21 | 23.91 | 133625 | 29480 | 11.02% |
| 2024-11-15 | 26.08 | 23.70 | -1.36 | -5.43% | 23.70 | 26.08 | 165214 | 41246 | 13.62% |
| 2024-11-14 | 24.98 | 25.06 | -0.34 | -1.34% | 24.31 | 26.23 | 170424 | 43148 | 14.05% |
| 2024-11-13 | 26.33 | 25.40 | -1.16 | -4.37% | 24.66 | 26.33 | 218363 | 55230 | 18.00% |
| 2024-11-12 | 24.54 | 26.56 | 2.21 | 9.08% | 24.31 | 29.22 | 387509 | 104705 | 31.95% |
| 2024-11-11 | 23.07 | 24.35 | 0.99 | 4.24% | 23.07 | 24.44 | 128810 | 30878 | 10.62% |
| 2024-11-08 | 24.82 | 23.36 | -0.52 | -2.18% | 23.27 | 25.22 | 145881 | 35097 | 12.03% |
| 2024-11-07 | 22.57 | 23.88 | 0.93 | 4.05% | 22.34 | 23.94 | 139041 | 32485 | 11.46% |
| 2024-11-06 | 22.90 | 22.95 | 0.13 | 0.57% | 22.40 | 23.75 | 119083 | 27481 | 9.82% |
| 2024-11-05 | 21.80 | 22.82 | 1.09 | 5.02% | 21.77 | 22.93 | 100027 | 22566 | 8.25% |
| 2024-11-04 | 20.91 | 21.73 | 0.53 | 2.50% | 20.91 | 21.73 | 47842 | 10288 | 3.94% |
| 2024-11-01 | 23.26 | 21.20 | -2.55 | -10.74% | 21.00 | 23.60 | 135651 | 30181 | 11.18% |
| 2024-10-31 | 22.65 | 23.75 | 1.01 | 4.44% | 22.11 | 23.99 | 179142 | 41686 | 14.77% |
| 2024-10-30 | 22.10 | 22.74 | -0.15 | -0.66% | 21.77 | 23.01 | 111123 | 24957 | 9.16% |
| 2024-10-29 | 22.70 | 22.89 | 0.52 | 2.32% | 22.35 | 23.89 | 177988 | 40963 | 14.68% |
| 2024-10-28 | 21.98 | 22.37 | 0.54 | 2.47% | 21.62 | 22.37 | 69391 | 15276 | 5.72% |
| 2024-10-25 | 21.90 | 21.83 | 0.03 | 0.14% | 21.60 | 22.19 | 64042 | 13988 | 5.28% |
| 2024-10-24 | 22.04 | 21.80 | -0.64 | -2.85% | 21.60 | 22.30 | 63534 | 13866 | 5.24% |
| 2024-10-23 | 22.30 | 22.44 | 0.13 | 0.58% | 22.28 | 22.94 | 88242 | 19980 | 7.28% |
| 2024-10-22 | 23.36 | 22.31 | -1.38 | -5.83% | 21.92 | 23.40 | 129891 | 29346 | 10.71% |
| 2024-10-21 | 22.97 | 23.69 | 0.73 | 3.18% | 22.78 | 23.95 | 164232 | 38372 | 13.54% |
| 2024-10-18 | 22.25 | 22.96 | 0.50 | 2.23% | 21.87 | 23.73 | 151963 | 34635 | 12.53% |
| 2024-10-17 | 22.52 | 22.46 | 0.46 | 2.09% | 22.30 | 23.12 | 122000 | 27769 | 10.06% |
| 2024-10-16 | 21.21 | 22.02 | -0.04 | -0.18% | 21.08 | 22.48 | 78336 | 17132 | 6.46% |
| 2024-10-15 | 22.00 | 22.06 | -0.26 | -1.16% | 21.75 | 23.48 | 139491 | 31630 | 11.50% |
| 2024-10-14 | 21.75 | 22.32 | 0.89 | 4.15% | 20.50 | 22.40 | 117849 | 25426 | 9.72% |
| 2024-10-11 | 21.78 | 21.43 | -0.45 | -2.06% | 21.00 | 22.70 | 123611 | 27111 | 10.19% |
| 2024-10-10 | 23.95 | 21.88 | -1.90 | -7.99% | 21.51 | 24.50 | 164723 | 36963 | 13.58% |
| 2024-10-09 | 23.98 | 23.78 | -1.66 | -6.53% | 23.15 | 27.10 | 277664 | 68919 | 22.89% |
| 2024-10-08 | 24.91 | 25.44 | 4.24 | 20.00% | 22.34 | 25.44 | 280409 | 68245 | 23.12% |
| 2024-09-30 | 18.99 | 21.20 | 3.34 | 18.70% | 18.50 | 21.32 | 248803 | 49267 | 20.51% |
| 2024-09-27 | 16.96 | 17.86 | 1.21 | 7.27% | 16.67 | 18.13 | 152502 | 26593 | 12.57% |
| 2024-09-26 | 16.19 | 16.65 | 0.30 | 1.83% | 16.03 | 16.72 | 107798 | 17658 | 8.89% |
| 2024-09-25 | 16.14 | 16.35 | 0.46 | 2.89% | 15.94 | 16.91 | 136235 | 22327 | 11.23% |
| 2024-09-24 | 15.40 | 15.89 | 0.64 | 4.20% | 14.94 | 16.04 | 122509 | 19090 | 10.10% |
| 2024-09-23 | 15.11 | 15.25 | 0.14 | 0.93% | 14.97 | 15.40 | 71880 | 10961 | 5.93% |
| 2024-09-20 | 15.04 | 15.11 | 0.07 | 0.47% | 15.00 | 15.43 | 83517 | 12693 | 6.89% |
| 2024-09-19 | 14.70 | 15.04 | 0.43 | 2.94% | 14.55 | 15.15 | 83005 | 12393 | 6.84% |
| 2024-09-18 | 14.44 | 14.61 | 0.13 | 0.90% | 14.07 | 14.65 | 67645 | 9740 | 5.58% |
| 2024-09-13 | 14.96 | 14.48 | -0.61 | -4.04% | 14.46 | 15.06 | 84484 | 12384 | 6.97% |
| 2024-09-12 | 15.03 | 15.09 | 0.07 | 0.47% | 14.90 | 15.28 | 91608 | 13824 | 7.55% |
| 2024-09-11 | 15.21 | 15.02 | -0.13 | -0.86% | 14.98 | 15.29 | 90680 | 13712 | 7.48% |
| 2024-09-10 | 15.30 | 15.15 | -0.32 | -2.07% | 14.77 | 15.59 | 142378 | 21457 | 11.74% |
| 2024-09-09 | 16.33 | 15.47 | -2.38 | -13.33% | 15.32 | 16.59 | 216286 | 34026 | 17.83% |
| 2024-09-06 | 20.17 | 17.85 | 0.33 | 1.88% | 17.78 | 20.17 | 334379 | 63292 | 27.57% |
| 2024-09-05 | 17.52 | 17.52 | 2.92 | 20.00% | 17.52 | 17.52 | 54685 | 9580 | 4.51% |
| 2024-09-04 | 14.62 | 14.60 | -0.15 | -1.02% | 14.45 | 14.71 | 23314 | 3393 | 1.92% |
| 2024-09-03 | 14.47 | 14.75 | 0.39 | 2.72% | 14.43 | 14.77 | 34625 | 5064 | 2.85% |
| 2024-09-02 | 15.09 | 14.36 | -0.70 | -4.65% | 14.30 | 15.17 | 39051 | 5733 | 3.22% |
| 2024-08-30 | 14.71 | 15.06 | 0.41 | 2.80% | 14.65 | 15.43 | 44908 | 6808 | 3.70% |
| 2024-08-29 | 14.30 | 14.65 | 0.34 | 2.38% | 14.16 | 14.77 | 29832 | 4342 | 2.46% |
| 2024-08-28 | 14.57 | 14.31 | -0.30 | -2.05% | 14.00 | 14.60 | 37898 | 5396 | 3.12% |
| 2024-08-27 | 14.81 | 14.61 | -0.43 | -2.86% | 14.54 | 15.13 | 31747 | 4682 | 2.62% |
| 2024-08-26 | 15.40 | 15.04 | -0.46 | -2.97% | 14.95 | 15.53 | 40080 | 6058 | 3.30% |
| 2024-08-23 | 14.98 | 15.50 | 0.60 | 4.03% | 14.60 | 15.66 | 55835 | 8569 | 4.60% |
| 2024-08-22 | 15.30 | 14.90 | -0.39 | -2.55% | 14.82 | 15.77 | 40996 | 6261 | 3.38% |
| 2024-08-21 | 15.35 | 15.29 | -0.10 | -0.65% | 15.24 | 15.70 | 27934 | 4311 | 2.30% |
| 2024-08-20 | 15.42 | 15.39 | -0.22 | -1.41% | 15.26 | 15.60 | 41538 | 6402 | 3.42% |
| 2024-08-19 | 15.49 | 15.61 | 0.19 | 1.23% | 15.49 | 16.10 | 66797 | 10565 | 5.50% |
| 2024-08-16 | 15.19 | 15.42 | 0.20 | 1.31% | 15.19 | 15.63 | 32381 | 4987 | 2.67% |
| 2024-08-15 | 14.88 | 15.22 | 0.30 | 2.01% | 14.70 | 15.35 | 30161 | 4559 | 2.49% |
| 2024-08-14 | 14.81 | 14.92 | 0.10 | 0.67% | 14.76 | 15.02 | 18361 | 2739 | 1.51% |
| 2024-08-13 | 14.62 | 14.82 | 0.18 | 1.23% | 14.49 | 14.82 | 18990 | 2790 | 1.56% |