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 | 23.21 | 21.85 | -1.35 | -5.82% | 21.56 | 23.22 | 105833 | 23518 | 11.17% |
| 2024-11-20 | 22.20 | 23.20 | 0.60 | 2.65% | 21.66 | 23.45 | 132939 | 30240 | 14.03% |
| 2024-11-19 | 21.50 | 22.60 | -0.70 | -3.00% | 20.42 | 23.01 | 149061 | 32192 | 15.74% |
| 2024-11-18 | 21.00 | 23.30 | 2.60 | 12.56% | 20.22 | 23.76 | 185308 | 41268 | 19.56% |
| 2024-11-15 | 19.22 | 20.70 | 1.40 | 7.25% | 19.22 | 22.60 | 126855 | 26276 | 13.39% |
| 2024-11-14 | 20.00 | 19.30 | -0.80 | -3.98% | 19.24 | 20.18 | 35695 | 7018 | 3.77% |
| 2024-11-13 | 19.65 | 20.10 | 0.24 | 1.21% | 19.42 | 20.35 | 53402 | 10633 | 5.64% |
| 2024-11-12 | 19.77 | 19.86 | 0.12 | 0.61% | 19.38 | 20.22 | 55605 | 11032 | 5.87% |
| 2024-11-11 | 19.26 | 19.74 | 0.38 | 1.96% | 19.20 | 19.76 | 41638 | 8158 | 4.40% |
| 2024-11-08 | 19.70 | 19.36 | -0.34 | -1.73% | 19.30 | 19.95 | 47301 | 9248 | 4.99% |
| 2024-11-07 | 19.06 | 19.70 | 0.60 | 3.14% | 18.75 | 19.76 | 56489 | 11010 | 5.96% |
| 2024-11-06 | 19.08 | 19.10 | 0.18 | 0.95% | 18.72 | 19.36 | 42877 | 8193 | 4.53% |
| 2024-11-05 | 18.46 | 18.92 | 0.50 | 2.71% | 18.34 | 18.98 | 33817 | 6342 | 3.57% |
| 2024-11-04 | 18.11 | 18.42 | 0.43 | 2.39% | 17.72 | 18.43 | 25279 | 4594 | 2.67% |
| 2024-11-01 | 18.80 | 17.99 | -0.91 | -4.81% | 17.99 | 19.13 | 42011 | 7711 | 4.44% |
| 2024-10-31 | 18.71 | 18.90 | 0.19 | 1.02% | 18.60 | 19.12 | 29765 | 5631 | 3.14% |
| 2024-10-30 | 18.78 | 18.71 | -0.19 | -1.01% | 18.41 | 19.05 | 35678 | 6680 | 3.77% |
| 2024-10-29 | 19.70 | 18.90 | -0.77 | -3.91% | 18.80 | 19.70 | 45831 | 8806 | 4.84% |
| 2024-10-28 | 19.73 | 19.67 | 0.05 | 0.25% | 19.50 | 19.98 | 56948 | 11203 | 6.01% |
| 2024-10-25 | 19.78 | 19.62 | 0.66 | 3.48% | 19.50 | 20.20 | 74410 | 14722 | 7.86% |
| 2024-10-24 | 19.38 | 18.96 | -0.39 | -2.02% | 18.85 | 19.49 | 35652 | 6801 | 3.76% |
| 2024-10-23 | 19.46 | 19.35 | -0.31 | -1.58% | 19.21 | 19.86 | 55789 | 10916 | 5.89% |
| 2024-10-22 | 20.00 | 19.66 | -0.29 | -1.45% | 19.46 | 20.48 | 85079 | 16856 | 8.98% |
| 2024-10-21 | 19.20 | 19.95 | 0.56 | 2.89% | 19.04 | 19.98 | 98074 | 19157 | 10.35% |
| 2024-10-18 | 18.27 | 19.39 | 0.06 | 0.31% | 18.27 | 19.82 | 114532 | 21611 | 29.52% |
| 2024-10-17 | 18.73 | 19.33 | 0.41 | 2.17% | 18.65 | 20.67 | 108520 | 21134 | 27.97% |
| 2024-10-16 | 18.22 | 18.92 | 0.19 | 1.01% | 18.22 | 20.02 | 83961 | 16130 | 21.64% |
| 2024-10-15 | 18.70 | 18.73 | -0.22 | -1.16% | 18.51 | 19.54 | 51531 | 9780 | 13.28% |
| 2024-10-14 | 18.15 | 18.95 | 1.12 | 6.28% | 17.83 | 18.95 | 49719 | 9208 | 12.82% |
| 2024-10-11 | 18.90 | 17.83 | -1.22 | -6.40% | 17.53 | 19.20 | 56030 | 10158 | 14.44% |
| 2024-10-10 | 18.95 | 19.05 | 0.49 | 2.64% | 18.42 | 19.94 | 78287 | 15104 | 20.18% |
| 2024-10-09 | 21.70 | 18.56 | -4.64 | -20.00% | 18.56 | 21.74 | 106303 | 21294 | 27.40% |
| 2024-10-08 | 24.50 | 23.20 | 2.37 | 11.38% | 21.38 | 24.50 | 142686 | 32610 | 36.78% |
| 2024-09-30 | 19.67 | 20.83 | 2.35 | 12.72% | 18.69 | 21.88 | 124959 | 24880 | 32.21% |
| 2024-09-27 | 16.82 | 18.48 | 2.17 | 13.30% | 16.41 | 19.00 | 129149 | 22505 | 33.29% |
| 2024-09-26 | 15.09 | 16.31 | 1.08 | 7.09% | 15.06 | 16.88 | 89478 | 14225 | 23.06% |
| 2024-09-25 | 15.08 | 15.23 | 0.16 | 1.06% | 15.05 | 15.64 | 55463 | 8525 | 14.30% |
| 2024-09-24 | 14.87 | 15.07 | 0.34 | 2.31% | 14.46 | 15.07 | 43595 | 6491 | 11.24% |
| 2024-09-23 | 14.76 | 14.73 | -0.17 | -1.14% | 14.52 | 14.91 | 23862 | 3520 | 6.15% |
| 2024-09-20 | 14.77 | 14.90 | 0.08 | 0.54% | 14.62 | 15.02 | 38570 | 5719 | 9.94% |
| 2024-09-19 | 14.39 | 14.82 | 0.44 | 3.06% | 14.39 | 14.97 | 31457 | 4648 | 8.11% |
| 2024-09-18 | 14.43 | 14.38 | -0.15 | -1.03% | 13.98 | 14.68 | 32498 | 4631 | 8.38% |
| 2024-09-13 | 14.98 | 14.53 | -0.31 | -2.09% | 14.53 | 15.15 | 31230 | 4627 | 8.05% |
| 2024-09-12 | 15.22 | 14.84 | -0.33 | -2.18% | 14.81 | 15.44 | 36388 | 5484 | 9.38% |
| 2024-09-11 | 15.45 | 15.17 | -0.19 | -1.24% | 15.16 | 15.55 | 30111 | 4608 | 7.76% |
| 2024-09-10 | 15.52 | 15.36 | -0.16 | -1.03% | 15.00 | 15.56 | 36904 | 5619 | 9.51% |
| 2024-09-09 | 15.30 | 15.52 | 0.00 | 0.00% | 14.88 | 15.62 | 42392 | 6514 | 10.93% |
| 2024-09-06 | 16.06 | 15.52 | -0.78 | -4.79% | 15.42 | 16.22 | 72150 | 11397 | 18.60% |
| 2024-09-05 | 16.08 | 16.30 | 0.21 | 1.31% | 16.08 | 16.62 | 65500 | 10721 | 16.88% |
| 2024-09-04 | 16.28 | 16.09 | -0.52 | -3.13% | 15.88 | 16.97 | 72051 | 11816 | 18.57% |
| 2024-09-03 | 16.50 | 16.61 | 0.12 | 0.73% | 16.02 | 16.78 | 76313 | 12539 | 19.67% |
| 2024-09-02 | 16.84 | 16.49 | -0.96 | -5.50% | 16.36 | 17.17 | 104337 | 17436 | 26.89% |
| 2024-08-30 | 15.60 | 17.45 | 1.63 | 10.30% | 15.59 | 18.36 | 145444 | 24374 | 37.49% |
| 2024-08-29 | 16.88 | 15.82 | -1.03 | -6.11% | 15.52 | 17.09 | 118913 | 18978 | 30.65% |
| 2024-08-28 | 18.15 | 16.85 | -3.00 | -15.11% | 16.76 | 18.49 | 154471 | 27187 | 39.82% |
| 2024-08-27 | 18.49 | 19.85 | 3.31 | 20.01% | 17.04 | 19.85 | 198542 | 36255 | 51.18% |
| 2024-08-26 | 18.29 | 16.54 | 1.23 | 8.03% | 16.17 | 18.30 | 138864 | 23605 | 35.79% |
| 2024-08-23 | 14.58 | 15.31 | 0.58 | 3.94% | 14.58 | 15.78 | 61415 | 9346 | 15.83% |
| 2024-08-22 | 15.25 | 14.73 | -0.61 | -3.98% | 14.67 | 15.55 | 45886 | 6892 | 11.83% |
| 2024-08-21 | 14.45 | 15.34 | 0.84 | 5.79% | 14.30 | 16.44 | 74196 | 11349 | 19.13% |
| 2024-08-20 | 14.92 | 14.50 | -0.41 | -2.75% | 14.30 | 14.95 | 38521 | 5594 | 9.93% |
| 2024-08-19 | 14.88 | 14.91 | -0.28 | -1.84% | 14.68 | 15.05 | 36337 | 5414 | 9.37% |
| 2024-08-16 | 15.88 | 15.19 | -0.80 | -5.00% | 15.09 | 15.96 | 68890 | 10652 | 17.76% |
| 2024-08-15 | 16.20 | 15.99 | -0.34 | -2.08% | 15.58 | 16.46 | 70610 | 11215 | 18.20% |
| 2024-08-14 | 16.65 | 16.33 | -0.24 | -1.45% | 16.30 | 17.38 | 81200 | 13583 | 20.93% |
| 2024-08-13 | 15.58 | 16.57 | 0.63 | 3.95% | 15.58 | 16.66 | 86182 | 14024 | 22.22% |