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 | 23.02 | 23.16 | -0.31 | -1.32% | 23.00 | 23.90 | 78200 | 18321 | 11.48% |
| 2024-11-20 | 22.39 | 23.47 | 0.59 | 2.58% | 22.00 | 24.43 | 115872 | 26750 | 17.01% |
| 2024-11-19 | 21.17 | 22.88 | 1.40 | 6.52% | 20.92 | 23.08 | 83804 | 18505 | 12.30% |
| 2024-11-18 | 21.91 | 21.48 | -0.43 | -1.96% | 21.27 | 22.86 | 70032 | 15447 | 10.28% |
| 2024-11-15 | 20.94 | 21.91 | 0.76 | 3.59% | 20.94 | 23.44 | 96321 | 21404 | 14.14% |
| 2024-11-14 | 21.37 | 21.15 | -0.51 | -2.35% | 20.63 | 22.27 | 58102 | 12391 | 8.53% |
| 2024-11-13 | 21.99 | 21.66 | -0.84 | -3.73% | 21.07 | 22.30 | 75168 | 16295 | 11.03% |
| 2024-11-12 | 22.87 | 22.50 | -0.92 | -3.93% | 22.31 | 23.50 | 90856 | 20765 | 13.34% |
| 2024-11-11 | 20.39 | 23.42 | 2.91 | 14.19% | 20.30 | 24.34 | 100073 | 22516 | 14.69% |
| 2024-11-08 | 19.68 | 20.51 | 0.62 | 3.12% | 19.59 | 21.40 | 64784 | 13235 | 9.51% |
| 2024-11-07 | 19.00 | 19.89 | 0.64 | 3.32% | 18.91 | 20.80 | 42389 | 8415 | 6.22% |
| 2024-11-06 | 19.42 | 19.25 | -0.48 | -2.43% | 18.95 | 19.88 | 36244 | 7015 | 5.32% |
| 2024-11-05 | 19.49 | 19.73 | 0.15 | 0.77% | 19.10 | 20.00 | 35399 | 6938 | 5.20% |
| 2024-11-04 | 18.41 | 19.58 | 0.98 | 5.27% | 18.22 | 19.99 | 37234 | 7238 | 5.47% |
| 2024-11-01 | 18.35 | 18.60 | 0.08 | 0.43% | 17.98 | 19.18 | 31844 | 5919 | 4.67% |
| 2024-10-31 | 19.40 | 18.52 | -0.52 | -2.73% | 18.31 | 19.40 | 31113 | 5770 | 4.57% |
| 2024-10-30 | 18.55 | 19.04 | 0.50 | 2.70% | 18.51 | 19.77 | 35087 | 6730 | 5.15% |
| 2024-10-29 | 18.88 | 18.54 | -0.32 | -1.70% | 18.35 | 19.17 | 27475 | 5142 | 4.03% |
| 2024-10-28 | 18.38 | 18.86 | 0.87 | 4.84% | 18.19 | 19.19 | 31953 | 6011 | 4.69% |
| 2024-10-25 | 17.33 | 17.99 | 0.58 | 3.33% | 17.33 | 18.10 | 22420 | 4006 | 3.29% |
| 2024-10-24 | 17.48 | 17.41 | -0.29 | -1.64% | 17.25 | 17.80 | 12518 | 2181 | 1.84% |
| 2024-10-23 | 18.00 | 17.70 | -0.26 | -1.45% | 17.62 | 18.02 | 15088 | 2683 | 2.21% |
| 2024-10-22 | 17.70 | 17.96 | 0.08 | 0.45% | 17.60 | 18.12 | 15668 | 2796 | 2.30% |
| 2024-10-21 | 17.33 | 17.88 | 0.55 | 3.17% | 17.30 | 18.10 | 22449 | 3972 | 3.30% |
| 2024-10-18 | 16.75 | 17.33 | 0.40 | 2.36% | 16.75 | 17.74 | 21900 | 3786 | 3.21% |
| 2024-10-17 | 16.68 | 16.93 | 0.27 | 1.62% | 16.68 | 17.31 | 18514 | 3155 | 2.72% |
| 2024-10-16 | 16.49 | 16.66 | -0.19 | -1.13% | 16.24 | 16.90 | 15614 | 2601 | 2.29% |
| 2024-10-15 | 17.16 | 16.85 | -0.56 | -3.22% | 16.77 | 17.57 | 21516 | 3693 | 3.16% |
| 2024-10-14 | 16.69 | 17.41 | 0.73 | 4.38% | 16.43 | 17.82 | 19558 | 3366 | 2.87% |
| 2024-10-11 | 17.25 | 16.68 | -0.68 | -3.92% | 16.20 | 17.60 | 19296 | 3249 | 2.83% |
| 2024-10-10 | 17.40 | 17.36 | 0.36 | 2.12% | 16.96 | 18.32 | 24103 | 4216 | 3.54% |
| 2024-10-09 | 18.50 | 17.00 | -2.63 | -13.40% | 16.58 | 18.65 | 38131 | 6811 | 5.60% |
| 2024-10-08 | 19.32 | 19.63 | 2.74 | 16.22% | 17.08 | 20.27 | 69118 | 13129 | 10.15% |
| 2024-09-30 | 15.70 | 16.89 | 1.89 | 12.60% | 15.21 | 17.23 | 43506 | 7055 | 6.39% |
| 2024-09-27 | 14.42 | 15.00 | 0.72 | 5.04% | 14.28 | 15.25 | 28344 | 4178 | 4.16% |
| 2024-09-26 | 13.85 | 14.28 | 0.55 | 4.01% | 13.75 | 14.32 | 23234 | 3280 | 3.41% |
| 2024-09-25 | 13.98 | 13.73 | 0.00 | 0.00% | 13.68 | 14.09 | 19124 | 2656 | 2.81% |
| 2024-09-24 | 13.53 | 13.73 | 0.37 | 2.77% | 13.23 | 13.76 | 16201 | 2193 | 2.38% |
| 2024-09-23 | 13.46 | 13.36 | -0.18 | -1.33% | 13.26 | 13.54 | 9985 | 1336 | 1.47% |
| 2024-09-20 | 13.80 | 13.54 | -0.09 | -0.66% | 13.46 | 13.80 | 8998 | 1221 | 1.32% |
| 2024-09-19 | 13.50 | 13.63 | 0.17 | 1.26% | 13.40 | 13.75 | 12082 | 1644 | 1.77% |
| 2024-09-18 | 13.90 | 13.46 | -0.40 | -2.89% | 13.25 | 13.99 | 12375 | 1667 | 1.82% |
| 2024-09-13 | 14.20 | 13.86 | -0.34 | -2.39% | 13.86 | 14.31 | 11690 | 1641 | 1.72% |
| 2024-09-12 | 14.55 | 14.20 | -0.32 | -2.20% | 14.14 | 14.65 | 10658 | 1532 | 1.56% |
| 2024-09-11 | 14.64 | 14.52 | -0.12 | -0.82% | 14.42 | 14.83 | 10359 | 1512 | 1.52% |
| 2024-09-10 | 14.68 | 14.64 | 0.03 | 0.21% | 14.33 | 14.75 | 12956 | 1882 | 1.90% |
| 2024-09-09 | 14.53 | 14.61 | 0.10 | 0.69% | 14.40 | 14.93 | 15150 | 2223 | 2.22% |
| 2024-09-06 | 15.30 | 14.51 | -0.91 | -5.90% | 14.50 | 15.36 | 25186 | 3732 | 3.70% |
| 2024-09-05 | 15.91 | 15.42 | -0.49 | -3.08% | 15.28 | 15.91 | 24896 | 3863 | 3.65% |
| 2024-09-04 | 16.02 | 15.91 | -0.10 | -0.62% | 15.44 | 16.39 | 33455 | 5299 | 4.91% |
| 2024-09-03 | 15.89 | 16.01 | 0.04 | 0.25% | 15.58 | 16.08 | 28802 | 4555 | 4.23% |
| 2024-09-02 | 16.00 | 15.97 | -0.42 | -2.56% | 15.89 | 16.59 | 36302 | 5867 | 5.33% |
| 2024-08-30 | 15.69 | 16.39 | 0.22 | 1.36% | 15.55 | 17.00 | 57090 | 9317 | 8.38% |
| 2024-08-29 | 14.99 | 16.17 | 1.11 | 7.37% | 14.81 | 16.50 | 50626 | 8052 | 7.43% |
| 2024-08-28 | 14.74 | 15.06 | 0.18 | 1.21% | 14.61 | 15.35 | 18335 | 2767 | 2.69% |
| 2024-08-27 | 15.05 | 14.88 | -0.35 | -2.30% | 14.49 | 15.20 | 19497 | 2885 | 2.86% |
| 2024-08-26 | 14.31 | 15.23 | 0.83 | 5.76% | 14.29 | 15.78 | 28075 | 4239 | 4.12% |
| 2024-08-23 | 14.31 | 14.40 | 0.06 | 0.42% | 13.70 | 14.46 | 11408 | 1612 | 1.67% |
| 2024-08-22 | 14.98 | 14.34 | -0.45 | -3.04% | 14.27 | 14.98 | 10874 | 1578 | 1.60% |
| 2024-08-21 | 14.41 | 14.79 | 0.26 | 1.79% | 14.41 | 15.10 | 13129 | 1939 | 1.93% |
| 2024-08-20 | 14.60 | 14.53 | -0.07 | -0.48% | 14.46 | 15.22 | 14627 | 2158 | 2.15% |
| 2024-08-19 | 15.23 | 14.60 | -0.77 | -5.01% | 14.59 | 15.35 | 20086 | 2970 | 2.95% |
| 2024-08-16 | 15.30 | 15.37 | 0.15 | 0.99% | 15.20 | 15.95 | 27544 | 4281 | 4.04% |
| 2024-08-15 | 15.11 | 15.22 | 0.18 | 1.20% | 14.74 | 15.30 | 12801 | 1924 | 1.88% |
| 2024-08-14 | 14.97 | 15.04 | 0.14 | 0.94% | 14.90 | 15.40 | 8439 | 1275 | 1.24% |
| 2024-08-13 | 14.70 | 14.90 | 0.14 | 0.95% | 14.60 | 14.97 | 6427 | 950 | 0.94% |