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 | 20.58 | 21.51 | 0.67 | 3.21% | 20.18 | 21.57 | 138960 | 29141 | 15.46% |
| 2024-11-20 | 20.65 | 20.84 | 0.26 | 1.26% | 20.51 | 20.95 | 82432 | 17100 | 9.17% |
| 2024-11-19 | 20.22 | 20.58 | 0.56 | 2.80% | 19.75 | 20.59 | 65049 | 13144 | 7.24% |
| 2024-11-18 | 20.60 | 20.02 | -0.69 | -3.33% | 19.30 | 21.28 | 91240 | 18388 | 10.15% |
| 2024-11-15 | 21.28 | 20.71 | -0.28 | -1.33% | 20.55 | 21.50 | 89336 | 18821 | 9.94% |
| 2024-11-14 | 21.90 | 20.99 | -1.18 | -5.32% | 20.95 | 22.25 | 93961 | 20213 | 10.45% |
| 2024-11-13 | 22.12 | 22.17 | -0.09 | -0.40% | 21.57 | 22.75 | 126190 | 27955 | 14.04% |
| 2024-11-12 | 23.99 | 22.26 | -1.68 | -7.02% | 21.85 | 24.50 | 227873 | 52196 | 25.35% |
| 2024-11-11 | 24.00 | 23.94 | 1.21 | 5.32% | 23.22 | 25.15 | 349235 | 83340 | 38.85% |
| 2024-11-08 | 19.12 | 22.73 | 3.79 | 20.01% | 18.99 | 22.73 | 196422 | 41424 | 21.85% |
| 2024-11-07 | 18.74 | 18.94 | 0.23 | 1.23% | 18.64 | 19.24 | 60997 | 11525 | 6.79% |
| 2024-11-06 | 19.00 | 18.71 | -0.28 | -1.47% | 18.41 | 19.29 | 74444 | 14027 | 8.28% |
| 2024-11-05 | 18.38 | 18.99 | 0.74 | 4.05% | 18.25 | 19.28 | 81408 | 15297 | 9.06% |
| 2024-11-04 | 17.85 | 18.25 | 0.29 | 1.61% | 17.80 | 18.30 | 51584 | 9357 | 5.74% |
| 2024-11-01 | 18.90 | 17.96 | -1.13 | -5.92% | 17.90 | 19.09 | 102745 | 18871 | 11.43% |
| 2024-10-31 | 19.44 | 19.09 | -0.35 | -1.80% | 18.94 | 19.49 | 101938 | 19535 | 11.34% |
| 2024-10-30 | 19.23 | 19.44 | 0.05 | 0.26% | 19.05 | 19.83 | 97101 | 18893 | 10.80% |
| 2024-10-29 | 20.75 | 19.39 | -1.71 | -8.10% | 19.33 | 20.90 | 170782 | 34041 | 19.00% |
| 2024-10-28 | 21.29 | 21.10 | 0.96 | 4.77% | 20.99 | 22.00 | 248535 | 52912 | 27.65% |
| 2024-10-25 | 19.76 | 20.14 | 0.58 | 2.97% | 19.20 | 20.39 | 124596 | 24662 | 13.86% |
| 2024-10-24 | 19.86 | 19.56 | -0.72 | -3.55% | 19.41 | 20.26 | 96606 | 19035 | 10.75% |
| 2024-10-23 | 20.45 | 20.28 | -0.08 | -0.39% | 20.01 | 21.30 | 160076 | 32986 | 17.81% |
| 2024-10-22 | 20.50 | 20.36 | -0.70 | -3.32% | 20.00 | 21.79 | 237831 | 49418 | 26.46% |
| 2024-10-21 | 20.10 | 21.06 | 0.75 | 3.69% | 20.10 | 21.85 | 351452 | 74144 | 39.10% |
| 2024-10-18 | 17.97 | 20.31 | 2.43 | 13.59% | 17.96 | 21.40 | 315373 | 63427 | 35.08% |
| 2024-10-17 | 16.85 | 17.88 | 1.13 | 6.75% | 16.85 | 18.99 | 163809 | 29341 | 18.22% |
| 2024-10-16 | 16.76 | 16.75 | -0.32 | -1.87% | 16.38 | 17.06 | 66084 | 11055 | 7.35% |
| 2024-10-15 | 16.62 | 17.07 | 0.28 | 1.67% | 16.45 | 18.18 | 116619 | 20330 | 12.97% |
| 2024-10-14 | 15.84 | 16.79 | 1.20 | 7.70% | 15.68 | 16.79 | 75601 | 12306 | 8.41% |
| 2024-10-11 | 16.76 | 15.59 | -1.21 | -7.20% | 15.37 | 16.88 | 71910 | 11478 | 8.00% |
| 2024-10-10 | 16.56 | 16.80 | 0.24 | 1.45% | 16.47 | 17.50 | 79824 | 13578 | 8.88% |
| 2024-10-09 | 18.28 | 16.56 | -3.30 | -16.62% | 16.46 | 18.79 | 129450 | 22870 | 14.40% |
| 2024-10-08 | 20.20 | 19.86 | 2.83 | 16.62% | 17.63 | 20.38 | 162661 | 30979 | 18.10% |
| 2024-09-30 | 15.58 | 17.03 | 2.20 | 14.83% | 15.01 | 17.38 | 135585 | 21945 | 15.08% |
| 2024-09-27 | 14.32 | 14.83 | 0.85 | 6.08% | 13.98 | 15.10 | 83209 | 12119 | 9.26% |
| 2024-09-26 | 13.56 | 13.98 | 0.38 | 2.79% | 13.56 | 14.03 | 49181 | 6796 | 5.47% |
| 2024-09-25 | 13.54 | 13.60 | 0.22 | 1.64% | 13.39 | 14.16 | 68789 | 9477 | 7.65% |
| 2024-09-24 | 13.11 | 13.38 | 0.35 | 2.69% | 12.76 | 13.40 | 42668 | 5616 | 4.75% |
| 2024-09-23 | 12.98 | 13.03 | 0.07 | 0.54% | 12.76 | 13.26 | 31899 | 4175 | 3.55% |
| 2024-09-20 | 13.17 | 12.96 | -0.21 | -1.59% | 12.86 | 13.28 | 25688 | 3349 | 2.86% |
| 2024-09-19 | 13.00 | 13.17 | 0.22 | 1.70% | 12.90 | 13.22 | 26741 | 3504 | 2.97% |
| 2024-09-18 | 13.22 | 12.95 | -0.26 | -1.97% | 12.63 | 13.39 | 34095 | 4392 | 3.79% |
| 2024-09-13 | 13.43 | 13.21 | -0.25 | -1.86% | 13.21 | 13.63 | 20117 | 2690 | 2.24% |
| 2024-09-12 | 13.78 | 13.46 | -0.28 | -2.04% | 13.44 | 14.02 | 22788 | 3114 | 2.54% |
| 2024-09-11 | 13.87 | 13.74 | -0.20 | -1.43% | 13.65 | 13.95 | 21729 | 2989 | 2.42% |
| 2024-09-10 | 13.90 | 13.94 | 0.12 | 0.87% | 13.56 | 13.98 | 21747 | 2997 | 2.42% |
| 2024-09-09 | 13.64 | 13.82 | 0.06 | 0.44% | 13.52 | 13.89 | 20427 | 2811 | 2.27% |
| 2024-09-06 | 14.20 | 13.76 | -0.51 | -3.57% | 13.73 | 14.30 | 32341 | 4500 | 3.60% |
| 2024-09-05 | 14.29 | 14.27 | 0.12 | 0.85% | 14.07 | 14.43 | 25758 | 3669 | 2.87% |
| 2024-09-04 | 14.30 | 14.15 | -0.34 | -2.35% | 13.87 | 14.35 | 36524 | 5147 | 4.06% |
| 2024-09-03 | 14.65 | 14.49 | -0.02 | -0.14% | 14.30 | 14.81 | 33933 | 4913 | 3.77% |
| 2024-09-02 | 14.95 | 14.51 | -0.44 | -2.94% | 14.49 | 15.20 | 39394 | 5834 | 4.38% |
| 2024-08-30 | 14.64 | 14.95 | 0.40 | 2.75% | 14.57 | 15.26 | 48870 | 7317 | 5.44% |
| 2024-08-29 | 14.42 | 14.55 | 0.09 | 0.62% | 14.30 | 14.68 | 32714 | 4754 | 3.64% |
| 2024-08-28 | 14.32 | 14.46 | 0.03 | 0.21% | 14.24 | 14.69 | 28147 | 4092 | 3.13% |
| 2024-08-27 | 14.75 | 14.43 | -0.41 | -2.76% | 14.33 | 14.79 | 35335 | 5116 | 3.93% |
| 2024-08-26 | 14.93 | 14.84 | -0.30 | -1.98% | 14.70 | 15.32 | 44485 | 6596 | 4.95% |
| 2024-08-23 | 15.05 | 15.14 | -0.13 | -0.85% | 14.84 | 15.38 | 36642 | 5537 | 4.23% |
| 2024-08-22 | 15.49 | 15.27 | -0.30 | -1.93% | 15.23 | 15.79 | 38432 | 5930 | 4.43% |
| 2024-08-21 | 15.21 | 15.57 | 0.18 | 1.17% | 15.21 | 15.81 | 38757 | 6050 | 4.47% |
| 2024-08-20 | 15.67 | 15.39 | -0.23 | -1.47% | 15.33 | 15.78 | 39269 | 6087 | 4.53% |
| 2024-08-19 | 15.91 | 15.62 | -0.54 | -3.34% | 15.60 | 16.22 | 66893 | 10575 | 7.72% |
| 2024-08-16 | 15.46 | 16.16 | 0.68 | 4.39% | 15.35 | 16.32 | 93091 | 14912 | 10.74% |
| 2024-08-15 | 14.88 | 15.48 | 0.39 | 2.58% | 14.88 | 15.70 | 77098 | 11808 | 8.89% |
| 2024-08-14 | 15.20 | 15.09 | 0.29 | 1.96% | 14.81 | 15.30 | 63783 | 9621 | 7.36% |
| 2024-08-13 | 14.51 | 14.80 | 0.55 | 3.86% | 14.36 | 14.80 | 70452 | 10283 | 8.13% |