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 | 23.58 | 25.45 | 1.51 | 6.31% | 23.58 | 26.10 | 112342 | 27792 | 25.39% |
| 2024-11-20 | 23.55 | 23.94 | -0.31 | -1.28% | 23.27 | 24.30 | 92828 | 22043 | 20.98% |
| 2024-11-19 | 22.50 | 24.25 | 1.51 | 6.64% | 21.80 | 24.50 | 135562 | 31537 | 30.64% |
| 2024-11-18 | 21.76 | 22.74 | 1.23 | 5.72% | 20.42 | 22.99 | 95022 | 20922 | 21.48% |
| 2024-11-15 | 20.71 | 21.51 | 0.68 | 3.26% | 20.71 | 22.53 | 59118 | 12768 | 13.36% |
| 2024-11-14 | 21.69 | 20.83 | -0.86 | -3.96% | 20.71 | 21.69 | 28700 | 6063 | 6.49% |
| 2024-11-13 | 21.60 | 21.69 | 0.08 | 0.37% | 21.15 | 22.33 | 44809 | 9737 | 10.13% |
| 2024-11-12 | 21.60 | 21.61 | 0.07 | 0.32% | 21.35 | 22.14 | 52918 | 11562 | 11.96% |
| 2024-11-11 | 20.89 | 21.54 | 0.44 | 2.09% | 20.78 | 21.58 | 36623 | 7786 | 8.28% |
| 2024-11-08 | 21.56 | 21.10 | -0.33 | -1.54% | 21.02 | 21.66 | 40946 | 8713 | 9.25% |
| 2024-11-07 | 20.94 | 21.43 | 0.40 | 1.90% | 20.72 | 21.52 | 52735 | 11140 | 11.92% |
| 2024-11-06 | 21.29 | 21.03 | -0.49 | -2.28% | 20.75 | 21.34 | 65456 | 13770 | 14.79% |
| 2024-11-05 | 21.22 | 21.52 | 0.09 | 0.42% | 20.81 | 22.01 | 93519 | 19928 | 21.14% |
| 2024-11-04 | 20.10 | 21.43 | 1.21 | 5.98% | 19.80 | 21.49 | 90186 | 18821 | 20.38% |
| 2024-11-01 | 19.30 | 20.22 | 0.74 | 3.80% | 19.15 | 20.66 | 65711 | 13074 | 14.85% |
| 2024-10-31 | 19.22 | 19.48 | 0.30 | 1.56% | 19.03 | 19.61 | 21554 | 4180 | 4.87% |
| 2024-10-30 | 19.52 | 19.18 | -0.65 | -3.28% | 18.89 | 19.78 | 33030 | 6380 | 7.47% |
| 2024-10-29 | 20.71 | 19.83 | -0.61 | -2.98% | 19.63 | 21.50 | 40627 | 8260 | 9.18% |
| 2024-10-28 | 20.10 | 20.44 | 0.26 | 1.29% | 19.90 | 20.44 | 30790 | 6214 | 6.96% |
| 2024-10-25 | 19.50 | 20.18 | 0.65 | 3.33% | 19.42 | 20.19 | 33463 | 6639 | 7.56% |
| 2024-10-24 | 19.51 | 19.53 | -0.10 | -0.51% | 19.33 | 19.68 | 21893 | 4262 | 4.95% |
| 2024-10-23 | 19.79 | 19.63 | -0.24 | -1.21% | 19.47 | 20.11 | 35670 | 7037 | 8.06% |
| 2024-10-22 | 19.21 | 19.87 | 0.54 | 2.79% | 19.17 | 20.19 | 41884 | 8230 | 9.47% |
| 2024-10-21 | 19.05 | 19.33 | 0.27 | 1.42% | 18.91 | 19.58 | 36343 | 7007 | 8.21% |
| 2024-10-18 | 18.59 | 19.06 | 0.47 | 2.53% | 18.47 | 19.60 | 36376 | 6929 | 8.22% |
| 2024-10-17 | 18.75 | 18.59 | -0.10 | -0.54% | 18.48 | 19.08 | 19624 | 3687 | 4.44% |
| 2024-10-16 | 18.40 | 18.69 | 0.06 | 0.32% | 18.28 | 18.93 | 19827 | 3707 | 4.48% |
| 2024-10-15 | 19.02 | 18.63 | -0.57 | -2.97% | 18.63 | 19.23 | 25911 | 4908 | 5.86% |
| 2024-10-14 | 18.95 | 19.20 | 0.18 | 0.95% | 18.55 | 19.39 | 30901 | 5874 | 6.98% |
| 2024-10-11 | 19.60 | 19.02 | -0.81 | -4.08% | 18.77 | 19.91 | 37950 | 7329 | 8.58% |
| 2024-10-10 | 19.81 | 19.83 | 0.22 | 1.12% | 19.61 | 20.55 | 41386 | 8334 | 9.35% |
| 2024-10-09 | 21.69 | 19.61 | -3.30 | -14.40% | 19.53 | 21.70 | 65245 | 13566 | 14.75% |
| 2024-10-08 | 22.38 | 22.91 | 2.93 | 14.66% | 20.62 | 23.38 | 99172 | 21764 | 22.41% |
| 2024-09-30 | 17.99 | 19.98 | 2.56 | 14.70% | 17.64 | 20.20 | 72738 | 13672 | 16.44% |
| 2024-09-27 | 16.70 | 17.42 | 0.97 | 5.90% | 16.60 | 17.68 | 49931 | 8547 | 11.29% |
| 2024-09-26 | 16.11 | 16.45 | 0.37 | 2.30% | 15.86 | 16.45 | 23398 | 3784 | 5.29% |
| 2024-09-25 | 16.02 | 16.08 | 0.20 | 1.26% | 15.99 | 16.38 | 31152 | 5044 | 7.04% |
| 2024-09-24 | 15.65 | 15.88 | 0.29 | 1.86% | 15.50 | 15.95 | 24682 | 3893 | 5.58% |
| 2024-09-23 | 15.60 | 15.59 | -0.06 | -0.38% | 15.40 | 15.73 | 13970 | 2173 | 3.16% |
| 2024-09-20 | 15.33 | 15.65 | 0.33 | 2.15% | 15.22 | 16.08 | 31418 | 4894 | 7.10% |
| 2024-09-19 | 15.00 | 15.32 | 0.44 | 2.96% | 14.91 | 15.49 | 20626 | 3147 | 4.66% |
| 2024-09-18 | 15.40 | 14.88 | -0.65 | -4.19% | 14.61 | 15.52 | 20058 | 2994 | 4.53% |
| 2024-09-13 | 15.85 | 15.53 | -0.44 | -2.76% | 15.46 | 15.98 | 14790 | 2320 | 3.34% |
| 2024-09-12 | 16.19 | 15.97 | -0.22 | -1.36% | 15.90 | 16.40 | 15726 | 2538 | 3.55% |
| 2024-09-11 | 16.28 | 16.19 | -0.17 | -1.04% | 16.10 | 16.45 | 11718 | 1905 | 2.65% |
| 2024-09-10 | 16.40 | 16.36 | 0.05 | 0.31% | 16.16 | 16.59 | 13024 | 2129 | 2.94% |
| 2024-09-09 | 15.95 | 16.31 | 0.20 | 1.24% | 15.95 | 16.49 | 15797 | 2568 | 3.57% |
| 2024-09-06 | 16.45 | 16.11 | -0.25 | -1.53% | 15.92 | 16.45 | 16658 | 2680 | 3.76% |
| 2024-09-05 | 16.10 | 16.36 | 0.26 | 1.61% | 16.10 | 16.39 | 13862 | 2254 | 3.13% |
| 2024-09-04 | 16.13 | 16.10 | -0.16 | -0.98% | 16.02 | 16.30 | 14472 | 2340 | 3.27% |
| 2024-09-03 | 16.21 | 16.26 | 0.05 | 0.31% | 16.02 | 16.51 | 16073 | 2615 | 3.63% |
| 2024-09-02 | 16.95 | 16.21 | -0.82 | -4.82% | 16.18 | 17.10 | 22124 | 3664 | 5.00% |
| 2024-08-30 | 16.74 | 17.03 | 0.28 | 1.67% | 16.70 | 17.25 | 26676 | 4545 | 6.03% |
| 2024-08-29 | 16.65 | 16.75 | 0.02 | 0.12% | 16.33 | 16.89 | 13101 | 2183 | 2.96% |
| 2024-08-28 | 17.25 | 16.73 | -1.07 | -6.01% | 16.23 | 17.31 | 19611 | 3290 | 4.43% |
| 2024-08-27 | 17.46 | 17.80 | 0.31 | 1.77% | 17.34 | 17.92 | 19933 | 3513 | 4.51% |
| 2024-08-26 | 17.28 | 17.49 | 0.30 | 1.75% | 17.22 | 17.54 | 15548 | 2705 | 3.51% |
| 2024-08-23 | 17.72 | 17.19 | -0.43 | -2.44% | 17.19 | 17.72 | 18080 | 3153 | 4.09% |
| 2024-08-22 | 18.25 | 17.62 | -0.53 | -2.92% | 17.54 | 18.30 | 18732 | 3336 | 4.23% |
| 2024-08-21 | 18.05 | 18.15 | 0.03 | 0.17% | 17.72 | 18.27 | 23445 | 4216 | 5.30% |
| 2024-08-20 | 18.90 | 18.12 | -0.56 | -3.00% | 17.78 | 19.26 | 37122 | 6929 | 8.39% |
| 2024-08-19 | 19.46 | 18.68 | -0.65 | -3.36% | 18.52 | 19.69 | 35535 | 6754 | 8.03% |
| 2024-08-16 | 19.35 | 19.33 | -0.02 | -0.10% | 18.90 | 19.48 | 26086 | 5021 | 5.90% |
| 2024-08-15 | 19.50 | 19.35 | -0.32 | -1.63% | 19.16 | 19.78 | 28685 | 5560 | 6.48% |
| 2024-08-14 | 19.04 | 19.67 | 0.24 | 1.24% | 18.67 | 19.73 | 40919 | 7875 | 9.25% |
| 2024-08-13 | 19.20 | 19.43 | 0.51 | 2.70% | 18.60 | 19.81 | 41704 | 8000 | 9.43% |