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 | 23.06 | 23.30 | 0.26 | 1.13% | 22.93 | 23.66 | 455731 | 106319 | 9.47% |
| 2024-11-20 | 23.02 | 23.04 | -0.04 | -0.17% | 22.73 | 23.18 | 417577 | 95910 | 8.67% |
| 2024-11-19 | 22.15 | 23.08 | 1.06 | 4.81% | 22.11 | 23.26 | 618004 | 140396 | 12.84% |
| 2024-11-18 | 22.70 | 22.02 | -0.80 | -3.51% | 21.89 | 22.96 | 480390 | 106861 | 9.98% |
| 2024-11-15 | 24.10 | 22.82 | -1.38 | -5.70% | 22.81 | 24.44 | 700591 | 164490 | 14.55% |
| 2024-11-14 | 25.00 | 24.20 | -1.56 | -6.06% | 24.10 | 25.28 | 895801 | 220690 | 18.61% |
| 2024-11-13 | 24.94 | 25.76 | 0.66 | 2.63% | 24.85 | 26.99 | 1328679 | 345910 | 27.60% |
| 2024-11-12 | 24.60 | 25.10 | 0.21 | 0.84% | 24.25 | 25.50 | 925519 | 230722 | 19.22% |
| 2024-11-11 | 23.47 | 24.89 | 1.13 | 4.76% | 23.38 | 26.14 | 1099487 | 274479 | 22.84% |
| 2024-11-08 | 25.49 | 23.76 | -0.99 | -4.00% | 23.65 | 25.50 | 1128476 | 275883 | 23.44% |
| 2024-11-07 | 22.30 | 24.75 | 2.25 | 10.00% | 22.18 | 24.75 | 1055032 | 249661 | 21.91% |
| 2024-11-06 | 22.88 | 22.50 | -0.05 | -0.22% | 22.26 | 23.42 | 820331 | 186692 | 17.04% |
| 2024-11-05 | 21.80 | 22.55 | 0.80 | 3.68% | 21.60 | 22.77 | 793489 | 177539 | 16.48% |
| 2024-11-04 | 21.18 | 21.75 | 0.62 | 2.93% | 21.13 | 21.78 | 401764 | 86441 | 8.34% |
| 2024-11-01 | 21.56 | 21.13 | -0.44 | -2.04% | 21.12 | 21.80 | 503046 | 108016 | 10.45% |
| 2024-10-31 | 21.12 | 21.57 | 0.33 | 1.55% | 21.09 | 22.10 | 638066 | 138655 | 13.25% |
| 2024-10-30 | 21.20 | 21.24 | -0.03 | -0.14% | 21.06 | 21.51 | 350721 | 74575 | 7.28% |
| 2024-10-29 | 22.10 | 21.27 | -0.77 | -3.49% | 21.23 | 22.25 | 583683 | 126404 | 12.12% |
| 2024-10-28 | 21.90 | 22.04 | -0.02 | -0.09% | 21.83 | 22.15 | 447876 | 98420 | 9.30% |
| 2024-10-25 | 21.96 | 22.06 | -0.33 | -1.47% | 21.77 | 22.40 | 754452 | 166214 | 15.67% |
| 2024-10-24 | 21.50 | 22.39 | 1.10 | 5.17% | 21.41 | 23.10 | 1132827 | 250392 | 23.53% |
| 2024-10-23 | 21.60 | 21.29 | -0.24 | -1.11% | 21.22 | 21.80 | 595904 | 128208 | 12.38% |
| 2024-10-22 | 21.20 | 21.53 | 0.33 | 1.56% | 21.13 | 21.54 | 443725 | 94523 | 9.22% |
| 2024-10-21 | 21.22 | 21.20 | -0.31 | -1.44% | 20.91 | 21.45 | 551956 | 117061 | 11.46% |
| 2024-10-18 | 20.65 | 21.51 | 0.86 | 4.16% | 20.61 | 22.40 | 787035 | 168654 | 16.35% |
| 2024-10-17 | 21.11 | 20.65 | -0.32 | -1.53% | 20.63 | 21.31 | 356565 | 74723 | 7.41% |
| 2024-10-16 | 20.90 | 20.97 | -0.17 | -0.80% | 20.60 | 21.47 | 400829 | 84451 | 8.32% |
| 2024-10-15 | 21.48 | 21.14 | -0.65 | -2.98% | 21.09 | 21.77 | 411746 | 88414 | 8.55% |
| 2024-10-14 | 21.68 | 21.79 | 0.05 | 0.23% | 20.68 | 21.89 | 568467 | 121265 | 11.81% |
| 2024-10-11 | 21.51 | 21.74 | -0.14 | -0.64% | 21.24 | 22.38 | 602370 | 130980 | 12.51% |
| 2024-10-10 | 23.15 | 21.88 | -1.64 | -6.97% | 21.19 | 23.74 | 831310 | 183915 | 17.27% |
| 2024-10-09 | 24.50 | 23.52 | -2.61 | -9.99% | 23.52 | 25.97 | 1099961 | 270463 | 22.85% |
| 2024-10-08 | 26.13 | 26.13 | 2.38 | 10.02% | 24.45 | 26.13 | 962192 | 249042 | 19.98% |
| 2024-09-30 | 23.50 | 23.75 | 2.16 | 10.00% | 22.22 | 23.75 | 1110467 | 258579 | 23.06% |
| 2024-09-27 | 20.76 | 21.59 | 1.39 | 6.88% | 20.21 | 21.60 | 624444 | 129727 | 12.97% |
| 2024-09-26 | 19.12 | 20.20 | 1.08 | 5.65% | 18.86 | 20.72 | 924252 | 181405 | 19.20% |
| 2024-09-25 | 19.51 | 19.12 | 0.23 | 1.22% | 19.10 | 20.11 | 1082641 | 212400 | 22.49% |
| 2024-09-24 | 17.46 | 18.89 | 1.72 | 10.02% | 17.17 | 18.89 | 883812 | 161753 | 18.36% |
| 2024-09-23 | 17.28 | 17.17 | -0.10 | -0.58% | 17.15 | 17.35 | 138285 | 23849 | 2.87% |
| 2024-09-20 | 17.39 | 17.27 | -0.25 | -1.43% | 17.16 | 17.52 | 204151 | 35285 | 4.24% |
| 2024-09-19 | 17.40 | 17.52 | 0.36 | 2.10% | 17.18 | 17.92 | 326681 | 57301 | 6.78% |
| 2024-09-18 | 17.10 | 17.16 | 0.07 | 0.41% | 16.70 | 17.25 | 197400 | 33471 | 4.10% |
| 2024-09-13 | 17.46 | 17.09 | -0.37 | -2.12% | 17.07 | 17.64 | 205588 | 35687 | 4.27% |
| 2024-09-12 | 17.62 | 17.46 | -0.19 | -1.08% | 17.45 | 17.78 | 161790 | 28510 | 3.36% |
| 2024-09-11 | 17.50 | 17.65 | 0.06 | 0.34% | 17.43 | 17.68 | 151967 | 26728 | 3.16% |
| 2024-09-10 | 18.01 | 17.59 | -0.41 | -2.28% | 17.16 | 18.09 | 316706 | 55463 | 6.58% |
| 2024-09-09 | 17.88 | 18.00 | -0.80 | -4.26% | 17.77 | 18.43 | 357062 | 64587 | 7.42% |
| 2024-09-06 | 19.40 | 18.80 | -0.01 | -0.05% | 18.78 | 19.74 | 491718 | 94784 | 10.21% |
| 2024-09-05 | 18.78 | 18.81 | 0.04 | 0.21% | 18.68 | 18.87 | 161178 | 30266 | 3.35% |
| 2024-09-04 | 18.55 | 18.77 | 0.09 | 0.48% | 18.51 | 18.98 | 206521 | 38799 | 4.29% |
| 2024-09-03 | 18.50 | 18.68 | 0.08 | 0.43% | 18.50 | 18.79 | 175042 | 32626 | 3.64% |
| 2024-09-02 | 19.11 | 18.60 | -0.74 | -3.83% | 18.60 | 19.21 | 330101 | 62241 | 6.86% |
| 2024-08-30 | 18.96 | 19.34 | 0.32 | 1.68% | 18.86 | 19.78 | 523357 | 101696 | 10.87% |
| 2024-08-29 | 18.80 | 19.02 | 0.12 | 0.63% | 18.80 | 19.19 | 298904 | 56809 | 6.21% |
| 2024-08-28 | 18.74 | 18.90 | 0.18 | 0.96% | 18.74 | 19.14 | 312789 | 59226 | 6.50% |
| 2024-08-27 | 18.60 | 18.72 | 0.04 | 0.21% | 18.46 | 18.80 | 207541 | 38734 | 4.31% |
| 2024-08-26 | 18.63 | 18.68 | -0.02 | -0.11% | 18.39 | 18.82 | 214059 | 39889 | 4.45% |
| 2024-08-23 | 18.61 | 18.70 | -0.01 | -0.05% | 18.58 | 19.09 | 267636 | 50371 | 5.56% |
| 2024-08-22 | 19.36 | 18.71 | -0.46 | -2.40% | 18.59 | 19.36 | 296264 | 55933 | 6.15% |
| 2024-08-21 | 19.31 | 19.17 | -0.15 | -0.78% | 19.07 | 19.39 | 222491 | 42730 | 4.62% |
| 2024-08-20 | 20.01 | 19.32 | -0.64 | -3.21% | 19.26 | 20.10 | 359773 | 70256 | 7.47% |
| 2024-08-19 | 20.01 | 19.96 | -0.24 | -1.19% | 19.86 | 20.31 | 317823 | 63622 | 6.60% |
| 2024-08-16 | 20.56 | 20.20 | -0.44 | -2.13% | 20.17 | 20.75 | 351981 | 71645 | 7.31% |
| 2024-08-15 | 20.70 | 20.64 | -0.01 | -0.05% | 20.61 | 21.28 | 558388 | 116637 | 11.60% |
| 2024-08-14 | 20.43 | 20.65 | -0.05 | -0.24% | 20.43 | 21.18 | 552166 | 115033 | 11.47% |
| 2024-08-13 | 20.02 | 20.70 | 0.67 | 3.34% | 19.85 | 20.98 | 467213 | 94991 | 9.70% |