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 | 22.88 | 22.70 | 0.13 | 0.58% | 22.17 | 23.25 | 1268470 | 288983 | 3.00% |
| 2024-11-20 | 21.85 | 22.57 | 0.36 | 1.62% | 21.70 | 23.14 | 1496209 | 338306 | 3.54% |
| 2024-11-19 | 21.90 | 22.21 | 0.66 | 3.06% | 21.06 | 22.64 | 1348367 | 293193 | 3.19% |
| 2024-11-18 | 23.01 | 21.55 | -1.80 | -7.71% | 21.20 | 23.22 | 1549208 | 338830 | 3.67% |
| 2024-11-15 | 24.00 | 23.35 | -2.11 | -8.29% | 22.91 | 25.30 | 2355995 | 554982 | 5.58% |
| 2024-11-14 | 26.84 | 25.46 | -2.83 | -10.00% | 25.46 | 26.84 | 1703863 | 440404 | 4.03% |
| 2024-11-13 | 25.38 | 28.29 | 2.57 | 9.99% | 25.38 | 28.29 | 2944966 | 820141 | 6.97% |
| 2024-11-12 | 25.25 | 25.72 | 1.04 | 4.21% | 24.99 | 27.15 | 3043023 | 788108 | 7.20% |
| 2024-11-11 | 24.68 | 24.68 | 2.24 | 9.98% | 24.68 | 24.68 | 147611 | 36430 | 0.35% |
| 2024-11-08 | 20.40 | 22.44 | 2.04 | 10.00% | 19.50 | 22.44 | 892288 | 190389 | 2.11% |
| 2024-11-07 | 19.05 | 20.40 | 1.44 | 7.59% | 19.05 | 20.86 | 2098686 | 425277 | 4.97% |
| 2024-11-06 | 17.58 | 18.96 | 1.51 | 8.65% | 17.36 | 19.20 | 1310284 | 244787 | 3.10% |
| 2024-11-05 | 16.92 | 17.45 | 0.55 | 3.25% | 16.91 | 17.60 | 456778 | 79333 | 1.08% |
| 2024-11-04 | 16.54 | 16.90 | 0.34 | 2.05% | 16.53 | 17.10 | 228542 | 38564 | 0.54% |
| 2024-11-01 | 16.88 | 16.56 | -0.44 | -2.59% | 16.41 | 16.93 | 266725 | 44329 | 0.63% |
| 2024-10-31 | 17.10 | 17.00 | -0.18 | -1.05% | 16.59 | 17.11 | 339717 | 57405 | 0.80% |
| 2024-10-30 | 17.28 | 17.18 | -0.15 | -0.87% | 17.00 | 17.38 | 260369 | 44778 | 0.62% |
| 2024-10-29 | 17.33 | 17.33 | 0.00 | 0.00% | 17.21 | 17.58 | 321513 | 55853 | 0.76% |
| 2024-10-28 | 17.27 | 17.33 | 0.05 | 0.29% | 17.15 | 17.47 | 263458 | 45600 | 0.62% |
| 2024-10-25 | 17.43 | 17.28 | -0.08 | -0.46% | 17.15 | 17.48 | 286624 | 49553 | 0.68% |
| 2024-10-24 | 17.50 | 17.36 | -0.23 | -1.31% | 17.26 | 17.74 | 255405 | 44495 | 0.60% |
| 2024-10-23 | 17.49 | 17.59 | 0.08 | 0.46% | 17.36 | 18.03 | 489358 | 86916 | 1.16% |
| 2024-10-22 | 18.28 | 17.51 | -0.52 | -2.88% | 17.33 | 18.28 | 563753 | 98989 | 1.33% |
| 2024-10-21 | 17.20 | 18.03 | 0.97 | 5.69% | 17.20 | 18.29 | 791897 | 140839 | 1.87% |
| 2024-10-18 | 16.80 | 17.06 | 0.38 | 2.28% | 16.51 | 17.49 | 498660 | 84936 | 1.18% |
| 2024-10-17 | 16.50 | 16.68 | 0.20 | 1.21% | 16.50 | 16.93 | 255044 | 42582 | 0.60% |
| 2024-10-16 | 16.63 | 16.48 | -0.34 | -2.02% | 16.28 | 16.73 | 254081 | 41890 | 0.60% |
| 2024-10-15 | 16.80 | 16.82 | -0.09 | -0.53% | 16.61 | 17.30 | 367291 | 62474 | 0.87% |
| 2024-10-14 | 16.35 | 16.91 | 0.66 | 4.06% | 16.31 | 16.97 | 370864 | 61945 | 0.88% |
| 2024-10-11 | 17.00 | 16.25 | -0.67 | -3.96% | 16.08 | 17.00 | 325155 | 53245 | 0.77% |
| 2024-10-10 | 16.40 | 16.92 | 0.45 | 2.73% | 16.40 | 17.68 | 520713 | 88734 | 1.23% |
| 2024-10-09 | 17.74 | 16.47 | -1.83 | -10.00% | 16.47 | 17.74 | 587100 | 100030 | 1.39% |
| 2024-10-08 | 19.00 | 18.30 | 1.02 | 5.90% | 17.13 | 19.00 | 834549 | 151567 | 1.98% |
| 2024-09-30 | 16.99 | 17.28 | 1.18 | 7.33% | 16.21 | 17.49 | 649494 | 110368 | 1.54% |
| 2024-09-27 | 15.47 | 16.10 | 0.74 | 4.82% | 15.47 | 16.13 | 274785 | 43539 | 0.65% |
| 2024-09-26 | 14.83 | 15.36 | 0.51 | 3.43% | 14.75 | 15.36 | 257640 | 38963 | 0.61% |
| 2024-09-25 | 15.00 | 14.85 | 0.04 | 0.27% | 14.83 | 15.30 | 309677 | 46693 | 0.73% |
| 2024-09-24 | 14.50 | 14.81 | 0.31 | 2.14% | 14.30 | 14.82 | 228009 | 33382 | 0.54% |
| 2024-09-23 | 14.21 | 14.50 | 0.18 | 1.26% | 14.21 | 14.55 | 122255 | 17662 | 0.29% |
| 2024-09-20 | 14.41 | 14.32 | -0.13 | -0.90% | 14.17 | 14.50 | 103881 | 14880 | 0.25% |
| 2024-09-19 | 14.24 | 14.45 | 0.31 | 2.19% | 14.04 | 14.48 | 108740 | 15588 | 0.26% |
| 2024-09-18 | 14.27 | 14.14 | -0.06 | -0.42% | 13.92 | 14.31 | 90307 | 12721 | 0.21% |
| 2024-09-13 | 14.28 | 14.20 | -0.07 | -0.49% | 14.20 | 14.37 | 65442 | 9338 | 0.15% |
| 2024-09-12 | 14.39 | 14.27 | -0.11 | -0.76% | 14.26 | 14.52 | 74551 | 10733 | 0.18% |
| 2024-09-11 | 14.43 | 14.38 | -0.08 | -0.55% | 14.28 | 14.55 | 87328 | 12589 | 0.21% |
| 2024-09-10 | 14.28 | 14.46 | 0.21 | 1.47% | 14.12 | 14.49 | 103292 | 14793 | 0.24% |
| 2024-09-09 | 14.21 | 14.25 | -0.10 | -0.70% | 14.19 | 14.41 | 77860 | 11118 | 0.18% |
| 2024-09-06 | 14.58 | 14.35 | -0.22 | -1.51% | 14.34 | 14.61 | 102819 | 14860 | 0.24% |
| 2024-09-05 | 14.40 | 14.57 | 0.17 | 1.18% | 14.34 | 14.60 | 118257 | 17147 | 0.28% |
| 2024-09-04 | 14.50 | 14.40 | -0.17 | -1.17% | 14.34 | 14.59 | 108761 | 15722 | 0.26% |
| 2024-09-03 | 14.50 | 14.57 | 0.07 | 0.48% | 14.50 | 14.71 | 97523 | 14229 | 0.23% |
| 2024-09-02 | 15.01 | 14.50 | -0.50 | -3.33% | 14.50 | 15.04 | 195292 | 28701 | 0.46% |
| 2024-08-30 | 14.85 | 15.00 | 0.23 | 1.56% | 14.76 | 15.11 | 231858 | 34798 | 0.55% |
| 2024-08-29 | 14.56 | 14.77 | 0.15 | 1.03% | 14.54 | 14.84 | 120076 | 17700 | 0.28% |
| 2024-08-28 | 14.51 | 14.62 | 0.07 | 0.48% | 14.51 | 14.72 | 90542 | 13237 | 0.21% |
| 2024-08-27 | 14.86 | 14.55 | -0.28 | -1.89% | 14.47 | 14.86 | 142691 | 20815 | 0.34% |
| 2024-08-26 | 14.86 | 14.83 | -0.03 | -0.20% | 14.76 | 14.97 | 131132 | 19464 | 0.31% |
| 2024-08-23 | 14.86 | 14.86 | -0.08 | -0.54% | 14.72 | 15.04 | 157790 | 23479 | 0.37% |
| 2024-08-22 | 15.09 | 14.94 | -0.15 | -0.99% | 14.82 | 15.22 | 193100 | 28984 | 0.46% |
| 2024-08-21 | 15.10 | 15.09 | -0.14 | -0.92% | 15.06 | 15.28 | 137397 | 20815 | 0.33% |
| 2024-08-20 | 15.29 | 15.23 | -0.05 | -0.33% | 15.15 | 15.38 | 145265 | 22147 | 0.34% |
| 2024-08-19 | 15.26 | 15.28 | 0.03 | 0.20% | 15.20 | 15.43 | 152085 | 23312 | 0.36% |
| 2024-08-16 | 15.69 | 15.25 | -0.38 | -2.43% | 15.22 | 15.75 | 222854 | 34379 | 0.53% |
| 2024-08-15 | 15.46 | 15.63 | 0.11 | 0.71% | 15.31 | 15.79 | 221857 | 34510 | 0.53% |
| 2024-08-14 | 15.76 | 15.52 | -0.22 | -1.40% | 15.50 | 15.82 | 181600 | 28405 | 0.43% |
| 2024-08-13 | 15.67 | 15.74 | 0.06 | 0.38% | 15.51 | 15.80 | 192646 | 30204 | 0.46% |