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 | 21.51 | 20.74 | -0.04 | -0.19% | 20.44 | 21.70 | 177005 | 36824 | 2.61% |
| 2024-11-20 | 20.64 | 20.78 | 0.28 | 1.37% | 20.32 | 21.04 | 185395 | 38391 | 2.73% |
| 2024-11-19 | 20.09 | 20.50 | 0.56 | 2.81% | 19.94 | 21.08 | 196862 | 40305 | 2.90% |
| 2024-11-18 | 20.45 | 19.94 | -0.55 | -2.68% | 19.80 | 20.87 | 188313 | 38150 | 2.77% |
| 2024-11-15 | 21.90 | 20.49 | -1.58 | -7.16% | 20.42 | 22.01 | 200556 | 42533 | 2.95% |
| 2024-11-14 | 23.46 | 22.07 | -1.39 | -5.92% | 22.00 | 23.67 | 180429 | 40858 | 2.66% |
| 2024-11-13 | 23.60 | 23.46 | -0.30 | -1.26% | 22.64 | 24.08 | 226614 | 52556 | 3.34% |
| 2024-11-12 | 24.50 | 23.76 | -0.77 | -3.14% | 23.55 | 25.00 | 232046 | 56086 | 3.42% |
| 2024-11-11 | 24.10 | 24.53 | 0.17 | 0.70% | 23.80 | 25.00 | 320221 | 78123 | 4.72% |
| 2024-11-08 | 22.94 | 24.36 | 1.46 | 6.38% | 22.94 | 25.19 | 479396 | 117083 | 7.06% |
| 2024-11-07 | 22.66 | 22.90 | -0.76 | -3.21% | 21.80 | 23.18 | 283440 | 64082 | 4.17% |
| 2024-11-06 | 24.35 | 23.66 | -1.19 | -4.79% | 23.20 | 25.01 | 452377 | 109040 | 6.66% |
| 2024-11-05 | 24.52 | 24.85 | 0.10 | 0.40% | 23.80 | 25.82 | 600737 | 149143 | 8.85% |
| 2024-11-04 | 22.33 | 24.75 | 2.25 | 10.00% | 21.61 | 24.75 | 642391 | 151377 | 9.46% |
| 2024-11-01 | 26.20 | 22.50 | -1.34 | -5.62% | 22.39 | 26.22 | 870068 | 214122 | 12.81% |
| 2024-10-31 | 22.98 | 23.84 | 2.17 | 10.01% | 22.50 | 23.84 | 308429 | 71844 | 4.54% |
| 2024-10-30 | 19.50 | 21.67 | 1.97 | 10.00% | 19.00 | 21.67 | 640289 | 132606 | 9.43% |
| 2024-10-29 | 18.50 | 19.70 | 1.65 | 9.14% | 18.50 | 19.86 | 739651 | 144460 | 10.89% |
| 2024-10-28 | 17.97 | 18.05 | 0.90 | 5.25% | 17.21 | 18.25 | 656925 | 116724 | 9.67% |
| 2024-10-25 | 15.60 | 17.15 | 1.56 | 10.01% | 15.60 | 17.15 | 203149 | 34107 | 2.99% |
| 2024-10-24 | 16.05 | 15.59 | -0.60 | -3.71% | 15.55 | 16.15 | 221302 | 34907 | 3.26% |
| 2024-10-23 | 15.51 | 16.19 | 0.71 | 4.59% | 15.30 | 16.80 | 375587 | 60391 | 5.53% |
| 2024-10-22 | 14.92 | 15.48 | 0.49 | 3.27% | 14.61 | 15.55 | 263937 | 39747 | 3.89% |
| 2024-10-21 | 14.77 | 14.99 | 0.33 | 2.25% | 14.77 | 15.59 | 309791 | 47002 | 4.56% |
| 2024-10-18 | 14.17 | 14.66 | 0.41 | 2.88% | 14.11 | 15.10 | 236922 | 34613 | 3.49% |
| 2024-10-17 | 14.75 | 14.25 | -0.42 | -2.86% | 14.22 | 14.89 | 170257 | 24695 | 2.51% |
| 2024-10-16 | 14.80 | 14.67 | -0.32 | -2.13% | 14.49 | 14.97 | 145517 | 21411 | 2.14% |
| 2024-10-15 | 15.36 | 14.99 | -0.49 | -3.17% | 14.95 | 15.66 | 153014 | 23409 | 2.25% |
| 2024-10-14 | 15.36 | 15.48 | 0.16 | 1.04% | 15.00 | 15.66 | 144632 | 22215 | 2.13% |
| 2024-10-11 | 16.32 | 15.32 | -0.99 | -6.07% | 15.06 | 16.35 | 193919 | 30131 | 2.86% |
| 2024-10-10 | 16.62 | 16.31 | -0.32 | -1.92% | 16.22 | 17.27 | 192423 | 32117 | 2.83% |
| 2024-10-09 | 18.02 | 16.63 | -1.50 | -8.27% | 16.60 | 18.05 | 263461 | 45660 | 3.88% |
| 2024-10-08 | 18.66 | 18.13 | 1.17 | 6.90% | 17.19 | 18.66 | 389398 | 70279 | 5.73% |
| 2024-09-30 | 16.33 | 16.96 | 1.54 | 9.99% | 15.70 | 16.96 | 384645 | 63441 | 5.66% |
| 2024-09-27 | 14.70 | 15.42 | 0.93 | 6.42% | 14.68 | 15.49 | 144762 | 21790 | 2.13% |
| 2024-09-26 | 13.70 | 14.49 | 0.79 | 5.77% | 13.68 | 14.50 | 264635 | 37304 | 3.90% |
| 2024-09-25 | 13.70 | 13.70 | 0.43 | 3.24% | 13.64 | 14.38 | 380821 | 53049 | 5.61% |
| 2024-09-24 | 12.20 | 13.27 | 1.21 | 10.03% | 12.20 | 13.27 | 284610 | 37232 | 4.19% |
| 2024-09-23 | 12.14 | 12.06 | -0.11 | -0.90% | 11.97 | 12.25 | 52054 | 6296 | 0.77% |
| 2024-09-20 | 12.62 | 12.17 | -0.44 | -3.49% | 12.10 | 12.65 | 71858 | 8793 | 1.06% |
| 2024-09-19 | 12.37 | 12.61 | 0.33 | 2.69% | 12.23 | 12.85 | 79911 | 10053 | 1.18% |
| 2024-09-18 | 12.53 | 12.28 | -0.28 | -2.23% | 12.15 | 12.60 | 55376 | 6797 | 0.82% |
| 2024-09-13 | 13.17 | 12.56 | -0.54 | -4.12% | 12.56 | 13.23 | 68971 | 8831 | 1.02% |
| 2024-09-12 | 12.83 | 13.10 | 0.30 | 2.34% | 12.80 | 13.65 | 112197 | 14881 | 1.65% |
| 2024-09-11 | 12.63 | 12.80 | 0.14 | 1.11% | 12.54 | 13.04 | 76738 | 9837 | 1.13% |
| 2024-09-10 | 12.79 | 12.66 | -0.07 | -0.55% | 12.46 | 12.82 | 57961 | 7304 | 0.85% |
| 2024-09-09 | 12.88 | 12.73 | -0.23 | -1.77% | 12.66 | 12.99 | 69945 | 8955 | 1.03% |
| 2024-09-06 | 13.48 | 12.96 | -0.50 | -3.71% | 12.95 | 13.50 | 61236 | 8027 | 0.90% |
| 2024-09-05 | 13.38 | 13.46 | 0.08 | 0.60% | 13.35 | 13.83 | 86411 | 11724 | 1.27% |
| 2024-09-04 | 13.42 | 13.38 | -0.12 | -0.89% | 13.35 | 13.85 | 92378 | 12506 | 1.36% |
| 2024-09-03 | 13.43 | 13.50 | 0.06 | 0.45% | 13.23 | 13.80 | 96655 | 13118 | 1.42% |
| 2024-09-02 | 14.00 | 13.44 | -0.60 | -4.27% | 13.40 | 14.16 | 88083 | 12109 | 1.30% |
| 2024-08-30 | 13.69 | 14.04 | 0.34 | 2.48% | 13.65 | 14.35 | 85278 | 11981 | 1.26% |
| 2024-08-29 | 13.10 | 13.70 | 0.55 | 4.18% | 13.07 | 13.85 | 100011 | 13551 | 1.47% |
| 2024-08-28 | 13.00 | 13.15 | 0.12 | 0.92% | 12.87 | 13.27 | 56201 | 7362 | 0.83% |
| 2024-08-27 | 13.28 | 13.03 | -0.21 | -1.59% | 12.98 | 13.36 | 71600 | 9404 | 1.05% |
| 2024-08-26 | 13.18 | 13.24 | 0.12 | 0.91% | 13.18 | 13.64 | 69642 | 9320 | 1.03% |
| 2024-08-23 | 13.19 | 13.12 | -0.12 | -0.91% | 13.01 | 13.37 | 48923 | 6432 | 0.72% |
| 2024-08-22 | 13.56 | 13.24 | -0.26 | -1.93% | 13.19 | 13.63 | 41888 | 5603 | 0.62% |
| 2024-08-21 | 13.46 | 13.50 | -0.04 | -0.30% | 13.35 | 13.60 | 51246 | 6916 | 0.75% |
| 2024-08-20 | 13.95 | 13.54 | -0.36 | -2.59% | 13.50 | 14.02 | 58389 | 7982 | 0.86% |
| 2024-08-19 | 14.17 | 13.90 | -0.27 | -1.91% | 13.86 | 14.20 | 51435 | 7189 | 0.76% |
| 2024-08-16 | 14.62 | 14.17 | -0.47 | -3.21% | 14.14 | 14.67 | 63217 | 9057 | 0.93% |
| 2024-08-15 | 14.44 | 14.64 | 0.19 | 1.31% | 14.23 | 14.92 | 71310 | 10396 | 1.05% |
| 2024-08-14 | 14.88 | 14.45 | -0.40 | -2.69% | 14.44 | 15.09 | 50496 | 7378 | 0.74% |
| 2024-08-13 | 14.80 | 14.85 | -0.04 | -0.27% | 14.59 | 15.03 | 61056 | 9015 | 0.90% |