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 | 23.20 | 22.27 | -0.73 | -3.17% | 22.00 | 23.30 | 55213 | 12559 | 3.08% |
| 2024-11-20 | 22.35 | 23.00 | 0.66 | 2.95% | 21.97 | 23.10 | 60657 | 13773 | 3.38% |
| 2024-11-19 | 21.90 | 22.34 | 0.44 | 2.01% | 21.38 | 22.43 | 47917 | 10484 | 2.67% |
| 2024-11-18 | 21.87 | 21.90 | -0.26 | -1.17% | 21.20 | 23.01 | 60458 | 13354 | 3.37% |
| 2024-11-15 | 22.41 | 22.16 | -0.43 | -1.90% | 22.10 | 23.71 | 66853 | 15364 | 3.73% |
| 2024-11-14 | 23.60 | 22.59 | -0.85 | -3.63% | 22.43 | 23.60 | 79708 | 18198 | 4.45% |
| 2024-11-13 | 25.51 | 23.44 | -2.60 | -9.98% | 23.44 | 25.69 | 142398 | 34215 | 7.95% |
| 2024-11-12 | 24.32 | 26.04 | 0.76 | 3.01% | 24.32 | 27.81 | 175934 | 45969 | 9.82% |
| 2024-11-11 | 27.75 | 25.28 | -2.81 | -10.00% | 25.28 | 27.82 | 149373 | 38291 | 8.34% |
| 2024-11-08 | 31.36 | 28.09 | -0.42 | -1.47% | 26.67 | 31.36 | 297682 | 86138 | 16.61% |
| 2024-11-07 | 28.51 | 28.51 | 2.59 | 9.99% | 28.51 | 28.51 | 680 | 193 | 0.04% |
| 2024-11-06 | 25.92 | 25.92 | 2.36 | 10.02% | 25.92 | 25.92 | 18694 | 4845 | 1.04% |
| 2024-10-22 | 22.27 | 23.56 | 1.01 | 4.48% | 22.27 | 24.77 | 84559 | 20242 | 4.72% |
| 2024-10-21 | 21.16 | 22.55 | 2.05 | 10.00% | 20.53 | 22.55 | 35055 | 7756 | 1.96% |
| 2024-10-18 | 19.56 | 20.50 | 1.05 | 5.40% | 19.00 | 20.51 | 32153 | 6421 | 1.79% |
| 2024-10-17 | 19.79 | 19.45 | 0.05 | 0.26% | 19.42 | 20.10 | 14143 | 2789 | 0.79% |
| 2024-10-16 | 19.67 | 19.40 | -0.58 | -2.90% | 19.31 | 19.98 | 16421 | 3209 | 0.92% |
| 2024-10-15 | 19.15 | 19.98 | 0.90 | 4.72% | 19.00 | 20.40 | 32583 | 6485 | 1.82% |
| 2024-10-14 | 19.00 | 19.08 | 0.19 | 1.01% | 18.50 | 19.50 | 24881 | 4748 | 1.39% |
| 2024-10-11 | 19.10 | 18.89 | -0.31 | -1.61% | 18.55 | 19.20 | 21776 | 4103 | 1.22% |
| 2024-10-10 | 18.30 | 19.20 | 0.90 | 4.92% | 18.10 | 19.30 | 29439 | 5521 | 1.64% |
| 2024-10-09 | 17.96 | 18.30 | 0.18 | 0.99% | 16.36 | 18.88 | 35260 | 6410 | 1.97% |
| 2024-10-08 | 19.53 | 18.12 | 0.33 | 1.85% | 17.24 | 19.57 | 56734 | 10535 | 3.17% |
| 2024-09-30 | 17.66 | 17.79 | 1.38 | 8.41% | 16.85 | 17.81 | 42654 | 7407 | 2.38% |
| 2024-09-27 | 15.99 | 16.41 | 0.54 | 3.40% | 15.82 | 16.44 | 11076 | 1786 | 0.62% |
| 2024-09-26 | 15.76 | 15.87 | 0.16 | 1.02% | 15.46 | 16.18 | 20049 | 3188 | 1.12% |
| 2024-09-25 | 15.20 | 15.71 | 0.14 | 0.90% | 15.20 | 15.97 | 25852 | 4036 | 1.44% |
| 2024-09-24 | 14.27 | 15.57 | 1.20 | 8.35% | 14.27 | 15.81 | 34522 | 5250 | 1.93% |
| 2024-09-23 | 15.19 | 14.37 | -0.83 | -5.46% | 14.31 | 15.19 | 17724 | 2558 | 0.99% |
| 2024-09-20 | 14.23 | 15.20 | 1.00 | 7.04% | 14.04 | 15.20 | 4960 | 715 | 0.28% |
| 2024-09-19 | 14.40 | 14.20 | -0.11 | -0.77% | 14.13 | 14.50 | 8231 | 1171 | 0.46% |
| 2024-09-18 | 13.89 | 14.31 | 0.21 | 1.49% | 13.60 | 14.40 | 6976 | 979 | 0.39% |
| 2024-09-13 | 14.19 | 14.10 | -0.26 | -1.81% | 13.75 | 14.42 | 18570 | 2626 | 1.04% |
| 2024-09-12 | 14.44 | 14.36 | -0.08 | -0.55% | 14.10 | 14.67 | 5589 | 803 | 0.31% |
| 2024-09-11 | 14.56 | 14.44 | -0.16 | -1.10% | 14.20 | 14.58 | 6320 | 911 | 0.35% |
| 2024-09-10 | 14.45 | 14.60 | -0.08 | -0.54% | 14.40 | 14.77 | 3838 | 558 | 0.21% |
| 2024-09-09 | 14.34 | 14.68 | -0.03 | -0.20% | 14.34 | 14.82 | 4211 | 615 | 0.23% |
| 2024-09-06 | 14.94 | 14.71 | -0.29 | -1.93% | 14.63 | 15.13 | 4904 | 729 | 0.27% |
| 2024-09-05 | 14.85 | 15.00 | 0.05 | 0.33% | 14.85 | 15.14 | 6382 | 959 | 0.36% |
| 2024-09-04 | 14.98 | 14.95 | -0.25 | -1.64% | 14.78 | 15.64 | 6776 | 1014 | 0.38% |
| 2024-09-03 | 15.17 | 15.20 | -0.10 | -0.65% | 14.96 | 15.49 | 9093 | 1383 | 0.51% |
| 2024-09-02 | 15.15 | 15.30 | 0.19 | 1.26% | 15.02 | 15.66 | 13068 | 2000 | 0.73% |
| 2024-08-30 | 15.00 | 15.11 | -0.11 | -0.72% | 14.77 | 15.33 | 7607 | 1153 | 0.42% |
| 2024-08-29 | 14.88 | 15.22 | 0.34 | 2.28% | 14.78 | 15.28 | 3558 | 536 | 0.20% |
| 2024-08-28 | 14.78 | 14.88 | -0.03 | -0.20% | 14.78 | 15.06 | 3145 | 470 | 0.18% |
| 2024-08-27 | 15.00 | 14.91 | 0.12 | 0.81% | 14.66 | 15.00 | 6003 | 887 | 0.33% |
| 2024-08-26 | 14.60 | 14.79 | 0.09 | 0.61% | 14.58 | 15.04 | 2487 | 368 | 0.14% |
| 2024-08-23 | 14.70 | 14.70 | -0.07 | -0.47% | 14.63 | 14.82 | 1901 | 279 | 0.11% |
| 2024-08-22 | 14.91 | 14.77 | -0.25 | -1.66% | 14.68 | 14.92 | 3553 | 524 | 0.20% |
| 2024-08-21 | 14.91 | 15.02 | -0.13 | -0.86% | 14.80 | 15.03 | 3964 | 589 | 0.22% |
| 2024-08-20 | 15.15 | 15.15 | 0.04 | 0.26% | 14.60 | 15.15 | 7057 | 1049 | 0.39% |
| 2024-08-19 | 15.31 | 15.11 | -0.27 | -1.76% | 15.04 | 15.38 | 3029 | 459 | 0.17% |
| 2024-08-16 | 15.14 | 15.38 | 0.23 | 1.52% | 15.01 | 15.38 | 5196 | 791 | 0.29% |
| 2024-08-15 | 15.01 | 15.15 | 0.02 | 0.13% | 14.96 | 15.26 | 4158 | 629 | 0.23% |
| 2024-08-14 | 15.01 | 15.13 | 0.02 | 0.13% | 14.83 | 15.15 | 5752 | 863 | 0.32% |
| 2024-08-13 | 14.80 | 15.11 | -0.01 | -0.07% | 14.80 | 15.12 | 4793 | 718 | 0.27% |