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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 23.32 | 22.11 | -1.51 | -6.39% | 22.08 | 24.05 | 63654 | 14590 | 3.46% |
| 2024-11-21 | 23.42 | 23.62 | 0.57 | 2.47% | 23.08 | 24.12 | 71951 | 17026 | 3.91% |
| 2024-11-20 | 23.58 | 23.05 | -0.43 | -1.83% | 22.70 | 23.58 | 50705 | 11685 | 2.76% |
| 2024-11-19 | 23.15 | 23.48 | 0.38 | 1.65% | 22.77 | 23.53 | 61513 | 14255 | 3.34% |
| 2024-11-18 | 22.02 | 23.10 | 1.10 | 5.00% | 21.70 | 23.87 | 93986 | 21468 | 5.11% |
| 2024-11-15 | 22.20 | 22.00 | -0.20 | -0.90% | 21.73 | 22.80 | 46212 | 10288 | 2.51% |
| 2024-11-14 | 23.11 | 22.20 | -0.90 | -3.90% | 22.03 | 23.18 | 52384 | 11835 | 2.85% |
| 2024-11-13 | 23.50 | 23.10 | -0.73 | -3.06% | 22.24 | 23.97 | 81934 | 18855 | 4.45% |
| 2024-11-12 | 25.47 | 23.83 | -1.54 | -6.07% | 23.60 | 25.50 | 118619 | 29062 | 6.45% |
| 2024-11-11 | 23.10 | 25.37 | 2.29 | 9.92% | 23.10 | 25.39 | 148060 | 36471 | 8.04% |
| 2024-11-08 | 22.89 | 23.08 | 0.40 | 1.76% | 21.95 | 23.91 | 148861 | 34050 | 8.09% |
| 2024-11-07 | 21.40 | 22.68 | 1.81 | 8.67% | 21.38 | 22.69 | 182600 | 40340 | 9.92% |
| 2024-11-06 | 19.61 | 20.87 | 1.29 | 6.59% | 19.39 | 21.54 | 144967 | 30201 | 7.88% |
| 2024-11-05 | 19.35 | 19.58 | 0.21 | 1.08% | 19.05 | 19.74 | 34929 | 6779 | 1.90% |
| 2024-11-04 | 18.72 | 19.37 | 0.65 | 3.47% | 18.68 | 19.44 | 21350 | 4113 | 1.16% |
| 2024-11-01 | 19.32 | 18.72 | -0.59 | -3.06% | 18.66 | 19.48 | 23954 | 4530 | 1.30% |
| 2024-10-31 | 19.25 | 19.31 | -0.07 | -0.36% | 19.03 | 19.50 | 23085 | 4444 | 1.25% |
| 2024-10-30 | 19.79 | 19.38 | -0.41 | -2.07% | 19.10 | 19.95 | 37229 | 7251 | 2.02% |
| 2024-10-29 | 20.42 | 19.79 | -0.53 | -2.61% | 19.77 | 20.49 | 26766 | 5362 | 1.45% |
| 2024-10-28 | 20.29 | 20.32 | 0.00 | 0.00% | 20.12 | 20.39 | 28204 | 5706 | 1.53% |
| 2024-10-25 | 20.57 | 20.32 | 0.15 | 0.74% | 20.14 | 20.74 | 27542 | 5586 | 1.50% |
| 2024-10-24 | 20.80 | 20.17 | -0.19 | -0.93% | 20.14 | 20.93 | 33302 | 6827 | 1.81% |
| 2024-10-23 | 19.74 | 20.36 | 0.61 | 3.09% | 19.64 | 20.74 | 57412 | 11687 | 3.12% |
| 2024-10-22 | 19.59 | 19.75 | 0.23 | 1.18% | 19.44 | 19.92 | 28551 | 5627 | 1.55% |
| 2024-10-21 | 19.00 | 19.52 | 0.44 | 2.31% | 19.00 | 19.80 | 42004 | 8169 | 2.28% |
| 2024-10-18 | 18.59 | 19.08 | 0.48 | 2.58% | 18.52 | 19.29 | 39277 | 7444 | 2.13% |
| 2024-10-17 | 18.88 | 18.60 | -0.27 | -1.43% | 18.60 | 19.08 | 25728 | 4851 | 1.40% |
| 2024-10-16 | 18.90 | 18.87 | -0.21 | -1.10% | 18.68 | 19.08 | 19981 | 3769 | 1.09% |
| 2024-10-15 | 19.68 | 19.08 | -0.42 | -2.15% | 18.92 | 19.68 | 34107 | 6575 | 1.85% |
| 2024-10-14 | 19.50 | 19.50 | -0.01 | -0.05% | 18.89 | 19.60 | 35842 | 6911 | 1.95% |
| 2024-10-11 | 19.89 | 19.51 | -0.26 | -1.32% | 19.42 | 20.01 | 32891 | 6471 | 1.79% |
| 2024-10-10 | 19.74 | 19.77 | 0.07 | 0.36% | 19.50 | 20.30 | 36237 | 7204 | 1.97% |
| 2024-10-09 | 21.21 | 19.70 | -1.92 | -8.88% | 19.50 | 21.21 | 52665 | 10671 | 2.86% |
| 2024-10-08 | 23.45 | 21.62 | 0.29 | 1.36% | 20.80 | 23.46 | 94008 | 20553 | 5.11% |
| 2024-09-30 | 19.90 | 21.33 | 1.73 | 8.83% | 19.76 | 21.45 | 80883 | 16705 | 4.39% |
| 2024-09-27 | 19.06 | 19.60 | 0.65 | 3.43% | 19.06 | 19.64 | 22287 | 4332 | 1.21% |
| 2024-09-26 | 18.35 | 18.95 | 0.52 | 2.82% | 18.23 | 18.98 | 34439 | 6452 | 1.87% |
| 2024-09-25 | 18.15 | 18.43 | 0.35 | 1.94% | 18.08 | 18.67 | 53222 | 9780 | 2.89% |
| 2024-09-24 | 17.93 | 18.08 | 0.12 | 0.67% | 17.62 | 18.30 | 35156 | 6324 | 1.91% |
| 2024-09-23 | 18.14 | 17.96 | -0.17 | -0.94% | 17.76 | 18.39 | 28555 | 5132 | 1.55% |
| 2024-09-20 | 18.05 | 18.13 | 0.01 | 0.06% | 17.77 | 18.23 | 20433 | 3681 | 1.11% |
| 2024-09-19 | 17.59 | 18.12 | 0.42 | 2.37% | 17.59 | 18.29 | 24365 | 4389 | 1.32% |
| 2024-09-18 | 17.75 | 17.70 | -0.12 | -0.67% | 17.38 | 18.10 | 26979 | 4778 | 1.47% |
| 2024-09-13 | 17.94 | 17.82 | -0.22 | -1.22% | 17.60 | 18.30 | 35486 | 6360 | 1.93% |
| 2024-09-12 | 17.88 | 18.04 | 0.41 | 2.33% | 17.50 | 18.16 | 31572 | 5642 | 1.72% |
| 2024-09-11 | 17.35 | 17.63 | 0.21 | 1.21% | 17.12 | 18.00 | 19640 | 3478 | 1.07% |
| 2024-09-10 | 17.38 | 17.42 | 0.22 | 1.28% | 17.00 | 17.46 | 19113 | 3291 | 1.04% |
| 2024-09-09 | 17.02 | 17.20 | 0.00 | 0.00% | 16.82 | 17.27 | 22281 | 3806 | 1.21% |
| 2024-09-06 | 17.90 | 17.20 | -0.53 | -2.99% | 17.12 | 17.90 | 22641 | 3944 | 1.23% |
| 2024-09-05 | 18.22 | 17.73 | -0.31 | -1.72% | 17.68 | 18.22 | 23547 | 4214 | 1.28% |
| 2024-09-04 | 18.20 | 18.04 | -0.14 | -0.77% | 17.98 | 18.29 | 13620 | 2466 | 0.74% |
| 2024-09-03 | 17.89 | 18.18 | 0.16 | 0.89% | 17.89 | 18.30 | 25864 | 4701 | 1.41% |
| 2024-09-02 | 18.18 | 18.02 | -0.14 | -0.77% | 17.92 | 18.67 | 31690 | 5741 | 1.72% |
| 2024-08-30 | 17.79 | 18.16 | 0.43 | 2.43% | 17.75 | 18.37 | 31929 | 5782 | 1.73% |
| 2024-08-29 | 17.30 | 17.73 | 0.44 | 2.54% | 17.14 | 17.76 | 32505 | 5684 | 1.77% |
| 2024-08-28 | 17.00 | 17.29 | 0.39 | 2.31% | 16.61 | 17.36 | 36421 | 6222 | 1.98% |
| 2024-08-27 | 16.51 | 16.90 | 0.32 | 1.93% | 16.28 | 17.05 | 35371 | 5942 | 1.92% |
| 2024-08-26 | 15.46 | 16.58 | 1.29 | 8.44% | 15.36 | 16.77 | 46386 | 7584 | 2.52% |
| 2024-08-23 | 15.45 | 15.29 | -0.15 | -0.97% | 15.23 | 15.56 | 7763 | 1190 | 1.21% |
| 2024-08-22 | 15.88 | 15.44 | -0.44 | -2.77% | 15.40 | 16.03 | 11000 | 1711 | 1.72% |
| 2024-08-21 | 15.90 | 15.88 | -0.02 | -0.13% | 15.77 | 16.06 | 9635 | 1533 | 1.50% |
| 2024-08-20 | 16.69 | 15.90 | -0.82 | -4.90% | 15.88 | 16.77 | 23766 | 3845 | 3.71% |
| 2024-08-19 | 16.39 | 16.72 | 0.33 | 2.01% | 16.25 | 17.48 | 32678 | 5517 | 5.10% |
| 2024-08-16 | 16.74 | 16.39 | -0.17 | -1.03% | 16.36 | 16.74 | 7073 | 1169 | 1.10% |
| 2024-08-15 | 16.38 | 16.56 | 0.18 | 1.10% | 16.14 | 16.65 | 8690 | 1433 | 1.36% |