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 | 22.32 | 21.84 | -0.56 | -2.50% | 21.51 | 22.85 | 50692 | 11199 | 3.01% |
| 2024-11-20 | 21.80 | 22.40 | 0.60 | 2.75% | 21.60 | 22.48 | 61754 | 13673 | 3.67% |
| 2024-11-19 | 20.98 | 21.80 | 0.82 | 3.91% | 20.53 | 22.03 | 79174 | 16764 | 4.70% |
| 2024-11-18 | 23.34 | 20.98 | -1.80 | -7.90% | 20.80 | 23.49 | 111416 | 24495 | 6.62% |
| 2024-11-15 | 25.49 | 22.78 | -3.32 | -12.72% | 22.63 | 25.88 | 131067 | 31643 | 7.79% |
| 2024-11-14 | 25.31 | 26.10 | -0.75 | -2.79% | 24.46 | 26.39 | 180477 | 45546 | 10.72% |
| 2024-11-13 | 30.12 | 26.85 | 1.75 | 6.97% | 25.85 | 30.12 | 279727 | 78681 | 16.62% |
| 2024-11-12 | 25.10 | 25.10 | 4.18 | 19.98% | 25.10 | 25.10 | 8997 | 2258 | 0.53% |
| 2024-10-28 | 20.60 | 20.92 | 0.06 | 0.29% | 20.09 | 20.95 | 48789 | 10017 | 2.90% |
| 2024-10-25 | 19.64 | 20.86 | 1.22 | 6.21% | 19.12 | 21.31 | 84115 | 17075 | 5.00% |
| 2024-10-24 | 19.60 | 19.64 | 0.33 | 1.71% | 19.55 | 20.50 | 55531 | 11070 | 3.30% |
| 2024-10-23 | 19.74 | 19.31 | -0.47 | -2.38% | 19.11 | 19.88 | 49871 | 9739 | 2.96% |
| 2024-10-22 | 19.55 | 19.78 | 0.56 | 2.91% | 19.23 | 20.25 | 63655 | 12552 | 3.78% |
| 2024-10-21 | 18.50 | 19.22 | 0.67 | 3.61% | 18.12 | 19.30 | 60621 | 11388 | 3.60% |
| 2024-10-18 | 17.60 | 18.55 | 1.05 | 6.00% | 17.49 | 19.03 | 56427 | 10311 | 3.35% |
| 2024-10-17 | 17.59 | 17.50 | 0.07 | 0.40% | 17.43 | 17.89 | 35110 | 6207 | 2.09% |
| 2024-10-16 | 17.62 | 17.43 | -0.48 | -2.68% | 17.32 | 17.97 | 39375 | 6943 | 2.34% |
| 2024-10-15 | 18.37 | 17.91 | -0.63 | -3.40% | 17.91 | 18.63 | 37982 | 6938 | 2.26% |
| 2024-10-14 | 18.50 | 18.54 | -0.32 | -1.70% | 17.88 | 18.88 | 66512 | 12153 | 3.95% |
| 2024-10-11 | 19.55 | 18.86 | -0.87 | -4.41% | 18.54 | 19.55 | 68637 | 13034 | 4.08% |
| 2024-10-10 | 19.35 | 19.73 | 0.86 | 4.56% | 19.20 | 20.38 | 59429 | 11760 | 3.53% |
| 2024-10-09 | 21.71 | 18.87 | -3.83 | -16.87% | 18.87 | 22.07 | 82048 | 16831 | 4.87% |
| 2024-10-08 | 24.03 | 22.70 | 2.41 | 11.88% | 21.10 | 24.33 | 106076 | 23925 | 6.30% |
| 2024-09-30 | 18.50 | 20.29 | 2.74 | 15.61% | 17.80 | 20.70 | 92342 | 17753 | 5.49% |
| 2024-09-27 | 16.96 | 17.55 | 1.30 | 8.00% | 16.62 | 17.78 | 39520 | 6814 | 2.35% |
| 2024-09-26 | 15.68 | 16.25 | 0.63 | 4.03% | 15.61 | 16.26 | 27175 | 4351 | 1.61% |
| 2024-09-25 | 15.62 | 15.62 | 0.06 | 0.39% | 15.51 | 16.00 | 27002 | 4260 | 1.60% |
| 2024-09-24 | 15.33 | 15.56 | 0.34 | 2.23% | 15.10 | 15.56 | 22667 | 3483 | 1.35% |
| 2024-09-23 | 14.74 | 15.22 | 0.52 | 3.54% | 14.68 | 15.48 | 27673 | 4199 | 1.64% |
| 2024-09-20 | 14.81 | 14.70 | -0.14 | -0.94% | 14.63 | 14.86 | 11911 | 1754 | 0.71% |
| 2024-09-19 | 14.27 | 14.84 | 0.57 | 3.99% | 14.16 | 14.97 | 23705 | 3485 | 1.41% |
| 2024-09-18 | 14.70 | 14.27 | -0.32 | -2.19% | 14.08 | 14.78 | 21334 | 3038 | 1.27% |
| 2024-09-13 | 14.99 | 14.59 | -0.42 | -2.80% | 14.54 | 14.99 | 13368 | 1965 | 0.79% |
| 2024-09-12 | 15.18 | 15.01 | -0.17 | -1.12% | 14.92 | 15.29 | 12664 | 1905 | 0.75% |
| 2024-09-11 | 14.91 | 15.18 | 0.22 | 1.47% | 14.87 | 15.30 | 19259 | 2916 | 1.14% |
| 2024-09-10 | 14.66 | 14.96 | 0.25 | 1.70% | 14.45 | 15.02 | 15697 | 2314 | 0.93% |
| 2024-09-09 | 14.60 | 14.71 | 0.12 | 0.82% | 14.48 | 14.95 | 15257 | 2246 | 0.91% |
| 2024-09-06 | 15.15 | 14.59 | -0.54 | -3.57% | 14.53 | 15.25 | 21304 | 3145 | 1.27% |
| 2024-09-05 | 15.01 | 15.13 | 0.18 | 1.20% | 14.90 | 15.18 | 11106 | 1672 | 0.66% |
| 2024-09-04 | 15.03 | 14.95 | -0.15 | -0.99% | 14.85 | 15.20 | 13190 | 1978 | 0.78% |
| 2024-09-03 | 14.71 | 15.10 | 0.39 | 2.65% | 14.58 | 15.23 | 20798 | 3126 | 1.24% |
| 2024-09-02 | 15.40 | 14.71 | -0.83 | -5.34% | 14.71 | 15.65 | 38785 | 5850 | 2.30% |
| 2024-08-30 | 15.01 | 15.54 | 0.53 | 3.53% | 14.89 | 15.70 | 28388 | 4376 | 1.69% |
| 2024-08-29 | 14.68 | 15.01 | 0.33 | 2.25% | 14.42 | 15.02 | 20658 | 3062 | 1.23% |
| 2024-08-28 | 14.39 | 14.68 | 0.14 | 0.96% | 14.20 | 14.97 | 22776 | 3343 | 1.35% |
| 2024-08-27 | 14.25 | 14.54 | 0.05 | 0.35% | 14.25 | 14.76 | 16901 | 2455 | 1.00% |
| 2024-08-26 | 14.10 | 14.49 | 0.31 | 2.19% | 14.10 | 14.55 | 13767 | 1981 | 0.82% |
| 2024-08-23 | 14.78 | 14.18 | -0.56 | -3.80% | 14.06 | 14.78 | 24142 | 3446 | 1.43% |
| 2024-08-22 | 15.00 | 14.74 | -0.21 | -1.40% | 14.64 | 15.10 | 11462 | 1697 | 0.68% |
| 2024-08-21 | 15.06 | 14.95 | -0.08 | -0.53% | 14.80 | 15.11 | 10454 | 1566 | 0.62% |
| 2024-08-20 | 15.25 | 15.03 | -0.19 | -1.25% | 14.89 | 15.46 | 16225 | 2445 | 0.96% |
| 2024-08-19 | 15.15 | 15.22 | -0.05 | -0.33% | 14.95 | 15.37 | 13763 | 2088 | 0.82% |
| 2024-08-16 | 15.40 | 15.27 | -0.11 | -0.72% | 15.18 | 15.50 | 11663 | 1784 | 0.69% |
| 2024-08-15 | 15.44 | 15.38 | -0.16 | -1.03% | 15.28 | 15.71 | 15783 | 2437 | 0.94% |
| 2024-08-14 | 15.72 | 15.54 | -0.11 | -0.70% | 15.41 | 15.76 | 16397 | 2548 | 0.97% |
| 2024-08-13 | 15.69 | 15.65 | 0.10 | 0.64% | 15.46 | 15.75 | 12204 | 1902 | 0.73% |