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 | 23.86 | 22.29 | -1.81 | -7.51% | 22.24 | 24.40 | 38447 | 8932 | 4.09% |
| 2024-11-21 | 22.91 | 24.10 | 1.17 | 5.10% | 22.80 | 24.60 | 51600 | 12384 | 5.49% |
| 2024-11-20 | 21.34 | 22.93 | 1.61 | 7.55% | 21.30 | 23.32 | 44565 | 10011 | 4.74% |
| 2024-11-19 | 21.30 | 21.32 | 0.08 | 0.38% | 20.48 | 21.58 | 41250 | 8661 | 4.39% |
| 2024-11-18 | 23.63 | 21.24 | -2.17 | -9.27% | 20.90 | 24.13 | 44534 | 9752 | 4.74% |
| 2024-11-15 | 23.28 | 23.41 | -0.26 | -1.10% | 23.24 | 24.56 | 43663 | 10440 | 4.65% |
| 2024-11-14 | 24.80 | 23.67 | -1.20 | -4.83% | 23.43 | 25.05 | 34673 | 8404 | 3.69% |
| 2024-11-13 | 24.10 | 24.87 | 0.84 | 3.50% | 23.76 | 25.24 | 54934 | 13461 | 5.85% |
| 2024-11-12 | 25.51 | 24.03 | -1.55 | -6.06% | 23.70 | 25.66 | 54092 | 13261 | 5.76% |
| 2024-11-11 | 24.96 | 25.58 | 1.38 | 5.70% | 24.00 | 25.68 | 75844 | 18958 | 8.07% |
| 2024-11-08 | 25.76 | 24.20 | -0.65 | -2.62% | 23.51 | 25.76 | 60585 | 14885 | 6.45% |
| 2024-11-07 | 23.82 | 24.85 | 1.07 | 4.50% | 23.37 | 25.39 | 71132 | 17383 | 7.57% |
| 2024-11-06 | 22.51 | 23.78 | 1.82 | 8.29% | 22.40 | 25.45 | 97007 | 23446 | 10.32% |
| 2024-11-05 | 20.19 | 21.96 | 1.77 | 8.77% | 20.18 | 21.97 | 42620 | 9016 | 4.54% |
| 2024-11-04 | 20.67 | 20.19 | -0.61 | -2.93% | 19.89 | 21.23 | 52530 | 10717 | 5.59% |
| 2024-11-01 | 22.67 | 20.80 | -2.33 | -10.07% | 20.80 | 23.16 | 60993 | 13298 | 6.49% |
| 2024-10-31 | 22.15 | 23.13 | 1.55 | 7.18% | 21.28 | 24.74 | 101289 | 23605 | 10.78% |
| 2024-10-30 | 20.66 | 21.58 | 0.70 | 3.35% | 20.10 | 22.08 | 60998 | 12854 | 6.49% |
| 2024-10-29 | 22.50 | 20.88 | -1.78 | -7.86% | 20.81 | 22.87 | 64011 | 13930 | 6.81% |
| 2024-10-28 | 21.78 | 22.66 | 1.08 | 5.00% | 21.18 | 22.73 | 66873 | 14864 | 7.12% |
| 2024-10-25 | 21.42 | 21.58 | 0.21 | 0.98% | 20.78 | 22.88 | 86073 | 18784 | 9.16% |
| 2024-10-24 | 21.51 | 21.37 | -0.92 | -4.13% | 20.50 | 22.68 | 103086 | 22097 | 10.97% |
| 2024-10-23 | 19.77 | 22.29 | 2.89 | 14.90% | 19.36 | 23.28 | 161377 | 35317 | 17.17% |
| 2024-10-22 | 18.91 | 19.40 | 0.44 | 2.32% | 18.18 | 19.40 | 51866 | 9716 | 5.52% |
| 2024-10-21 | 18.68 | 18.96 | 0.62 | 3.38% | 18.30 | 19.49 | 63402 | 11993 | 6.75% |
| 2024-10-18 | 17.79 | 18.34 | 0.44 | 2.46% | 17.02 | 19.00 | 71012 | 12737 | 7.56% |
| 2024-10-17 | 16.73 | 17.90 | 1.49 | 9.08% | 16.73 | 18.65 | 80346 | 14287 | 8.55% |
| 2024-10-16 | 16.40 | 16.41 | -0.21 | -1.26% | 16.23 | 16.90 | 25588 | 4230 | 2.72% |
| 2024-10-15 | 17.21 | 16.62 | -0.60 | -3.48% | 16.62 | 17.73 | 36697 | 6322 | 3.91% |
| 2024-10-14 | 16.94 | 17.22 | 0.86 | 5.26% | 15.85 | 17.38 | 36854 | 6126 | 3.92% |
| 2024-10-11 | 17.30 | 16.36 | -1.20 | -6.83% | 16.21 | 17.68 | 55679 | 9352 | 5.93% |
| 2024-10-10 | 18.17 | 17.56 | -0.61 | -3.36% | 17.31 | 19.26 | 57639 | 10445 | 6.13% |
| 2024-10-09 | 20.00 | 18.17 | -2.19 | -10.76% | 17.91 | 20.50 | 92677 | 17887 | 9.86% |
| 2024-10-08 | 20.20 | 20.36 | 3.39 | 19.98% | 18.01 | 20.36 | 98520 | 19164 | 10.48% |
| 2024-09-30 | 15.33 | 16.97 | 2.64 | 18.42% | 14.97 | 17.03 | 66949 | 10654 | 7.12% |
| 2024-09-27 | 13.38 | 14.33 | 1.24 | 9.47% | 13.30 | 14.39 | 25399 | 3494 | 2.70% |
| 2024-09-26 | 12.90 | 13.09 | 0.27 | 2.11% | 12.83 | 13.12 | 19484 | 2529 | 2.07% |
| 2024-09-25 | 12.83 | 12.82 | 0.20 | 1.58% | 12.66 | 13.33 | 26715 | 3463 | 2.84% |
| 2024-09-24 | 12.40 | 12.62 | 0.34 | 2.77% | 12.07 | 12.65 | 21627 | 2686 | 2.30% |
| 2024-09-23 | 12.31 | 12.28 | 0.15 | 1.24% | 12.13 | 12.48 | 20937 | 2583 | 2.23% |
| 2024-09-20 | 11.88 | 12.13 | 0.27 | 2.28% | 11.88 | 12.40 | 22664 | 2759 | 2.41% |
| 2024-09-19 | 11.58 | 11.86 | 0.44 | 3.85% | 11.36 | 11.91 | 15897 | 1863 | 1.69% |
| 2024-09-18 | 11.78 | 11.42 | -0.34 | -2.89% | 11.14 | 11.80 | 16672 | 1899 | 1.77% |
| 2024-09-13 | 12.13 | 11.76 | -0.37 | -3.05% | 11.75 | 12.19 | 12457 | 1478 | 1.33% |
| 2024-09-12 | 12.03 | 12.13 | 0.10 | 0.83% | 12.03 | 12.37 | 13959 | 1705 | 1.49% |
| 2024-09-11 | 12.04 | 12.03 | -0.03 | -0.25% | 11.93 | 12.16 | 10953 | 1317 | 1.17% |
| 2024-09-10 | 11.70 | 12.06 | 0.39 | 3.34% | 11.59 | 12.20 | 17051 | 2036 | 1.81% |
| 2024-09-09 | 11.70 | 11.67 | -0.01 | -0.09% | 11.45 | 11.85 | 11818 | 1381 | 1.26% |
| 2024-09-06 | 12.15 | 11.68 | -0.46 | -3.79% | 11.65 | 12.20 | 16845 | 1992 | 1.79% |
| 2024-09-05 | 12.03 | 12.14 | 0.13 | 1.08% | 12.03 | 12.29 | 10358 | 1259 | 1.10% |
| 2024-09-04 | 12.21 | 12.01 | -0.24 | -1.96% | 11.96 | 12.22 | 10118 | 1221 | 1.08% |
| 2024-09-03 | 12.12 | 12.25 | 0.24 | 2.00% | 12.02 | 12.25 | 14391 | 1747 | 1.53% |
| 2024-09-02 | 12.62 | 12.01 | -0.56 | -4.46% | 12.01 | 12.66 | 16652 | 2049 | 1.77% |
| 2024-08-30 | 12.11 | 12.57 | 0.38 | 3.12% | 12.11 | 12.68 | 18746 | 2351 | 1.99% |
| 2024-08-29 | 11.92 | 12.19 | 0.26 | 2.18% | 11.77 | 12.19 | 12301 | 1482 | 1.31% |
| 2024-08-28 | 11.99 | 11.93 | 0.07 | 0.59% | 11.68 | 12.22 | 12947 | 1553 | 1.38% |
| 2024-08-27 | 12.23 | 11.86 | -0.30 | -2.47% | 11.77 | 12.30 | 13577 | 1626 | 1.44% |
| 2024-08-26 | 12.16 | 12.16 | -0.05 | -0.41% | 12.00 | 12.46 | 15275 | 1863 | 1.63% |
| 2024-08-23 | 12.04 | 12.21 | 0.12 | 0.99% | 11.95 | 12.54 | 14578 | 1786 | 1.55% |
| 2024-08-22 | 12.48 | 12.09 | -0.29 | -2.34% | 12.08 | 12.65 | 10900 | 1341 | 1.16% |
| 2024-08-21 | 12.37 | 12.38 | -0.11 | -0.88% | 12.36 | 12.65 | 8287 | 1032 | 0.88% |
| 2024-08-20 | 12.90 | 12.49 | -0.51 | -3.92% | 12.42 | 12.98 | 14858 | 1879 | 1.58% |
| 2024-08-19 | 12.58 | 13.00 | 0.37 | 2.93% | 12.55 | 13.20 | 18738 | 2423 | 1.99% |
| 2024-08-16 | 12.65 | 12.63 | 0.01 | 0.08% | 12.58 | 12.79 | 7266 | 921 | 0.77% |
| 2024-08-15 | 12.45 | 12.62 | 0.10 | 0.80% | 12.30 | 12.84 | 11105 | 1397 | 1.18% |