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 | 22.54 | 21.38 | -1.13 | -5.02% | 21.36 | 22.95 | 241965 | 53373 | 0.89% |
| 2024-11-21 | 23.04 | 22.51 | -0.53 | -2.30% | 22.30 | 23.05 | 227416 | 51596 | 0.84% |
| 2024-11-20 | 23.00 | 23.04 | -0.12 | -0.52% | 22.81 | 23.42 | 217915 | 50400 | 0.80% |
| 2024-11-19 | 22.00 | 23.16 | 1.34 | 6.14% | 21.85 | 23.30 | 282721 | 63529 | 1.04% |
| 2024-11-18 | 21.96 | 21.82 | -0.24 | -1.09% | 21.50 | 22.38 | 267266 | 58650 | 0.98% |
| 2024-11-15 | 23.13 | 22.06 | -1.22 | -5.24% | 22.03 | 23.48 | 300389 | 68344 | 1.10% |
| 2024-11-14 | 24.46 | 23.28 | -1.19 | -4.86% | 23.20 | 24.69 | 318541 | 75946 | 1.17% |
| 2024-11-13 | 24.17 | 24.47 | 0.15 | 0.62% | 24.08 | 25.10 | 399687 | 98363 | 1.47% |
| 2024-11-12 | 25.35 | 24.32 | -0.83 | -3.30% | 24.03 | 25.39 | 479214 | 117952 | 1.76% |
| 2024-11-11 | 23.44 | 25.15 | 2.04 | 8.83% | 23.44 | 25.49 | 713527 | 175836 | 2.62% |
| 2024-11-08 | 23.85 | 23.11 | 0.06 | 0.26% | 23.05 | 24.20 | 538028 | 126867 | 1.98% |
| 2024-11-07 | 22.40 | 23.05 | 0.54 | 2.40% | 22.30 | 23.22 | 376619 | 85625 | 1.38% |
| 2024-11-06 | 22.55 | 22.51 | -0.03 | -0.13% | 22.21 | 23.15 | 452375 | 102454 | 1.66% |
| 2024-11-05 | 21.76 | 22.54 | 0.84 | 3.87% | 21.61 | 22.85 | 412271 | 92356 | 1.52% |
| 2024-11-04 | 21.60 | 21.70 | -0.07 | -0.32% | 21.48 | 22.09 | 224367 | 48665 | 0.82% |
| 2024-11-01 | 22.50 | 21.77 | -0.71 | -3.16% | 21.70 | 22.75 | 289409 | 63872 | 1.06% |
| 2024-10-31 | 22.21 | 22.48 | 0.26 | 1.17% | 21.82 | 22.79 | 402253 | 89814 | 1.48% |
| 2024-10-30 | 23.00 | 22.22 | -0.90 | -3.89% | 22.02 | 23.26 | 362285 | 81704 | 1.33% |
| 2024-10-29 | 23.60 | 23.12 | -0.58 | -2.45% | 23.10 | 24.07 | 337524 | 79590 | 1.24% |
| 2024-10-28 | 24.10 | 23.70 | -0.54 | -2.23% | 23.59 | 24.13 | 277318 | 65958 | 1.02% |
| 2024-10-25 | 24.20 | 24.24 | 0.45 | 1.89% | 23.87 | 24.68 | 396822 | 96232 | 1.46% |
| 2024-10-24 | 23.70 | 23.79 | 0.09 | 0.38% | 23.53 | 24.23 | 349969 | 83623 | 1.29% |
| 2024-10-23 | 23.63 | 23.70 | -0.20 | -0.84% | 23.57 | 24.20 | 362039 | 86406 | 1.33% |
| 2024-10-22 | 23.65 | 23.90 | -0.29 | -1.20% | 23.43 | 24.87 | 576663 | 138433 | 2.12% |
| 2024-10-21 | 23.30 | 24.19 | 1.46 | 6.42% | 22.73 | 26.48 | 1045688 | 253395 | 3.84% |
| 2024-10-18 | 19.38 | 22.73 | 3.34 | 17.23% | 19.21 | 23.27 | 844954 | 180994 | 3.11% |
| 2024-10-17 | 20.00 | 19.39 | -0.34 | -1.72% | 19.35 | 20.26 | 297622 | 58775 | 1.09% |
| 2024-10-16 | 20.01 | 19.73 | -1.00 | -4.82% | 19.61 | 20.58 | 335856 | 67104 | 1.23% |
| 2024-10-15 | 21.74 | 20.73 | -0.87 | -4.03% | 20.73 | 21.79 | 437492 | 93070 | 1.61% |
| 2024-10-14 | 21.68 | 21.60 | 0.11 | 0.51% | 20.51 | 22.03 | 514203 | 109723 | 1.89% |
| 2024-10-11 | 22.70 | 21.49 | -2.21 | -9.32% | 21.18 | 23.66 | 524031 | 116485 | 1.93% |
| 2024-10-10 | 26.45 | 23.70 | -2.32 | -8.92% | 22.51 | 26.45 | 918887 | 223631 | 3.38% |
| 2024-10-09 | 24.00 | 26.02 | 3.24 | 14.22% | 23.00 | 27.34 | 1640068 | 430163 | 6.03% |
| 2024-10-08 | 22.78 | 22.78 | 3.80 | 20.02% | 22.48 | 22.78 | 329808 | 75033 | 1.21% |
| 2024-09-30 | 17.00 | 18.98 | 3.16 | 19.97% | 16.90 | 18.98 | 405000 | 73803 | 1.49% |
| 2024-09-27 | 15.55 | 15.82 | 0.64 | 4.22% | 15.26 | 15.91 | 103806 | 16198 | 0.38% |
| 2024-09-26 | 14.41 | 15.18 | 0.71 | 4.91% | 14.31 | 15.19 | 110445 | 16357 | 0.41% |
| 2024-09-25 | 14.48 | 14.47 | 0.25 | 1.76% | 14.33 | 14.54 | 106808 | 15440 | 0.39% |
| 2024-09-24 | 13.92 | 14.22 | 0.37 | 2.67% | 13.78 | 14.24 | 94960 | 13349 | 0.35% |
| 2024-09-23 | 13.72 | 13.85 | 0.18 | 1.32% | 13.53 | 14.03 | 54576 | 7519 | 0.20% |
| 2024-09-20 | 13.55 | 13.67 | 0.13 | 0.96% | 13.45 | 13.73 | 60209 | 8198 | 0.22% |
| 2024-09-19 | 13.34 | 13.54 | 0.25 | 1.88% | 13.18 | 13.67 | 63199 | 8520 | 0.23% |
| 2024-09-18 | 13.69 | 13.29 | -0.36 | -2.64% | 13.03 | 13.69 | 70678 | 9379 | 0.26% |
| 2024-09-13 | 13.70 | 13.65 | -0.08 | -0.58% | 13.34 | 13.80 | 72434 | 9802 | 0.27% |
| 2024-09-12 | 13.76 | 13.73 | 0.01 | 0.07% | 13.72 | 13.89 | 41350 | 5710 | 0.15% |
| 2024-09-11 | 13.95 | 13.72 | -0.30 | -2.14% | 13.68 | 14.05 | 42721 | 5898 | 0.16% |
| 2024-09-10 | 13.90 | 14.02 | 0.15 | 1.08% | 13.78 | 14.11 | 50237 | 7001 | 0.18% |
| 2024-09-09 | 14.18 | 13.87 | -0.26 | -1.84% | 13.87 | 14.33 | 57322 | 8088 | 0.21% |
| 2024-09-06 | 14.33 | 14.13 | -0.27 | -1.88% | 14.13 | 14.57 | 42538 | 6068 | 0.16% |
| 2024-09-05 | 14.15 | 14.40 | 0.34 | 2.42% | 14.09 | 14.46 | 54503 | 7788 | 0.20% |
| 2024-09-04 | 14.16 | 14.06 | -0.17 | -1.19% | 14.05 | 14.24 | 50245 | 7107 | 0.18% |
| 2024-09-03 | 14.18 | 14.23 | 0.05 | 0.35% | 14.16 | 14.52 | 56539 | 8098 | 0.21% |
| 2024-09-02 | 14.60 | 14.18 | -0.51 | -3.47% | 14.18 | 14.70 | 95571 | 13729 | 0.35% |
| 2024-08-30 | 14.90 | 14.69 | -0.38 | -2.52% | 14.56 | 15.00 | 150587 | 22261 | 0.55% |
| 2024-08-29 | 15.03 | 15.07 | 0.17 | 1.14% | 14.85 | 15.15 | 49883 | 7497 | 0.18% |
| 2024-08-28 | 14.82 | 14.90 | 0.08 | 0.54% | 14.75 | 15.05 | 49085 | 7324 | 0.18% |
| 2024-08-27 | 15.10 | 14.82 | -0.36 | -2.37% | 14.64 | 15.22 | 82469 | 12238 | 0.30% |
| 2024-08-26 | 15.08 | 15.18 | 0.16 | 1.07% | 14.96 | 15.29 | 64807 | 9821 | 0.24% |
| 2024-08-23 | 14.77 | 15.02 | 0.31 | 2.11% | 14.69 | 15.12 | 72463 | 10849 | 0.27% |
| 2024-08-22 | 15.02 | 14.71 | -0.34 | -2.26% | 14.70 | 15.09 | 59399 | 8820 | 0.22% |
| 2024-08-21 | 15.10 | 15.05 | -0.16 | -1.05% | 14.64 | 15.25 | 73291 | 11013 | 0.27% |
| 2024-08-20 | 15.17 | 15.21 | 0.05 | 0.33% | 15.13 | 15.31 | 57204 | 8702 | 0.21% |
| 2024-08-19 | 15.25 | 15.16 | -0.10 | -0.66% | 15.08 | 15.42 | 54476 | 8310 | 0.20% |
| 2024-08-16 | 15.33 | 15.26 | -0.04 | -0.26% | 15.13 | 15.37 | 59636 | 9088 | 0.22% |
| 2024-08-15 | 15.10 | 15.30 | 0.12 | 0.79% | 15.07 | 15.42 | 93647 | 14320 | 0.34% |