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 | 21.78 | 21.62 | -0.18 | -0.83% | 21.24 | 21.98 | 44131 | 9532 | 2.47% |
| 2024-11-20 | 21.59 | 21.80 | 0.13 | 0.60% | 21.10 | 21.88 | 82470 | 17724 | 4.61% |
| 2024-11-19 | 20.94 | 21.67 | 0.77 | 3.68% | 20.92 | 21.99 | 67767 | 14522 | 3.79% |
| 2024-11-18 | 22.04 | 20.90 | -1.03 | -4.70% | 20.52 | 22.05 | 90048 | 19056 | 5.04% |
| 2024-11-15 | 23.10 | 21.93 | -1.17 | -5.06% | 21.87 | 23.49 | 86430 | 19670 | 4.83% |
| 2024-11-14 | 24.80 | 23.10 | -1.79 | -7.19% | 22.66 | 24.90 | 109474 | 25872 | 6.12% |
| 2024-11-13 | 24.20 | 24.89 | 0.56 | 2.30% | 23.80 | 25.06 | 86673 | 21291 | 4.85% |
| 2024-11-12 | 24.99 | 24.33 | -0.66 | -2.64% | 23.99 | 25.77 | 146195 | 36357 | 8.18% |
| 2024-11-11 | 24.50 | 24.99 | 0.97 | 4.04% | 24.50 | 25.70 | 187220 | 46997 | 10.47% |
| 2024-11-08 | 23.88 | 24.02 | 1.18 | 5.17% | 23.33 | 24.47 | 170707 | 40929 | 9.55% |
| 2024-11-07 | 23.23 | 22.84 | -0.06 | -0.26% | 22.06 | 23.30 | 96755 | 21756 | 5.41% |
| 2024-11-06 | 23.15 | 22.90 | -0.17 | -0.74% | 22.67 | 24.10 | 136452 | 31901 | 7.63% |
| 2024-11-05 | 21.80 | 23.07 | 1.47 | 6.81% | 21.77 | 23.39 | 159286 | 36517 | 8.91% |
| 2024-11-04 | 21.19 | 21.60 | 0.15 | 0.70% | 21.11 | 22.28 | 95266 | 20711 | 5.33% |
| 2024-11-01 | 22.98 | 21.45 | -1.58 | -6.86% | 21.42 | 23.20 | 172151 | 37789 | 9.63% |
| 2024-10-31 | 22.91 | 23.03 | 0.03 | 0.13% | 21.50 | 23.45 | 195869 | 44330 | 10.95% |
| 2024-10-30 | 21.16 | 23.00 | 1.89 | 8.95% | 21.16 | 24.70 | 286306 | 65192 | 16.01% |
| 2024-10-29 | 20.51 | 21.11 | 0.46 | 2.23% | 20.51 | 21.98 | 135538 | 28650 | 7.58% |
| 2024-10-28 | 20.60 | 20.65 | 0.22 | 1.08% | 20.13 | 20.70 | 69628 | 14214 | 3.89% |
| 2024-10-25 | 20.00 | 20.43 | -0.09 | -0.44% | 19.70 | 20.94 | 88307 | 18106 | 4.94% |
| 2024-10-24 | 21.00 | 20.52 | -0.36 | -1.72% | 20.40 | 21.00 | 66116 | 13627 | 3.70% |
| 2024-10-23 | 21.11 | 20.88 | -0.73 | -3.38% | 20.66 | 21.49 | 105776 | 22187 | 5.92% |
| 2024-10-22 | 20.89 | 21.61 | 0.87 | 4.19% | 20.00 | 23.00 | 173597 | 37467 | 9.71% |
| 2024-10-21 | 21.40 | 20.74 | -0.31 | -1.47% | 20.28 | 21.40 | 144693 | 30046 | 8.09% |
| 2024-10-18 | 19.36 | 21.05 | 1.49 | 7.62% | 19.36 | 21.96 | 130573 | 27147 | 7.30% |
| 2024-10-17 | 19.37 | 19.56 | 0.86 | 4.60% | 19.14 | 20.19 | 101127 | 19925 | 5.66% |
| 2024-10-16 | 18.73 | 18.70 | -0.58 | -3.01% | 18.43 | 19.18 | 66609 | 12503 | 3.73% |
| 2024-10-15 | 18.89 | 19.28 | 0.65 | 3.49% | 18.70 | 20.75 | 141119 | 27976 | 7.89% |
| 2024-10-14 | 17.82 | 18.63 | 0.80 | 4.49% | 17.39 | 18.80 | 67123 | 12160 | 3.75% |
| 2024-10-11 | 19.19 | 17.83 | -1.42 | -7.38% | 17.52 | 19.19 | 71957 | 13041 | 4.02% |
| 2024-10-10 | 20.04 | 19.25 | -0.62 | -3.12% | 19.10 | 20.47 | 93047 | 18393 | 5.20% |
| 2024-10-09 | 22.00 | 19.87 | -3.43 | -14.72% | 19.87 | 22.00 | 147106 | 31034 | 8.23% |
| 2024-10-08 | 25.21 | 23.30 | 1.75 | 8.12% | 20.68 | 25.35 | 191679 | 43440 | 10.72% |
| 2024-09-30 | 19.16 | 21.55 | 3.38 | 18.60% | 18.60 | 21.79 | 101504 | 20384 | 5.68% |
| 2024-09-27 | 17.60 | 18.17 | 0.96 | 5.58% | 17.35 | 18.29 | 24582 | 4364 | 1.37% |
| 2024-09-26 | 16.63 | 17.21 | 0.52 | 3.12% | 16.50 | 17.25 | 37436 | 6316 | 2.09% |
| 2024-09-25 | 16.50 | 16.81 | 0.49 | 3.00% | 16.35 | 17.28 | 61439 | 10359 | 3.44% |
| 2024-09-24 | 15.18 | 16.32 | 1.14 | 7.51% | 15.18 | 16.37 | 56963 | 9013 | 3.19% |
| 2024-09-23 | 15.53 | 15.18 | -0.19 | -1.24% | 15.16 | 15.63 | 26081 | 4002 | 1.46% |
| 2024-09-20 | 15.59 | 15.37 | -0.37 | -2.35% | 15.36 | 15.71 | 23195 | 3589 | 1.30% |
| 2024-09-19 | 15.60 | 15.74 | 0.16 | 1.03% | 15.57 | 16.18 | 29331 | 4650 | 1.64% |
| 2024-09-18 | 15.53 | 15.58 | -0.09 | -0.57% | 15.23 | 15.84 | 27490 | 4268 | 1.54% |
| 2024-09-13 | 16.06 | 15.67 | -0.47 | -2.91% | 15.61 | 16.19 | 35348 | 5603 | 1.98% |
| 2024-09-12 | 16.20 | 16.14 | 0.23 | 1.45% | 16.01 | 16.62 | 41549 | 6746 | 2.32% |
| 2024-09-11 | 15.73 | 15.91 | 0.01 | 0.06% | 15.73 | 16.28 | 36073 | 5769 | 2.02% |
| 2024-09-10 | 15.66 | 15.90 | 0.08 | 0.51% | 15.49 | 16.07 | 33088 | 5217 | 1.85% |
| 2024-09-09 | 15.66 | 15.82 | -0.06 | -0.38% | 15.60 | 16.05 | 32942 | 5208 | 1.84% |
| 2024-09-06 | 16.60 | 15.88 | -0.71 | -4.28% | 15.82 | 16.76 | 42422 | 6805 | 2.37% |
| 2024-09-05 | 16.50 | 16.59 | 0.04 | 0.24% | 16.31 | 16.81 | 49756 | 8255 | 2.78% |
| 2024-09-04 | 15.78 | 16.55 | 0.72 | 4.55% | 15.55 | 17.16 | 80692 | 13242 | 4.51% |
| 2024-09-03 | 15.70 | 15.83 | 0.13 | 0.83% | 15.62 | 15.97 | 30730 | 4864 | 1.72% |
| 2024-09-02 | 16.48 | 15.70 | -0.84 | -5.08% | 15.70 | 16.60 | 50947 | 8190 | 2.85% |
| 2024-08-30 | 16.25 | 16.54 | 0.42 | 2.61% | 16.12 | 16.76 | 47051 | 7779 | 2.63% |
| 2024-08-29 | 15.70 | 16.12 | 0.24 | 1.51% | 15.70 | 16.22 | 27884 | 4484 | 1.56% |
| 2024-08-28 | 15.71 | 15.88 | 0.02 | 0.13% | 15.68 | 16.03 | 15793 | 2502 | 0.88% |
| 2024-08-27 | 16.06 | 15.86 | -0.28 | -1.73% | 15.76 | 16.22 | 20124 | 3214 | 1.13% |
| 2024-08-26 | 15.89 | 16.14 | 0.32 | 2.02% | 15.83 | 16.56 | 30483 | 4936 | 1.70% |
| 2024-08-23 | 15.70 | 15.82 | 0.02 | 0.13% | 15.38 | 15.95 | 25938 | 4058 | 1.45% |
| 2024-08-22 | 15.96 | 15.80 | -0.06 | -0.38% | 15.68 | 16.04 | 23332 | 3703 | 1.30% |
| 2024-08-21 | 15.84 | 15.86 | 0.05 | 0.32% | 15.70 | 16.33 | 37740 | 6045 | 2.11% |
| 2024-08-20 | 16.31 | 15.81 | -0.33 | -2.04% | 15.75 | 16.44 | 38567 | 6124 | 2.16% |
| 2024-08-19 | 16.28 | 16.14 | -0.26 | -1.59% | 16.11 | 16.49 | 22580 | 3673 | 1.26% |
| 2024-08-16 | 16.21 | 16.40 | 0.17 | 1.05% | 16.11 | 16.72 | 21183 | 3483 | 1.18% |
| 2024-08-15 | 16.09 | 16.23 | 0.14 | 0.87% | 15.96 | 16.62 | 23277 | 3792 | 1.30% |
| 2024-08-14 | 16.29 | 16.09 | -0.20 | -1.23% | 16.06 | 16.37 | 13650 | 2202 | 0.76% |
| 2024-08-13 | 16.07 | 16.29 | 0.19 | 1.18% | 16.02 | 16.34 | 11239 | 1817 | 0.63% |