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 | 22.45 | 22.66 | 0.21 | 0.94% | 22.00 | 23.47 | 69220 | 15761 | 3.91% |
| 2024-11-20 | 21.72 | 22.45 | 0.26 | 1.17% | 21.72 | 22.69 | 65870 | 14672 | 3.72% |
| 2024-11-19 | 21.44 | 22.19 | 1.00 | 4.72% | 21.03 | 22.32 | 58028 | 12596 | 3.28% |
| 2024-11-18 | 22.44 | 21.19 | -1.25 | -5.57% | 20.92 | 22.55 | 62317 | 13455 | 3.52% |
| 2024-11-15 | 23.51 | 22.44 | -1.05 | -4.47% | 22.33 | 23.71 | 72020 | 16622 | 4.07% |
| 2024-11-14 | 24.19 | 23.49 | -1.26 | -5.09% | 23.32 | 24.81 | 76127 | 18318 | 4.30% |
| 2024-11-13 | 25.82 | 24.75 | -1.70 | -6.43% | 24.00 | 26.01 | 145836 | 36212 | 8.24% |
| 2024-11-12 | 26.80 | 26.45 | -0.77 | -2.83% | 25.00 | 26.85 | 152284 | 39397 | 8.60% |
| 2024-11-11 | 25.90 | 27.22 | 2.18 | 8.71% | 25.11 | 28.20 | 230625 | 62342 | 13.03% |
| 2024-11-08 | 23.16 | 25.04 | 2.64 | 11.79% | 22.40 | 26.88 | 216186 | 53868 | 12.21% |
| 2024-11-07 | 21.80 | 22.40 | 0.40 | 1.82% | 21.66 | 23.26 | 89431 | 20093 | 5.05% |
| 2024-11-06 | 21.32 | 22.00 | 0.69 | 3.24% | 20.85 | 23.28 | 110545 | 24248 | 6.24% |
| 2024-11-05 | 19.65 | 21.31 | 1.91 | 9.85% | 19.41 | 21.65 | 84366 | 17347 | 4.76% |
| 2024-11-04 | 19.00 | 19.40 | 0.31 | 1.62% | 18.85 | 19.67 | 42735 | 8272 | 2.41% |
| 2024-11-01 | 20.10 | 19.09 | -1.04 | -5.17% | 19.01 | 20.17 | 63196 | 12244 | 3.57% |
| 2024-10-31 | 19.26 | 20.13 | 0.85 | 4.41% | 19.01 | 20.38 | 68324 | 13609 | 3.86% |
| 2024-10-30 | 19.46 | 19.28 | -0.05 | -0.26% | 19.00 | 19.62 | 45309 | 8741 | 2.56% |
| 2024-10-29 | 19.85 | 19.33 | -0.52 | -2.62% | 19.27 | 20.16 | 47116 | 9284 | 2.66% |
| 2024-10-28 | 19.98 | 19.85 | -0.05 | -0.25% | 19.40 | 19.99 | 53072 | 10456 | 3.00% |
| 2024-10-25 | 19.26 | 19.90 | 0.58 | 3.00% | 19.16 | 19.99 | 60558 | 11909 | 3.42% |
| 2024-10-24 | 19.34 | 19.32 | -0.04 | -0.21% | 19.01 | 19.57 | 37252 | 7184 | 2.10% |
| 2024-10-23 | 19.21 | 19.36 | 0.17 | 0.89% | 18.84 | 20.02 | 70106 | 13644 | 3.96% |
| 2024-10-22 | 19.44 | 19.19 | -0.21 | -1.08% | 18.88 | 19.68 | 58133 | 11146 | 3.28% |
| 2024-10-21 | 19.29 | 19.40 | 0.64 | 3.41% | 19.00 | 20.16 | 93375 | 18254 | 5.27% |
| 2024-10-18 | 17.20 | 18.76 | 1.60 | 9.32% | 17.04 | 19.52 | 99213 | 18090 | 5.60% |
| 2024-10-17 | 17.30 | 17.16 | -0.74 | -4.13% | 17.01 | 17.75 | 67062 | 11651 | 3.79% |
| 2024-10-16 | 17.62 | 17.90 | -0.10 | -0.56% | 17.53 | 18.20 | 46445 | 8292 | 2.62% |
| 2024-10-15 | 18.60 | 18.00 | -0.62 | -3.33% | 18.00 | 19.06 | 49313 | 9141 | 2.79% |
| 2024-10-14 | 17.73 | 18.62 | 0.78 | 4.37% | 17.24 | 18.94 | 59465 | 10755 | 3.36% |
| 2024-10-11 | 18.73 | 17.84 | -1.07 | -5.66% | 17.50 | 19.00 | 60702 | 10978 | 3.43% |
| 2024-10-10 | 20.75 | 18.91 | -1.54 | -7.53% | 18.90 | 21.00 | 88762 | 17353 | 5.01% |
| 2024-10-09 | 21.90 | 20.45 | -0.91 | -4.26% | 20.01 | 22.40 | 134727 | 28738 | 7.61% |
| 2024-10-08 | 21.36 | 21.36 | 3.56 | 20.00% | 20.50 | 21.36 | 122849 | 26075 | 6.94% |
| 2024-09-30 | 15.89 | 17.80 | 2.65 | 17.49% | 15.88 | 17.93 | 93801 | 15965 | 5.30% |
| 2024-09-27 | 14.95 | 15.15 | 0.82 | 5.72% | 14.60 | 15.25 | 33703 | 5036 | 1.90% |
| 2024-09-26 | 14.14 | 14.33 | 0.77 | 5.68% | 13.61 | 14.41 | 45743 | 6411 | 2.58% |
| 2024-09-25 | 13.98 | 13.56 | 0.13 | 0.97% | 13.42 | 13.98 | 33835 | 4631 | 1.91% |
| 2024-09-24 | 12.80 | 13.43 | 0.62 | 4.84% | 12.76 | 13.50 | 30597 | 4034 | 1.73% |
| 2024-09-23 | 12.92 | 12.81 | -0.11 | -0.85% | 12.65 | 13.01 | 24440 | 3130 | 1.38% |
| 2024-09-20 | 12.95 | 12.92 | -0.13 | -1.00% | 12.77 | 13.22 | 16670 | 2150 | 0.94% |
| 2024-09-19 | 12.96 | 13.05 | 0.18 | 1.40% | 12.79 | 13.39 | 17453 | 2283 | 0.99% |
| 2024-09-18 | 13.00 | 12.87 | -0.03 | -0.23% | 12.74 | 13.18 | 14898 | 1925 | 0.84% |
| 2024-09-13 | 13.35 | 12.90 | -0.26 | -1.98% | 12.69 | 13.35 | 27096 | 3505 | 1.53% |
| 2024-09-12 | 13.71 | 13.16 | -0.36 | -2.66% | 13.13 | 13.75 | 24906 | 3337 | 1.41% |
| 2024-09-11 | 13.42 | 13.52 | -0.02 | -0.15% | 13.36 | 13.64 | 11698 | 1579 | 0.66% |
| 2024-09-10 | 13.19 | 13.54 | 0.39 | 2.97% | 13.01 | 13.63 | 18910 | 2519 | 1.07% |
| 2024-09-09 | 13.18 | 13.15 | -0.20 | -1.50% | 13.10 | 13.42 | 14508 | 1919 | 0.82% |
| 2024-09-06 | 13.98 | 13.35 | -0.32 | -2.34% | 13.30 | 14.00 | 25655 | 3483 | 1.45% |
| 2024-09-05 | 13.49 | 13.67 | 0.26 | 1.94% | 13.46 | 13.82 | 22767 | 3118 | 1.29% |
| 2024-09-04 | 13.10 | 13.41 | 0.12 | 0.90% | 13.02 | 13.57 | 21449 | 2868 | 1.21% |
| 2024-09-03 | 13.00 | 13.29 | 0.38 | 2.94% | 12.96 | 13.48 | 28109 | 3733 | 1.59% |
| 2024-09-02 | 13.26 | 12.91 | -0.39 | -2.93% | 12.88 | 13.68 | 35750 | 4766 | 2.02% |
| 2024-08-30 | 12.81 | 13.30 | 0.41 | 3.18% | 12.81 | 13.57 | 31807 | 4241 | 1.80% |
| 2024-08-29 | 12.46 | 12.89 | 0.32 | 2.55% | 12.43 | 12.94 | 17718 | 2264 | 1.00% |
| 2024-08-28 | 12.54 | 12.57 | 0.02 | 0.16% | 12.35 | 12.75 | 13319 | 1673 | 0.75% |
| 2024-08-27 | 12.69 | 12.55 | -0.25 | -1.95% | 12.50 | 12.78 | 19456 | 2449 | 1.10% |
| 2024-08-26 | 12.75 | 12.80 | 0.05 | 0.39% | 12.70 | 13.04 | 23859 | 3064 | 1.35% |
| 2024-08-23 | 12.89 | 12.75 | -0.12 | -0.93% | 12.60 | 12.95 | 25480 | 3250 | 1.44% |
| 2024-08-22 | 13.25 | 12.87 | -0.38 | -2.87% | 12.84 | 13.36 | 22881 | 2987 | 1.29% |
| 2024-08-21 | 13.20 | 13.25 | 0.00 | 0.00% | 13.10 | 13.36 | 12111 | 1605 | 0.68% |
| 2024-08-20 | 13.75 | 13.25 | -0.47 | -3.43% | 13.18 | 13.75 | 27809 | 3718 | 1.57% |
| 2024-08-19 | 13.91 | 13.72 | -0.23 | -1.65% | 13.61 | 14.13 | 24745 | 3428 | 1.40% |
| 2024-08-16 | 14.23 | 13.95 | -0.28 | -1.97% | 13.90 | 14.39 | 25798 | 3643 | 1.46% |
| 2024-08-15 | 14.02 | 14.23 | 0.18 | 1.28% | 13.78 | 14.45 | 29074 | 4119 | 1.64% |