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 | 23.00 | 23.23 | 0.22 | 0.96% | 22.71 | 23.60 | 43303 | 10048 | 2.37% |
| 2024-11-20 | 22.80 | 23.01 | 0.21 | 0.92% | 22.50 | 23.20 | 46745 | 10667 | 2.56% |
| 2024-11-19 | 22.09 | 22.80 | 0.88 | 4.01% | 22.02 | 22.85 | 45866 | 10262 | 2.52% |
| 2024-11-18 | 23.04 | 21.92 | -1.03 | -4.49% | 21.62 | 23.07 | 73314 | 16270 | 4.02% |
| 2024-11-15 | 23.87 | 22.95 | -0.83 | -3.49% | 22.84 | 23.98 | 58875 | 13827 | 3.23% |
| 2024-11-14 | 24.99 | 23.78 | -1.28 | -5.11% | 23.65 | 25.11 | 88113 | 21384 | 4.83% |
| 2024-11-13 | 24.60 | 25.06 | 0.09 | 0.36% | 24.42 | 25.24 | 75035 | 18615 | 4.12% |
| 2024-11-12 | 26.11 | 24.97 | -1.05 | -4.04% | 24.56 | 26.18 | 95772 | 24087 | 5.25% |
| 2024-11-11 | 24.37 | 26.02 | 1.44 | 5.86% | 24.35 | 26.20 | 116078 | 29878 | 6.37% |
| 2024-11-08 | 24.90 | 24.58 | 0.28 | 1.15% | 24.52 | 26.27 | 137351 | 34788 | 7.53% |
| 2024-11-07 | 23.61 | 24.30 | 0.16 | 0.66% | 23.61 | 24.71 | 77908 | 18856 | 4.27% |
| 2024-11-06 | 24.81 | 24.14 | -0.55 | -2.23% | 23.88 | 24.98 | 94110 | 23008 | 5.16% |
| 2024-11-05 | 23.30 | 24.69 | 1.50 | 6.47% | 23.02 | 24.70 | 118650 | 28578 | 6.51% |
| 2024-11-04 | 22.46 | 23.19 | 0.73 | 3.25% | 22.46 | 23.45 | 71955 | 16569 | 3.95% |
| 2024-11-01 | 23.90 | 22.46 | -1.44 | -6.03% | 22.40 | 24.15 | 118313 | 27306 | 6.49% |
| 2024-10-31 | 22.92 | 23.90 | 0.77 | 3.33% | 22.78 | 24.61 | 145382 | 34828 | 7.97% |
| 2024-10-30 | 22.78 | 23.13 | 0.13 | 0.57% | 22.72 | 23.48 | 74561 | 17214 | 4.09% |
| 2024-10-29 | 23.81 | 23.00 | -0.96 | -4.01% | 22.95 | 24.25 | 108098 | 25470 | 5.93% |
| 2024-10-28 | 23.87 | 23.96 | 0.25 | 1.05% | 23.56 | 24.20 | 88168 | 21071 | 4.84% |
| 2024-10-25 | 24.30 | 23.71 | -0.24 | -1.00% | 23.44 | 24.34 | 108146 | 25753 | 5.93% |
| 2024-10-24 | 24.12 | 23.95 | -0.48 | -1.96% | 23.82 | 24.65 | 93810 | 22667 | 5.14% |
| 2024-10-23 | 25.00 | 24.43 | -0.71 | -2.82% | 24.23 | 25.42 | 135103 | 33510 | 7.41% |
| 2024-10-22 | 25.11 | 25.14 | -0.52 | -2.03% | 24.66 | 25.93 | 164305 | 41381 | 9.01% |
| 2024-10-21 | 26.56 | 25.66 | -0.45 | -1.72% | 25.36 | 28.48 | 244502 | 65512 | 13.41% |
| 2024-10-18 | 24.62 | 26.11 | 1.58 | 6.44% | 24.41 | 28.32 | 212549 | 55296 | 11.66% |
| 2024-10-17 | 24.50 | 24.53 | 0.67 | 2.81% | 24.18 | 25.97 | 169087 | 42270 | 9.27% |
| 2024-10-16 | 25.00 | 23.86 | -2.22 | -8.51% | 23.56 | 25.80 | 174139 | 42834 | 9.55% |
| 2024-10-15 | 24.98 | 26.08 | 0.89 | 3.53% | 24.10 | 27.60 | 260831 | 66923 | 14.30% |
| 2024-10-14 | 22.02 | 25.19 | 4.20 | 20.01% | 21.21 | 25.19 | 282648 | 66690 | 15.50% |
| 2024-10-11 | 21.80 | 20.99 | 1.27 | 6.44% | 20.82 | 23.08 | 208421 | 46011 | 11.43% |
| 2024-10-10 | 20.99 | 19.72 | -1.06 | -5.10% | 19.31 | 21.16 | 90726 | 18361 | 4.98% |
| 2024-10-09 | 21.30 | 20.78 | -1.97 | -8.66% | 20.68 | 23.89 | 164684 | 36514 | 9.03% |
| 2024-10-08 | 22.75 | 22.75 | 3.79 | 19.99% | 20.50 | 22.75 | 135586 | 30021 | 7.44% |
| 2024-09-30 | 17.17 | 18.96 | 2.54 | 15.47% | 17.17 | 19.28 | 107679 | 19583 | 5.91% |
| 2024-09-27 | 15.35 | 16.42 | 1.45 | 9.69% | 15.25 | 16.65 | 34929 | 5583 | 1.92% |
| 2024-09-26 | 14.60 | 14.97 | 0.37 | 2.53% | 14.52 | 14.98 | 37038 | 5453 | 2.04% |
| 2024-09-25 | 14.73 | 14.60 | -0.12 | -0.82% | 14.56 | 15.20 | 41758 | 6214 | 2.30% |
| 2024-09-24 | 14.25 | 14.72 | 0.58 | 4.10% | 13.93 | 14.77 | 33184 | 4768 | 1.83% |
| 2024-09-23 | 14.48 | 14.14 | -0.34 | -2.35% | 14.07 | 14.56 | 32409 | 4625 | 1.79% |
| 2024-09-20 | 14.81 | 14.48 | -0.34 | -2.29% | 14.37 | 14.93 | 22507 | 3271 | 1.24% |
| 2024-09-19 | 15.02 | 14.82 | -0.02 | -0.13% | 14.65 | 15.10 | 17303 | 2574 | 0.95% |
| 2024-09-18 | 15.00 | 14.84 | -0.07 | -0.47% | 14.51 | 15.09 | 16747 | 2472 | 0.92% |
| 2024-09-13 | 15.16 | 14.91 | -0.24 | -1.58% | 14.84 | 15.33 | 25788 | 3874 | 1.42% |
| 2024-09-12 | 15.80 | 15.15 | -0.48 | -3.07% | 14.96 | 15.88 | 36788 | 5613 | 2.03% |
| 2024-09-11 | 15.85 | 15.63 | -0.25 | -1.57% | 15.54 | 15.88 | 19576 | 3067 | 1.08% |
| 2024-09-10 | 15.61 | 15.88 | 0.28 | 1.79% | 15.40 | 16.00 | 18141 | 2840 | 1.00% |
| 2024-09-09 | 15.60 | 15.60 | -0.19 | -1.20% | 15.40 | 15.87 | 21892 | 3416 | 1.21% |
| 2024-09-06 | 16.29 | 15.79 | -0.48 | -2.95% | 15.77 | 16.44 | 22131 | 3553 | 1.22% |
| 2024-09-05 | 16.58 | 16.27 | -0.13 | -0.79% | 16.12 | 16.70 | 31659 | 5195 | 1.75% |
| 2024-09-04 | 16.50 | 16.40 | -0.35 | -2.09% | 16.18 | 16.88 | 36284 | 5946 | 2.00% |
| 2024-09-03 | 16.07 | 16.75 | 0.46 | 2.82% | 16.07 | 16.97 | 47726 | 7971 | 2.63% |
| 2024-09-02 | 16.20 | 16.29 | 0.11 | 0.68% | 16.20 | 17.14 | 71886 | 11992 | 3.97% |
| 2024-08-30 | 15.49 | 16.18 | 0.60 | 3.85% | 15.49 | 16.50 | 34005 | 5512 | 1.88% |
| 2024-08-29 | 15.24 | 15.58 | 0.27 | 1.76% | 15.18 | 15.68 | 24246 | 3754 | 1.34% |
| 2024-08-28 | 15.22 | 15.31 | 0.00 | 0.00% | 15.22 | 15.44 | 13745 | 2107 | 0.76% |
| 2024-08-27 | 15.79 | 15.31 | -0.60 | -3.77% | 15.21 | 15.87 | 32682 | 5038 | 1.80% |
| 2024-08-26 | 15.66 | 15.91 | 0.25 | 1.60% | 15.66 | 16.20 | 31427 | 5021 | 1.73% |
| 2024-08-23 | 15.71 | 15.66 | -0.06 | -0.38% | 15.48 | 15.85 | 20862 | 3266 | 1.15% |
| 2024-08-22 | 16.00 | 15.72 | -0.30 | -1.87% | 15.60 | 16.17 | 20246 | 3200 | 1.12% |
| 2024-08-21 | 16.00 | 16.02 | -0.06 | -0.37% | 15.78 | 16.26 | 23085 | 3717 | 1.27% |
| 2024-08-20 | 16.68 | 16.08 | -0.50 | -3.02% | 16.01 | 16.85 | 32123 | 5218 | 1.77% |
| 2024-08-19 | 16.83 | 16.58 | -0.34 | -2.01% | 16.51 | 17.15 | 33242 | 5563 | 1.83% |
| 2024-08-16 | 16.93 | 16.92 | -0.03 | -0.18% | 16.82 | 17.40 | 37084 | 6356 | 2.05% |
| 2024-08-15 | 16.77 | 16.95 | 0.42 | 2.54% | 16.51 | 17.49 | 49583 | 8464 | 2.73% |
| 2024-08-14 | 16.74 | 16.53 | -0.17 | -1.02% | 16.53 | 16.96 | 29231 | 4897 | 1.61% |
| 2024-08-13 | 16.31 | 16.70 | 0.22 | 1.33% | 16.25 | 16.70 | 33848 | 5570 | 1.87% |