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 | 22.57 | 24.42 | 1.74 | 7.67% | 22.45 | 24.42 | 55734 | 13282 | 4.84% |
| 2024-11-20 | 23.00 | 22.68 | 0.24 | 1.07% | 22.36 | 23.16 | 46998 | 10709 | 4.08% |
| 2024-11-19 | 21.97 | 22.44 | 0.44 | 2.00% | 21.00 | 22.70 | 51767 | 11200 | 4.50% |
| 2024-11-18 | 24.30 | 22.00 | -2.43 | -9.95% | 21.68 | 24.50 | 55980 | 12629 | 4.86% |
| 2024-11-15 | 23.98 | 24.43 | 0.33 | 1.37% | 23.90 | 25.68 | 74080 | 18320 | 6.43% |
| 2024-11-14 | 26.21 | 24.10 | -2.00 | -7.66% | 24.10 | 26.21 | 67658 | 16866 | 5.88% |
| 2024-11-13 | 24.00 | 26.10 | 2.23 | 9.34% | 24.00 | 26.46 | 97267 | 24587 | 8.45% |
| 2024-11-12 | 25.08 | 23.87 | -1.23 | -4.90% | 23.51 | 25.10 | 43381 | 10526 | 3.77% |
| 2024-11-11 | 23.53 | 25.10 | 1.49 | 6.31% | 23.53 | 25.49 | 64922 | 16043 | 5.64% |
| 2024-11-08 | 23.85 | 23.61 | 0.59 | 2.56% | 23.23 | 25.50 | 96495 | 23522 | 8.38% |
| 2024-11-07 | 21.28 | 23.02 | 1.92 | 9.10% | 21.00 | 23.28 | 58740 | 12978 | 5.10% |
| 2024-11-06 | 21.62 | 21.10 | -0.42 | -1.95% | 20.90 | 22.16 | 41980 | 8978 | 3.65% |
| 2024-11-05 | 20.60 | 21.52 | 1.17 | 5.75% | 20.17 | 21.97 | 49310 | 10482 | 4.28% |
| 2024-11-04 | 19.50 | 20.35 | 0.75 | 3.83% | 19.00 | 20.38 | 34430 | 6880 | 2.99% |
| 2024-11-01 | 20.90 | 19.60 | -1.30 | -6.22% | 19.38 | 21.32 | 46373 | 9382 | 4.03% |
| 2024-10-31 | 20.27 | 20.90 | 0.63 | 3.11% | 19.61 | 21.16 | 38796 | 8031 | 3.37% |
| 2024-10-30 | 20.30 | 20.27 | -0.10 | -0.49% | 19.81 | 20.62 | 23678 | 4783 | 2.06% |
| 2024-10-29 | 21.20 | 20.37 | -0.63 | -3.00% | 20.22 | 21.80 | 36804 | 7692 | 3.20% |
| 2024-10-28 | 20.75 | 21.00 | 0.41 | 1.99% | 20.59 | 21.19 | 28790 | 6008 | 2.50% |
| 2024-10-25 | 20.75 | 20.59 | -0.22 | -1.06% | 20.41 | 21.08 | 27875 | 5773 | 2.42% |
| 2024-10-24 | 20.58 | 20.81 | 0.31 | 1.51% | 20.24 | 21.35 | 43424 | 9025 | 3.77% |
| 2024-10-23 | 20.36 | 20.50 | 0.34 | 1.69% | 20.05 | 21.29 | 46081 | 9568 | 4.00% |
| 2024-10-22 | 20.65 | 20.16 | -0.29 | -1.42% | 19.90 | 20.67 | 26279 | 5303 | 2.28% |
| 2024-10-21 | 20.45 | 20.45 | 0.52 | 2.61% | 20.03 | 21.21 | 43985 | 9047 | 3.82% |
| 2024-10-18 | 19.15 | 19.93 | 0.69 | 3.59% | 18.70 | 20.55 | 51293 | 10055 | 4.45% |
| 2024-10-17 | 19.17 | 19.24 | 0.13 | 0.68% | 19.10 | 19.99 | 38006 | 7437 | 3.30% |
| 2024-10-16 | 18.82 | 19.11 | -0.08 | -0.42% | 18.71 | 20.00 | 30200 | 5815 | 2.62% |
| 2024-10-15 | 20.01 | 19.19 | -0.90 | -4.48% | 19.01 | 20.60 | 54925 | 10845 | 4.77% |
| 2024-10-14 | 19.36 | 20.09 | 0.92 | 4.80% | 18.25 | 20.09 | 51343 | 9847 | 4.46% |
| 2024-10-11 | 20.20 | 19.17 | -1.13 | -5.57% | 18.83 | 20.20 | 64253 | 12529 | 5.58% |
| 2024-10-10 | 21.48 | 20.30 | -0.38 | -1.84% | 19.80 | 21.94 | 75755 | 15700 | 6.58% |
| 2024-10-09 | 21.20 | 20.68 | -1.21 | -5.53% | 19.71 | 23.19 | 139971 | 30451 | 12.15% |
| 2024-10-08 | 21.86 | 21.89 | 3.65 | 20.01% | 19.49 | 21.89 | 125563 | 26924 | 10.90% |
| 2024-09-30 | 16.40 | 18.24 | 3.04 | 20.00% | 16.15 | 18.24 | 78684 | 13751 | 6.83% |
| 2024-09-27 | 14.24 | 15.20 | 1.16 | 8.26% | 14.23 | 15.30 | 33047 | 4919 | 2.87% |
| 2024-09-26 | 13.35 | 14.04 | 0.63 | 4.70% | 13.32 | 14.08 | 27662 | 3804 | 2.40% |
| 2024-09-25 | 13.37 | 13.41 | 0.15 | 1.13% | 13.35 | 13.88 | 28042 | 3807 | 2.44% |
| 2024-09-24 | 12.90 | 13.26 | 0.41 | 3.19% | 12.62 | 13.30 | 27557 | 3587 | 2.39% |
| 2024-09-23 | 12.80 | 12.85 | 0.09 | 0.71% | 12.62 | 13.09 | 20731 | 2675 | 1.80% |
| 2024-09-20 | 12.65 | 12.76 | 0.16 | 1.27% | 12.55 | 12.93 | 25712 | 3282 | 2.23% |
| 2024-09-19 | 12.19 | 12.60 | 0.30 | 2.44% | 12.19 | 12.73 | 29119 | 3647 | 2.53% |
| 2024-09-18 | 12.30 | 12.30 | -0.12 | -0.97% | 12.09 | 12.58 | 26733 | 3289 | 2.32% |
| 2024-09-13 | 12.81 | 12.42 | -0.40 | -3.12% | 12.31 | 12.90 | 22665 | 2828 | 1.97% |
| 2024-09-12 | 12.79 | 12.82 | 0.08 | 0.63% | 12.70 | 13.05 | 16485 | 2124 | 1.43% |
| 2024-09-11 | 12.57 | 12.74 | 0.06 | 0.47% | 12.50 | 12.88 | 18370 | 2335 | 1.60% |
| 2024-09-10 | 12.30 | 12.68 | 0.37 | 3.01% | 12.12 | 12.83 | 25604 | 3183 | 2.22% |
| 2024-09-09 | 12.33 | 12.31 | -0.11 | -0.89% | 12.13 | 12.50 | 22548 | 2776 | 1.96% |
| 2024-09-06 | 13.08 | 12.42 | -0.66 | -5.05% | 12.39 | 13.13 | 35684 | 4502 | 3.10% |
| 2024-09-05 | 12.88 | 13.08 | 0.20 | 1.55% | 12.88 | 13.24 | 22063 | 2888 | 1.92% |
| 2024-09-04 | 13.04 | 12.88 | -0.28 | -2.13% | 12.81 | 13.15 | 23166 | 3006 | 2.01% |
| 2024-09-03 | 12.94 | 13.16 | 0.28 | 2.17% | 12.78 | 13.22 | 48466 | 6300 | 4.21% |
| 2024-09-02 | 13.60 | 12.88 | -1.45 | -10.12% | 12.79 | 13.70 | 53095 | 7011 | 4.61% |
| 2024-08-30 | 13.69 | 14.33 | 0.63 | 4.60% | 13.69 | 14.45 | 30251 | 4293 | 2.63% |
| 2024-08-29 | 13.21 | 13.70 | 0.36 | 2.70% | 13.20 | 13.77 | 18465 | 2504 | 1.60% |
| 2024-08-28 | 13.44 | 13.34 | -0.10 | -0.74% | 13.03 | 13.62 | 19100 | 2551 | 1.66% |
| 2024-08-27 | 13.40 | 13.44 | 0.04 | 0.30% | 13.18 | 13.64 | 30090 | 4050 | 2.61% |
| 2024-08-26 | 13.18 | 13.40 | 0.27 | 2.06% | 13.03 | 13.50 | 16958 | 2261 | 1.47% |
| 2024-08-23 | 13.18 | 13.13 | -0.02 | -0.15% | 13.00 | 13.34 | 15928 | 2098 | 1.38% |
| 2024-08-22 | 13.58 | 13.15 | -0.48 | -3.52% | 13.10 | 13.83 | 16721 | 2239 | 1.45% |
| 2024-08-21 | 13.64 | 13.63 | -0.03 | -0.22% | 13.57 | 13.83 | 11132 | 1522 | 0.97% |
| 2024-08-20 | 14.18 | 13.66 | -0.58 | -4.07% | 13.60 | 14.31 | 17454 | 2419 | 1.52% |
| 2024-08-19 | 14.12 | 14.24 | 0.17 | 1.21% | 13.98 | 14.58 | 24258 | 3491 | 2.11% |
| 2024-08-16 | 14.14 | 14.07 | -0.07 | -0.50% | 14.01 | 14.27 | 9474 | 1338 | 0.82% |
| 2024-08-15 | 13.93 | 14.14 | 0.25 | 1.80% | 13.71 | 14.27 | 13697 | 1920 | 1.19% |
| 2024-08-14 | 14.08 | 13.89 | -0.19 | -1.35% | 13.86 | 14.10 | 8357 | 1165 | 0.73% |
| 2024-08-13 | 13.90 | 14.08 | 0.24 | 1.73% | 13.70 | 14.08 | 13038 | 1815 | 1.13% |