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 | 23.57 | 0.55 | 2.39% | 22.95 | 24.27 | 21545 | 5104 | 2.41% |
| 2024-11-20 | 22.72 | 23.02 | 0.36 | 1.59% | 22.62 | 23.15 | 18184 | 4162 | 2.03% |
| 2024-11-19 | 22.05 | 22.66 | 0.45 | 2.03% | 21.88 | 22.66 | 15853 | 3540 | 1.77% |
| 2024-11-18 | 22.94 | 22.21 | -0.78 | -3.39% | 21.98 | 23.08 | 22724 | 5118 | 2.54% |
| 2024-11-15 | 23.53 | 22.99 | -0.54 | -2.29% | 22.93 | 23.95 | 19984 | 4691 | 2.23% |
| 2024-11-14 | 24.87 | 23.53 | -1.32 | -5.31% | 23.44 | 25.43 | 26572 | 6427 | 2.97% |
| 2024-11-13 | 24.98 | 24.85 | 0.24 | 0.98% | 23.95 | 25.38 | 29117 | 7158 | 3.26% |
| 2024-11-12 | 26.54 | 24.61 | -2.07 | -7.76% | 24.31 | 26.68 | 35998 | 9113 | 4.02% |
| 2024-11-11 | 26.00 | 26.68 | 0.42 | 1.60% | 25.55 | 26.95 | 30322 | 7969 | 3.39% |
| 2024-11-08 | 23.70 | 26.26 | 3.01 | 12.95% | 23.44 | 27.55 | 51227 | 13213 | 5.73% |
| 2024-11-07 | 22.59 | 23.25 | 0.57 | 2.51% | 22.38 | 23.25 | 19130 | 4386 | 2.14% |
| 2024-11-06 | 22.97 | 22.68 | -0.31 | -1.35% | 22.47 | 23.30 | 25437 | 5825 | 2.84% |
| 2024-11-05 | 22.68 | 22.99 | 0.28 | 1.23% | 22.68 | 23.33 | 27687 | 6372 | 3.10% |
| 2024-11-04 | 22.31 | 22.71 | 0.17 | 0.75% | 22.06 | 23.33 | 24070 | 5479 | 2.69% |
| 2024-11-01 | 22.88 | 22.54 | -0.66 | -2.84% | 21.80 | 23.10 | 36691 | 8229 | 4.10% |
| 2024-10-31 | 23.56 | 23.20 | 0.20 | 0.87% | 22.54 | 23.56 | 56549 | 13066 | 6.32% |
| 2024-10-30 | 20.80 | 23.00 | 3.70 | 19.17% | 20.60 | 23.16 | 55179 | 12105 | 6.17% |
| 2024-10-29 | 20.70 | 19.30 | -1.07 | -5.25% | 19.23 | 20.70 | 25013 | 4913 | 2.80% |
| 2024-10-28 | 19.88 | 20.37 | 0.62 | 3.14% | 19.88 | 21.27 | 30560 | 6335 | 3.42% |
| 2024-10-25 | 18.80 | 19.75 | 0.82 | 4.33% | 18.80 | 20.50 | 29652 | 5850 | 3.32% |
| 2024-10-24 | 19.05 | 18.93 | -0.20 | -1.05% | 18.56 | 19.09 | 18716 | 3527 | 2.09% |
| 2024-10-23 | 18.80 | 19.13 | 0.52 | 2.79% | 18.44 | 19.57 | 24375 | 4681 | 2.73% |
| 2024-10-22 | 17.93 | 18.61 | 0.57 | 3.16% | 17.93 | 19.20 | 25034 | 4694 | 2.80% |
| 2024-10-21 | 18.38 | 18.04 | 0.06 | 0.33% | 17.83 | 18.58 | 19793 | 3597 | 2.21% |
| 2024-10-18 | 16.73 | 17.98 | 1.16 | 6.90% | 16.73 | 18.38 | 22068 | 3900 | 2.47% |
| 2024-10-17 | 16.79 | 16.82 | 0.03 | 0.18% | 16.79 | 17.24 | 7391 | 1259 | 0.83% |
| 2024-10-16 | 16.42 | 16.79 | 0.20 | 1.21% | 16.40 | 16.88 | 7311 | 1221 | 0.82% |
| 2024-10-15 | 17.18 | 16.59 | -0.59 | -3.43% | 16.59 | 17.38 | 12028 | 2046 | 1.34% |
| 2024-10-14 | 16.68 | 17.18 | 0.58 | 3.49% | 16.40 | 17.29 | 14352 | 2415 | 1.60% |
| 2024-10-11 | 17.01 | 16.60 | -0.49 | -2.87% | 16.33 | 17.07 | 13976 | 2332 | 1.56% |
| 2024-10-10 | 17.23 | 17.09 | 0.03 | 0.18% | 16.78 | 17.56 | 16109 | 2770 | 1.80% |
| 2024-10-09 | 18.70 | 17.06 | -2.17 | -11.28% | 17.00 | 18.77 | 28189 | 5055 | 3.15% |
| 2024-10-08 | 20.75 | 19.23 | 1.93 | 11.16% | 18.35 | 20.75 | 34205 | 6571 | 3.82% |
| 2024-09-30 | 16.34 | 17.30 | 1.63 | 10.40% | 15.83 | 17.74 | 25018 | 4213 | 2.80% |
| 2024-09-27 | 15.20 | 15.67 | 0.62 | 4.12% | 15.20 | 15.70 | 5360 | 825 | 0.60% |
| 2024-09-26 | 14.78 | 15.05 | 0.27 | 1.83% | 14.62 | 15.09 | 7644 | 1137 | 0.85% |
| 2024-09-25 | 14.62 | 14.78 | 0.28 | 1.93% | 14.61 | 15.05 | 8676 | 1288 | 0.97% |
| 2024-09-24 | 13.92 | 14.50 | 0.55 | 3.94% | 13.92 | 14.55 | 6472 | 924 | 0.72% |
| 2024-09-23 | 13.95 | 13.95 | 0.07 | 0.50% | 13.82 | 14.10 | 3985 | 556 | 0.45% |
| 2024-09-20 | 14.15 | 13.88 | -0.19 | -1.35% | 13.84 | 14.17 | 3881 | 542 | 0.43% |
| 2024-09-19 | 14.08 | 14.07 | 0.19 | 1.37% | 13.75 | 14.23 | 5579 | 782 | 0.62% |
| 2024-09-18 | 14.00 | 13.88 | -0.10 | -0.72% | 13.60 | 14.20 | 6574 | 914 | 0.74% |
| 2024-09-13 | 14.48 | 13.98 | -0.27 | -1.89% | 13.93 | 14.48 | 7287 | 1029 | 0.81% |
| 2024-09-12 | 14.26 | 14.25 | -0.09 | -0.63% | 14.19 | 14.55 | 4847 | 696 | 0.54% |
| 2024-09-11 | 14.33 | 14.34 | 0.01 | 0.07% | 14.22 | 14.60 | 6582 | 949 | 0.74% |
| 2024-09-10 | 14.21 | 14.33 | 0.10 | 0.70% | 14.11 | 14.50 | 5502 | 787 | 0.62% |
| 2024-09-09 | 14.23 | 14.23 | 0.00 | 0.00% | 14.06 | 14.36 | 5467 | 777 | 0.61% |
| 2024-09-06 | 14.51 | 14.23 | -0.37 | -2.53% | 14.14 | 14.64 | 6110 | 876 | 0.68% |
| 2024-09-05 | 14.50 | 14.60 | 0.24 | 1.67% | 14.32 | 14.69 | 6496 | 942 | 0.73% |
| 2024-09-04 | 14.61 | 14.36 | -0.07 | -0.49% | 14.20 | 14.61 | 7660 | 1103 | 0.86% |
| 2024-09-03 | 14.40 | 14.43 | 0.03 | 0.21% | 14.27 | 14.77 | 9246 | 1337 | 1.03% |
| 2024-09-02 | 14.48 | 14.40 | -0.08 | -0.55% | 14.27 | 14.90 | 17988 | 2619 | 2.01% |
| 2024-08-30 | 14.19 | 14.48 | 0.33 | 2.33% | 14.18 | 14.83 | 20808 | 3022 | 2.33% |
| 2024-08-29 | 14.00 | 14.15 | 1.15 | 8.85% | 13.55 | 14.49 | 31580 | 4428 | 3.53% |
| 2024-08-28 | 12.67 | 13.00 | 0.35 | 2.77% | 12.60 | 13.01 | 4351 | 560 | 0.49% |
| 2024-08-27 | 12.51 | 12.65 | 0.20 | 1.61% | 12.34 | 12.78 | 6995 | 881 | 0.78% |
| 2024-08-26 | 12.12 | 12.45 | 0.28 | 2.30% | 12.12 | 12.54 | 4153 | 515 | 0.46% |
| 2024-08-23 | 12.53 | 12.17 | -0.36 | -2.87% | 12.17 | 12.57 | 5110 | 627 | 0.57% |
| 2024-08-22 | 12.73 | 12.53 | -0.21 | -1.65% | 12.43 | 12.87 | 2324 | 293 | 0.26% |
| 2024-08-21 | 12.69 | 12.74 | 0.01 | 0.08% | 12.68 | 12.83 | 1584 | 202 | 0.18% |
| 2024-08-20 | 13.02 | 12.73 | -0.30 | -2.30% | 12.65 | 13.05 | 3682 | 472 | 0.41% |
| 2024-08-19 | 13.09 | 13.03 | -0.05 | -0.38% | 12.95 | 13.21 | 3382 | 442 | 0.38% |
| 2024-08-16 | 13.16 | 13.08 | -0.21 | -1.58% | 13.05 | 13.37 | 4328 | 569 | 0.48% |
| 2024-08-15 | 13.09 | 13.29 | 0.18 | 1.37% | 12.94 | 13.30 | 4520 | 594 | 0.51% |
| 2024-08-14 | 13.19 | 13.11 | -0.02 | -0.15% | 13.06 | 13.22 | 1927 | 253 | 0.22% |
| 2024-08-13 | 12.95 | 13.13 | 0.21 | 1.63% | 12.83 | 13.18 | 4258 | 555 | 0.48% |