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 | 22.50 | 21.39 | -0.73 | -3.30% | 21.00 | 22.71 | 13840 | 3014 | 3.64% |
| 2024-11-20 | 22.27 | 22.12 | 0.07 | 0.32% | 21.40 | 22.83 | 8591 | 1910 | 2.26% |
| 2024-11-19 | 22.67 | 22.05 | 0.48 | 2.23% | 21.42 | 22.67 | 7643 | 1663 | 2.01% |
| 2024-11-18 | 23.40 | 21.57 | -0.43 | -1.95% | 21.30 | 23.40 | 8419 | 1840 | 2.22% |
| 2024-11-15 | 23.26 | 22.00 | -1.04 | -4.51% | 22.00 | 23.28 | 10007 | 2260 | 2.63% |
| 2024-11-14 | 23.51 | 23.04 | -0.69 | -2.91% | 23.04 | 23.85 | 9229 | 2163 | 2.43% |
| 2024-11-13 | 24.40 | 23.73 | -0.77 | -3.14% | 23.31 | 24.77 | 17292 | 4119 | 4.55% |
| 2024-11-12 | 25.75 | 24.50 | -1.14 | -4.45% | 24.00 | 25.95 | 16713 | 4177 | 4.40% |
| 2024-11-11 | 25.45 | 25.64 | 0.52 | 2.07% | 24.80 | 26.10 | 16903 | 4327 | 4.45% |
| 2024-11-08 | 25.08 | 25.12 | 0.16 | 0.64% | 24.81 | 25.49 | 9772 | 2454 | 2.57% |
| 2024-11-07 | 24.81 | 24.96 | -0.14 | -0.56% | 24.68 | 25.75 | 11934 | 3017 | 3.14% |
| 2024-11-06 | 24.99 | 25.10 | 0.04 | 0.16% | 24.30 | 25.50 | 19574 | 4889 | 5.15% |
| 2024-11-05 | 25.55 | 25.06 | -0.95 | -3.65% | 24.67 | 26.48 | 22008 | 5568 | 5.79% |
| 2024-11-04 | 27.80 | 26.01 | -1.33 | -4.86% | 24.60 | 28.00 | 28487 | 7455 | 7.50% |
| 2024-11-01 | 28.00 | 27.34 | -0.67 | -2.39% | 26.67 | 28.38 | 23304 | 6457 | 6.13% |
| 2024-10-31 | 25.35 | 28.01 | 2.67 | 10.54% | 24.82 | 28.42 | 30817 | 8346 | 8.11% |
| 2024-10-30 | 25.90 | 25.34 | -0.53 | -2.05% | 24.11 | 26.15 | 11906 | 2978 | 3.13% |
| 2024-10-29 | 26.82 | 25.87 | -1.13 | -4.19% | 25.60 | 27.30 | 17970 | 4694 | 4.73% |
| 2024-10-28 | 25.77 | 27.00 | 1.85 | 7.36% | 25.40 | 27.17 | 27145 | 7170 | 7.14% |
| 2024-10-25 | 23.08 | 25.15 | 2.46 | 10.84% | 22.49 | 25.52 | 24435 | 5925 | 6.63% |
| 2024-10-24 | 21.88 | 22.69 | 0.91 | 4.18% | 21.56 | 23.44 | 17445 | 3956 | 4.73% |
| 2024-10-23 | 22.77 | 21.78 | -0.77 | -3.41% | 21.48 | 22.79 | 18519 | 4119 | 5.02% |
| 2024-10-22 | 22.36 | 22.55 | 0.19 | 0.85% | 22.36 | 23.75 | 25149 | 5787 | 6.82% |
| 2024-10-21 | 22.99 | 22.36 | -0.02 | -0.09% | 22.11 | 23.73 | 26421 | 6071 | 7.16% |
| 2024-10-18 | 21.12 | 22.38 | 1.26 | 5.97% | 21.00 | 23.09 | 17992 | 3984 | 4.88% |
| 2024-10-17 | 21.42 | 21.12 | -0.33 | -1.54% | 21.12 | 21.88 | 7301 | 1571 | 1.98% |
| 2024-10-16 | 20.95 | 21.45 | 0.50 | 2.39% | 20.50 | 21.68 | 6902 | 1468 | 1.87% |
| 2024-10-15 | 20.71 | 20.95 | 0.01 | 0.05% | 20.71 | 21.59 | 7419 | 1570 | 2.01% |
| 2024-10-14 | 19.76 | 20.94 | 1.10 | 5.54% | 19.76 | 21.09 | 10868 | 2225 | 2.95% |
| 2024-10-11 | 20.70 | 19.84 | -0.87 | -4.20% | 19.60 | 20.97 | 9159 | 1841 | 2.48% |
| 2024-10-10 | 21.40 | 20.71 | 0.01 | 0.05% | 20.38 | 21.45 | 11340 | 2378 | 3.08% |
| 2024-10-09 | 22.00 | 20.70 | -2.41 | -10.43% | 20.53 | 22.15 | 24945 | 5334 | 6.76% |
| 2024-10-08 | 25.50 | 23.11 | 1.38 | 6.35% | 21.34 | 25.50 | 35649 | 8129 | 9.67% |
| 2024-09-30 | 19.95 | 21.73 | 2.22 | 11.38% | 19.70 | 22.00 | 32784 | 6879 | 8.89% |
| 2024-09-27 | 19.66 | 19.51 | -0.08 | -0.41% | 19.32 | 20.40 | 11377 | 2248 | 3.09% |
| 2024-09-26 | 18.90 | 19.59 | 1.04 | 5.61% | 18.20 | 19.79 | 14346 | 2749 | 3.89% |
| 2024-09-25 | 17.44 | 18.55 | 1.45 | 8.48% | 17.19 | 18.93 | 16748 | 3086 | 4.54% |
| 2024-09-24 | 16.87 | 17.10 | 0.52 | 3.14% | 16.58 | 17.28 | 5453 | 924 | 1.48% |
| 2024-09-23 | 16.50 | 16.58 | -0.04 | -0.24% | 16.37 | 17.05 | 3616 | 605 | 0.98% |
| 2024-09-20 | 16.75 | 16.62 | -0.13 | -0.78% | 16.38 | 17.11 | 6105 | 1026 | 1.66% |
| 2024-09-19 | 16.39 | 16.75 | 0.43 | 2.63% | 16.20 | 16.93 | 6043 | 1000 | 1.64% |
| 2024-09-18 | 16.90 | 16.32 | -0.68 | -4.00% | 16.05 | 17.01 | 4946 | 810 | 1.34% |
| 2024-09-13 | 17.41 | 17.00 | -0.61 | -3.46% | 16.90 | 17.86 | 12252 | 2139 | 3.32% |
| 2024-09-12 | 17.28 | 17.61 | 0.27 | 1.56% | 17.28 | 17.89 | 14659 | 2579 | 3.98% |
| 2024-09-11 | 16.21 | 17.34 | 0.94 | 5.73% | 16.21 | 17.54 | 17031 | 2924 | 4.62% |
| 2024-09-10 | 16.87 | 16.40 | -0.42 | -2.50% | 16.31 | 17.16 | 4731 | 780 | 1.28% |
| 2024-09-09 | 16.38 | 16.82 | 0.46 | 2.81% | 16.16 | 17.19 | 10867 | 1825 | 2.95% |
| 2024-09-06 | 16.87 | 16.36 | -0.40 | -2.39% | 16.25 | 16.98 | 6341 | 1044 | 1.72% |
| 2024-09-05 | 17.30 | 16.76 | -0.02 | -0.12% | 16.38 | 17.30 | 7513 | 1253 | 2.04% |
| 2024-09-04 | 16.87 | 16.78 | -0.09 | -0.53% | 16.68 | 17.12 | 4493 | 759 | 1.22% |
| 2024-09-03 | 16.66 | 16.87 | 0.45 | 2.74% | 16.31 | 17.00 | 7726 | 1291 | 2.10% |
| 2024-09-02 | 16.23 | 16.42 | 0.19 | 1.17% | 16.23 | 17.45 | 18756 | 3157 | 5.09% |
| 2024-08-30 | 15.56 | 16.23 | 0.38 | 2.40% | 15.55 | 16.54 | 10620 | 1728 | 2.88% |
| 2024-08-29 | 16.09 | 15.85 | -0.27 | -1.67% | 15.51 | 16.52 | 8512 | 1366 | 2.30% |
| 2024-08-28 | 16.40 | 16.12 | -0.58 | -3.47% | 15.86 | 16.72 | 12819 | 2086 | 3.47% |
| 2024-08-27 | 16.58 | 16.70 | 0.12 | 0.72% | 16.33 | 17.38 | 12508 | 2114 | 3.38% |
| 2024-08-26 | 16.44 | 16.58 | 0.03 | 0.18% | 16.20 | 16.73 | 10384 | 1702 | 2.81% |
| 2024-08-23 | 16.33 | 16.55 | -0.06 | -0.36% | 16.20 | 16.68 | 6114 | 1002 | 1.65% |
| 2024-08-22 | 16.88 | 16.61 | -0.21 | -1.25% | 16.27 | 17.08 | 9194 | 1535 | 2.49% |
| 2024-08-21 | 17.12 | 16.82 | -0.58 | -3.33% | 16.52 | 17.31 | 10933 | 1839 | 2.96% |
| 2024-08-20 | 17.38 | 17.40 | 0.17 | 0.99% | 16.80 | 17.88 | 11655 | 2005 | 3.15% |
| 2024-08-19 | 17.82 | 17.23 | -0.79 | -4.38% | 17.15 | 18.02 | 14021 | 2460 | 3.79% |
| 2024-08-16 | 17.20 | 18.02 | 0.16 | 0.90% | 16.98 | 18.50 | 34294 | 6075 | 9.27% |
| 2024-08-15 | 18.39 | 17.86 | -2.55 | -12.49% | 16.70 | 18.39 | 53512 | 9263 | 14.47% |
| 2024-08-14 | 25.52 | 20.41 | -5.10 | -19.99% | 20.41 | 25.59 | 23791 | 5281 | 6.43% |
| 2024-08-13 | 25.60 | 25.51 | 0.41 | 1.63% | 24.97 | 26.15 | 18073 | 4633 | 4.89% |