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 | 21.41 | 21.74 | -0.08 | -0.37% | 21.35 | 22.49 | 45172 | 9884 | 15.01% |
| 2024-11-20 | 21.13 | 21.82 | 0.69 | 3.27% | 21.01 | 22.19 | 47141 | 10263 | 15.67% |
| 2024-11-19 | 20.15 | 21.13 | 1.01 | 5.02% | 19.90 | 21.13 | 35887 | 7355 | 11.93% |
| 2024-11-18 | 21.40 | 20.12 | -1.08 | -5.09% | 19.95 | 21.45 | 42381 | 8626 | 14.09% |
| 2024-11-15 | 22.51 | 21.20 | -1.40 | -6.19% | 21.12 | 22.85 | 62973 | 13707 | 20.93% |
| 2024-11-14 | 24.24 | 22.60 | -1.76 | -7.22% | 22.47 | 24.50 | 81484 | 18729 | 27.08% |
| 2024-11-13 | 22.88 | 24.36 | 1.83 | 8.12% | 22.54 | 26.85 | 129556 | 31851 | 43.06% |
| 2024-11-12 | 24.54 | 22.53 | -2.01 | -8.19% | 22.16 | 24.54 | 109456 | 25095 | 36.38% |
| 2024-11-11 | 22.00 | 24.54 | 2.48 | 11.24% | 21.00 | 26.38 | 192117 | 45472 | 63.86% |
| 2024-11-08 | 18.60 | 22.06 | 3.68 | 20.02% | 18.60 | 22.06 | 114181 | 24117 | 37.95% |
| 2024-11-07 | 18.30 | 18.38 | 0.21 | 1.16% | 18.09 | 18.65 | 22663 | 4159 | 7.53% |
| 2024-11-06 | 18.45 | 18.17 | -0.19 | -1.03% | 18.07 | 18.80 | 29496 | 5446 | 9.80% |
| 2024-11-05 | 17.45 | 18.36 | 0.96 | 5.52% | 17.31 | 18.41 | 29243 | 5272 | 9.72% |
| 2024-11-04 | 16.97 | 17.40 | 0.48 | 2.84% | 16.78 | 17.42 | 20529 | 3539 | 6.82% |
| 2024-11-01 | 17.90 | 16.92 | -1.15 | -6.36% | 16.81 | 18.09 | 33804 | 5841 | 11.24% |
| 2024-10-31 | 17.56 | 18.07 | 0.56 | 3.20% | 17.33 | 18.28 | 29450 | 5264 | 9.79% |
| 2024-10-30 | 17.96 | 17.51 | -0.65 | -3.58% | 17.17 | 17.99 | 30535 | 5365 | 10.15% |
| 2024-10-29 | 19.28 | 18.16 | -1.02 | -5.32% | 18.16 | 19.29 | 28966 | 5415 | 9.63% |
| 2024-10-28 | 19.28 | 19.18 | -0.19 | -0.98% | 18.96 | 19.46 | 19113 | 3648 | 6.35% |
| 2024-10-25 | 19.25 | 19.37 | 0.12 | 0.62% | 19.01 | 19.64 | 28042 | 5414 | 9.32% |
| 2024-10-24 | 18.95 | 19.25 | 0.29 | 1.53% | 18.80 | 19.50 | 26148 | 4999 | 8.69% |
| 2024-10-23 | 19.30 | 18.96 | -0.28 | -1.46% | 18.93 | 19.30 | 26623 | 5087 | 8.85% |
| 2024-10-22 | 19.70 | 19.24 | -0.37 | -1.89% | 18.85 | 19.90 | 40471 | 7832 | 13.45% |
| 2024-10-21 | 18.88 | 19.61 | 0.78 | 4.14% | 18.80 | 20.69 | 62496 | 12346 | 20.77% |
| 2024-10-18 | 17.38 | 18.83 | 1.36 | 7.78% | 17.38 | 19.56 | 46434 | 8593 | 15.43% |
| 2024-10-17 | 17.50 | 17.47 | 0.09 | 0.52% | 17.35 | 17.87 | 27002 | 4756 | 8.97% |
| 2024-10-16 | 17.18 | 17.38 | -0.09 | -0.52% | 17.15 | 17.80 | 17670 | 3079 | 5.87% |
| 2024-10-15 | 17.80 | 17.51 | -0.47 | -2.61% | 17.50 | 18.55 | 31545 | 5685 | 10.48% |
| 2024-10-14 | 17.61 | 17.98 | 0.49 | 2.80% | 17.04 | 18.18 | 28040 | 4946 | 9.32% |
| 2024-10-11 | 18.89 | 17.49 | -1.50 | -7.90% | 17.34 | 18.90 | 32586 | 5839 | 10.83% |
| 2024-10-10 | 20.00 | 18.99 | -0.81 | -4.09% | 18.79 | 20.37 | 42137 | 8218 | 14.01% |
| 2024-10-09 | 20.82 | 19.80 | -2.68 | -11.92% | 19.21 | 21.80 | 78537 | 16313 | 26.10% |
| 2024-10-08 | 22.05 | 22.48 | 3.75 | 20.02% | 20.02 | 22.48 | 104871 | 22519 | 34.86% |
| 2024-09-30 | 17.03 | 18.73 | 2.45 | 15.05% | 16.38 | 19.23 | 66067 | 11689 | 21.96% |
| 2024-09-27 | 15.97 | 16.28 | 0.71 | 4.56% | 15.62 | 16.49 | 16618 | 2659 | 5.52% |
| 2024-09-26 | 14.91 | 15.57 | 0.66 | 4.43% | 14.91 | 15.57 | 22772 | 3475 | 7.57% |
| 2024-09-25 | 15.31 | 14.91 | 0.04 | 0.27% | 14.82 | 15.31 | 20861 | 3147 | 6.93% |
| 2024-09-24 | 14.35 | 14.87 | 0.51 | 3.55% | 14.20 | 14.91 | 18333 | 2679 | 6.09% |
| 2024-09-23 | 14.63 | 14.36 | -0.26 | -1.78% | 14.34 | 14.89 | 10698 | 1549 | 3.56% |
| 2024-09-20 | 14.36 | 14.62 | 0.27 | 1.88% | 14.36 | 14.98 | 22028 | 3236 | 7.32% |
| 2024-09-19 | 13.89 | 14.35 | 0.50 | 3.61% | 13.89 | 14.55 | 15038 | 2151 | 5.00% |
| 2024-09-18 | 14.13 | 13.85 | -0.20 | -1.42% | 13.67 | 14.27 | 11438 | 1584 | 3.80% |
| 2024-09-13 | 14.74 | 14.05 | -0.66 | -4.49% | 14.05 | 14.76 | 15701 | 2252 | 5.22% |
| 2024-09-12 | 15.00 | 14.71 | -0.26 | -1.74% | 14.68 | 15.15 | 10482 | 1563 | 3.48% |
| 2024-09-11 | 14.85 | 14.97 | 0.03 | 0.20% | 14.73 | 15.01 | 8907 | 1325 | 2.96% |
| 2024-09-10 | 14.90 | 14.94 | 0.03 | 0.20% | 14.55 | 15.05 | 13276 | 1965 | 4.41% |
| 2024-09-09 | 14.86 | 14.91 | 0.05 | 0.34% | 14.74 | 15.00 | 9368 | 1392 | 3.11% |
| 2024-09-06 | 15.23 | 14.86 | -0.40 | -2.62% | 14.83 | 15.47 | 14881 | 2253 | 4.95% |
| 2024-09-05 | 15.10 | 15.26 | 0.06 | 0.39% | 15.10 | 15.37 | 13445 | 2045 | 4.47% |
| 2024-09-04 | 15.06 | 15.20 | 0.10 | 0.66% | 14.80 | 15.39 | 18647 | 2818 | 6.20% |
| 2024-09-03 | 15.14 | 15.10 | -0.04 | -0.26% | 15.04 | 15.39 | 13014 | 1977 | 4.33% |
| 2024-09-02 | 16.00 | 15.14 | -0.62 | -3.93% | 15.10 | 16.02 | 19233 | 2990 | 6.39% |
| 2024-08-30 | 15.40 | 15.76 | 0.10 | 0.64% | 15.34 | 16.08 | 24685 | 3905 | 8.20% |
| 2024-08-29 | 15.51 | 15.66 | 0.15 | 0.97% | 15.27 | 15.75 | 15159 | 2362 | 5.04% |
| 2024-08-28 | 15.36 | 15.51 | 0.15 | 0.98% | 15.29 | 15.58 | 12418 | 1920 | 4.13% |
| 2024-08-27 | 15.95 | 15.36 | -0.59 | -3.70% | 15.29 | 15.95 | 18033 | 2788 | 5.99% |
| 2024-08-26 | 16.07 | 15.95 | 0.01 | 0.06% | 15.89 | 16.09 | 11325 | 1808 | 3.76% |
| 2024-08-23 | 16.35 | 15.94 | -0.16 | -0.99% | 15.92 | 16.35 | 10771 | 1729 | 3.58% |
| 2024-08-22 | 16.51 | 16.10 | -0.34 | -2.07% | 16.03 | 16.51 | 11282 | 1833 | 3.75% |
| 2024-08-21 | 16.28 | 16.44 | -0.11 | -0.66% | 16.28 | 16.60 | 12764 | 2097 | 4.24% |
| 2024-08-20 | 16.80 | 16.55 | -0.35 | -2.07% | 16.30 | 16.99 | 19290 | 3191 | 6.41% |
| 2024-08-19 | 17.39 | 16.90 | 0.00 | 0.00% | 16.80 | 17.58 | 15458 | 2648 | 5.14% |
| 2024-08-16 | 17.48 | 16.90 | -0.45 | -2.59% | 16.90 | 17.55 | 19449 | 3346 | 6.46% |
| 2024-08-15 | 17.40 | 17.35 | -0.09 | -0.52% | 17.28 | 17.65 | 14665 | 2560 | 4.87% |