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 | 21.93 | 22.79 | 0.94 | 4.30% | 21.40 | 23.38 | 104473 | 23495 | 18.56% |
| 2024-11-20 | 22.00 | 21.85 | -0.24 | -1.09% | 21.60 | 22.11 | 72166 | 15718 | 12.82% |
| 2024-11-19 | 21.88 | 22.09 | 0.53 | 2.46% | 20.76 | 22.09 | 82961 | 17774 | 14.74% |
| 2024-11-18 | 21.18 | 21.56 | 0.18 | 0.84% | 20.15 | 22.06 | 82899 | 17518 | 14.73% |
| 2024-11-15 | 21.80 | 21.38 | -0.72 | -3.26% | 21.37 | 22.62 | 90090 | 19788 | 16.01% |
| 2024-11-14 | 23.01 | 22.10 | -1.34 | -5.72% | 21.96 | 23.68 | 132238 | 30147 | 23.49% |
| 2024-11-13 | 24.00 | 23.44 | -0.57 | -2.37% | 23.06 | 24.97 | 153049 | 36210 | 27.19% |
| 2024-11-12 | 25.70 | 24.01 | -1.11 | -4.42% | 23.30 | 26.96 | 287159 | 72193 | 51.02% |
| 2024-11-11 | 21.61 | 25.12 | 4.19 | 20.02% | 21.28 | 25.12 | 284621 | 68011 | 50.57% |
| 2024-11-08 | 17.67 | 20.93 | 3.49 | 20.01% | 17.54 | 20.93 | 144819 | 28985 | 25.73% |
| 2024-11-07 | 17.01 | 17.44 | 0.42 | 2.47% | 16.81 | 17.45 | 45464 | 7828 | 8.08% |
| 2024-11-06 | 17.12 | 17.02 | -0.01 | -0.06% | 16.81 | 17.37 | 42832 | 7338 | 7.61% |
| 2024-11-05 | 16.52 | 17.03 | 0.61 | 3.71% | 16.35 | 17.13 | 36560 | 6165 | 6.50% |
| 2024-11-04 | 16.19 | 16.42 | 0.33 | 2.05% | 16.18 | 16.45 | 17697 | 2892 | 3.14% |
| 2024-11-01 | 16.81 | 16.09 | -0.83 | -4.91% | 16.08 | 17.00 | 30707 | 5035 | 5.46% |
| 2024-10-31 | 16.50 | 16.92 | 0.33 | 1.99% | 16.41 | 17.20 | 34351 | 5778 | 6.10% |
| 2024-10-30 | 17.00 | 16.59 | -0.41 | -2.41% | 16.34 | 17.21 | 29671 | 4953 | 5.27% |
| 2024-10-29 | 17.71 | 17.00 | -0.71 | -4.01% | 16.94 | 17.77 | 43032 | 7462 | 7.65% |
| 2024-10-28 | 17.78 | 17.71 | 0.03 | 0.17% | 17.51 | 17.81 | 25860 | 4569 | 4.59% |
| 2024-10-25 | 17.71 | 17.68 | 0.03 | 0.17% | 17.50 | 17.89 | 31940 | 5644 | 5.67% |
| 2024-10-24 | 17.64 | 17.65 | -0.08 | -0.45% | 17.40 | 18.08 | 31730 | 5614 | 5.64% |
| 2024-10-23 | 17.48 | 17.73 | 0.08 | 0.45% | 17.46 | 18.06 | 37276 | 6618 | 6.62% |
| 2024-10-22 | 17.74 | 17.65 | 0.03 | 0.17% | 17.48 | 18.44 | 61593 | 10989 | 10.94% |
| 2024-10-21 | 17.23 | 17.62 | 0.51 | 2.98% | 17.23 | 18.15 | 84384 | 14946 | 14.99% |
| 2024-10-18 | 15.98 | 17.11 | 1.20 | 7.54% | 15.90 | 17.66 | 76306 | 12858 | 13.56% |
| 2024-10-17 | 15.92 | 15.91 | 0.03 | 0.19% | 15.89 | 16.37 | 25611 | 4132 | 4.55% |
| 2024-10-16 | 15.60 | 15.88 | -0.10 | -0.63% | 15.58 | 16.17 | 19091 | 3029 | 3.39% |
| 2024-10-15 | 16.05 | 15.98 | -0.23 | -1.42% | 15.98 | 16.64 | 35842 | 5857 | 6.37% |
| 2024-10-14 | 15.93 | 16.21 | 0.37 | 2.34% | 15.52 | 16.29 | 34139 | 5448 | 6.07% |
| 2024-10-11 | 17.10 | 15.84 | -1.32 | -7.69% | 15.68 | 17.10 | 51324 | 8327 | 9.12% |
| 2024-10-10 | 17.85 | 17.16 | -0.19 | -1.10% | 17.00 | 18.10 | 60887 | 10604 | 10.82% |
| 2024-10-09 | 19.00 | 17.35 | -2.33 | -11.84% | 17.29 | 19.46 | 111579 | 20663 | 19.82% |
| 2024-10-08 | 19.67 | 19.68 | 3.28 | 20.00% | 17.78 | 19.68 | 160164 | 30442 | 28.46% |
| 2024-09-30 | 15.02 | 16.40 | 1.95 | 13.49% | 14.70 | 16.63 | 96194 | 15110 | 17.09% |
| 2024-09-27 | 13.88 | 14.45 | 0.71 | 5.17% | 13.87 | 14.49 | 25259 | 3582 | 4.49% |
| 2024-09-26 | 13.40 | 13.74 | 0.39 | 2.92% | 13.31 | 13.78 | 22362 | 3032 | 3.97% |
| 2024-09-25 | 13.30 | 13.35 | 0.11 | 0.83% | 13.27 | 13.62 | 19255 | 2593 | 3.42% |
| 2024-09-24 | 12.87 | 13.24 | 0.39 | 3.04% | 12.85 | 13.26 | 12877 | 1688 | 2.29% |
| 2024-09-23 | 12.91 | 12.85 | -0.02 | -0.16% | 12.83 | 12.98 | 4312 | 556 | 0.77% |
| 2024-09-20 | 12.91 | 12.87 | -0.03 | -0.23% | 12.80 | 12.98 | 5308 | 683 | 0.94% |
| 2024-09-19 | 12.87 | 12.90 | 0.18 | 1.42% | 12.74 | 13.06 | 9482 | 1225 | 1.68% |
| 2024-09-18 | 12.88 | 12.72 | -0.16 | -1.24% | 12.63 | 13.03 | 6439 | 822 | 1.14% |
| 2024-09-13 | 13.05 | 12.88 | -0.13 | -1.00% | 12.88 | 13.15 | 8270 | 1072 | 1.47% |
| 2024-09-12 | 13.23 | 13.01 | -0.13 | -0.99% | 13.01 | 13.28 | 6255 | 822 | 1.11% |
| 2024-09-11 | 13.08 | 13.14 | -0.01 | -0.08% | 13.07 | 13.20 | 4206 | 551 | 0.75% |
| 2024-09-10 | 13.02 | 13.15 | 0.16 | 1.23% | 12.92 | 13.23 | 6411 | 837 | 1.14% |
| 2024-09-09 | 13.10 | 12.99 | -0.07 | -0.54% | 12.97 | 13.13 | 5612 | 731 | 1.00% |
| 2024-09-06 | 13.34 | 13.06 | -0.29 | -2.17% | 13.05 | 13.43 | 9093 | 1198 | 1.62% |
| 2024-09-05 | 13.38 | 13.35 | 0.04 | 0.30% | 13.33 | 13.50 | 7831 | 1048 | 1.39% |
| 2024-09-04 | 13.23 | 13.31 | -0.03 | -0.22% | 13.15 | 13.41 | 7642 | 1018 | 1.36% |
| 2024-09-03 | 13.28 | 13.34 | 0.08 | 0.60% | 13.21 | 13.45 | 6619 | 883 | 1.18% |
| 2024-09-02 | 13.46 | 13.26 | -0.17 | -1.27% | 13.26 | 13.49 | 11058 | 1473 | 1.96% |
| 2024-08-30 | 13.20 | 13.43 | 0.20 | 1.51% | 13.15 | 13.60 | 17230 | 2316 | 3.06% |
| 2024-08-29 | 13.08 | 13.23 | 0.20 | 1.53% | 12.99 | 13.29 | 10198 | 1344 | 1.81% |
| 2024-08-28 | 13.06 | 13.03 | -0.02 | -0.15% | 13.02 | 13.18 | 7820 | 1023 | 1.39% |
| 2024-08-27 | 13.28 | 13.05 | -0.23 | -1.73% | 13.05 | 13.28 | 8376 | 1099 | 1.49% |
| 2024-08-26 | 13.40 | 13.28 | -0.08 | -0.60% | 13.26 | 13.46 | 9548 | 1272 | 1.70% |
| 2024-08-23 | 13.50 | 13.36 | -0.16 | -1.18% | 13.21 | 13.52 | 10656 | 1421 | 1.89% |
| 2024-08-22 | 13.88 | 13.52 | -0.27 | -1.96% | 13.51 | 13.88 | 10214 | 1391 | 1.81% |
| 2024-08-21 | 13.86 | 13.79 | -0.06 | -0.43% | 13.73 | 13.93 | 8209 | 1134 | 1.46% |
| 2024-08-20 | 13.95 | 13.85 | -0.05 | -0.36% | 13.82 | 14.14 | 11042 | 1537 | 1.96% |
| 2024-08-19 | 13.96 | 13.90 | -0.02 | -0.14% | 13.85 | 14.05 | 8874 | 1237 | 1.58% |
| 2024-08-16 | 14.08 | 13.92 | -0.11 | -0.78% | 13.90 | 14.19 | 10688 | 1499 | 1.90% |
| 2024-08-15 | 13.95 | 14.03 | 0.05 | 0.36% | 13.92 | 14.19 | 9565 | 1346 | 1.70% |
| 2024-08-14 | 14.12 | 13.98 | -0.07 | -0.50% | 13.98 | 14.12 | 7870 | 1105 | 1.40% |
| 2024-08-13 | 13.98 | 14.05 | 0.08 | 0.57% | 13.90 | 14.13 | 9626 | 1349 | 1.71% |