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 | 22.150 | 22.820 | 0.900 | 4.11% | 21.710 | 23.300 | 12518 | 2829 | 1.10% |
| 2024-11-20 | 21.010 | 21.920 | 0.350 | 1.62% | 20.800 | 22.500 | 10434 | 2280 | 0.92% |
| 2024-11-19 | 22.340 | 21.570 | -0.710 | -3.19% | 20.260 | 22.910 | 14843 | 3157 | 1.31% |
| 2024-11-18 | 23.750 | 22.280 | -1.490 | -6.27% | 22.020 | 23.930 | 11281 | 2586 | 0.99% |
| 2024-11-15 | 23.530 | 23.770 | 0.470 | 2.02% | 23.140 | 24.180 | 13799 | 3272 | 1.22% |
| 2024-11-14 | 23.800 | 23.300 | -0.560 | -2.35% | 23.050 | 24.000 | 9391 | 2216 | 0.83% |
| 2024-11-13 | 23.800 | 23.860 | -0.570 | -2.33% | 23.000 | 24.170 | 17738 | 4161 | 1.56% |
| 2024-11-12 | 23.540 | 24.430 | 0.960 | 4.09% | 23.450 | 25.680 | 27814 | 6872 | 2.45% |
| 2024-11-11 | 23.880 | 23.470 | -0.780 | -3.22% | 23.080 | 24.490 | 16290 | 3836 | 1.43% |
| 2024-11-08 | 26.720 | 24.250 | -1.670 | -6.44% | 24.120 | 27.290 | 28033 | 7116 | 2.47% |
| 2024-11-07 | 24.730 | 25.920 | 0.640 | 2.53% | 24.520 | 26.400 | 32463 | 8338 | 2.86% |
| 2024-11-06 | 25.890 | 25.280 | -0.040 | -0.16% | 24.830 | 26.290 | 37004 | 9422 | 3.26% |
| 2024-11-05 | 24.500 | 25.320 | 0.960 | 3.94% | 23.800 | 25.360 | 37794 | 9354 | 3.33% |
| 2024-11-04 | 23.060 | 24.360 | 1.160 | 5.00% | 21.870 | 24.990 | 33396 | 8092 | 2.94% |
| 2024-11-01 | 22.140 | 23.200 | 1.180 | 5.36% | 21.350 | 24.470 | 30355 | 6955 | 2.67% |
| 2024-10-31 | 22.810 | 22.020 | -0.760 | -3.34% | 21.450 | 23.200 | 22439 | 4964 | 1.98% |
| 2024-10-30 | 23.600 | 22.780 | -1.050 | -4.41% | 22.010 | 24.070 | 23186 | 5318 | 2.04% |
| 2024-10-29 | 24.720 | 23.830 | 0.190 | 0.80% | 23.510 | 25.790 | 31921 | 7812 | 2.81% |
| 2024-10-28 | 23.290 | 23.640 | -0.430 | -1.79% | 22.580 | 23.930 | 34875 | 8107 | 3.07% |
| 2024-10-25 | 23.500 | 24.070 | -1.300 | -5.12% | 23.000 | 26.640 | 69654 | 17354 | 6.13% |
| 2024-10-24 | 20.200 | 25.370 | 5.680 | 28.85% | 20.200 | 25.440 | 72846 | 17648 | 6.41% |
| 2024-10-23 | 19.770 | 19.690 | -0.050 | -0.25% | 19.390 | 20.190 | 9589 | 1887 | 0.84% |
| 2024-10-22 | 20.110 | 19.740 | -0.360 | -1.79% | 19.000 | 21.720 | 19366 | 3932 | 1.71% |
| 2024-10-21 | 18.740 | 20.100 | 1.510 | 8.12% | 18.610 | 20.580 | 21869 | 4321 | 1.93% |
| 2024-10-18 | 17.620 | 18.590 | 0.970 | 5.51% | 17.540 | 18.790 | 11741 | 2155 | 1.03% |
| 2024-10-17 | 17.240 | 17.620 | 0.520 | 3.04% | 17.190 | 18.390 | 9356 | 1668 | 0.82% |
| 2024-10-16 | 17.210 | 17.100 | -0.100 | -0.58% | 16.610 | 17.310 | 3088 | 524 | 0.27% |
| 2024-10-15 | 17.460 | 17.200 | -0.120 | -0.69% | 17.100 | 17.810 | 5408 | 944 | 0.48% |
| 2024-10-14 | 16.960 | 17.320 | 0.460 | 2.73% | 16.720 | 17.370 | 4130 | 707 | 0.36% |
| 2024-10-11 | 18.040 | 16.860 | -1.460 | -7.97% | 16.000 | 18.210 | 6732 | 1152 | 0.59% |
| 2024-10-10 | 18.460 | 18.320 | 0.100 | 0.55% | 18.300 | 19.290 | 7639 | 1429 | 0.67% |
| 2024-10-09 | 19.880 | 18.220 | -2.670 | -12.78% | 18.220 | 20.050 | 13699 | 2634 | 1.21% |
| 2024-10-08 | 22.000 | 20.890 | 2.880 | 15.99% | 18.870 | 22.660 | 29358 | 6013 | 2.59% |
| 2024-09-30 | 15.960 | 18.010 | 2.520 | 16.27% | 15.750 | 18.360 | 18399 | 3143 | 1.62% |
| 2024-09-27 | 14.630 | 15.490 | 1.010 | 6.98% | 14.520 | 15.640 | 9440 | 1435 | 0.83% |
| 2024-09-26 | 14.350 | 14.480 | 0.160 | 1.12% | 14.200 | 14.540 | 2091 | 299 | 0.18% |
| 2024-09-25 | 14.430 | 14.320 | 0.030 | 0.21% | 14.250 | 14.610 | 3124 | 451 | 0.28% |
| 2024-09-24 | 13.970 | 14.290 | 0.420 | 3.03% | 13.770 | 14.320 | 3833 | 539 | 0.34% |
| 2024-09-23 | 14.050 | 13.870 | -0.160 | -1.14% | 13.670 | 14.050 | 1451 | 201 | 0.13% |
| 2024-09-20 | 13.950 | 14.030 | 0.060 | 0.43% | 13.840 | 14.060 | 1811 | 252 | 0.16% |
| 2024-09-19 | 13.890 | 13.970 | 0.170 | 1.23% | 13.760 | 14.010 | 1116 | 155 | 0.10% |
| 2024-09-18 | 14.150 | 13.800 | -0.460 | -3.23% | 13.750 | 14.240 | 2279 | 317 | 0.20% |
| 2024-09-13 | 14.070 | 14.260 | 0.130 | 0.92% | 14.050 | 14.380 | 2572 | 365 | 0.23% |
| 2024-09-12 | 14.090 | 14.130 | -0.050 | -0.35% | 14.090 | 14.500 | 1851 | 263 | 0.16% |
| 2024-09-11 | 14.330 | 14.180 | -0.310 | -2.14% | 14.110 | 14.460 | 2913 | 413 | 0.26% |
| 2024-09-10 | 15.140 | 14.490 | -0.640 | -4.23% | 14.310 | 15.490 | 7284 | 1064 | 0.64% |
| 2024-09-09 | 14.400 | 15.130 | 1.050 | 7.46% | 14.400 | 15.990 | 10383 | 1585 | 0.91% |
| 2024-09-06 | 14.300 | 14.080 | -0.080 | -0.56% | 14.000 | 14.300 | 615 | 86 | 0.05% |
| 2024-09-05 | 14.100 | 14.160 | 0.000 | 0.00% | 14.090 | 14.200 | 422 | 59 | 0.04% |
| 2024-09-04 | 14.080 | 14.160 | -0.050 | -0.35% | 14.080 | 14.250 | 973 | 138 | 0.09% |
| 2024-09-03 | 14.300 | 14.210 | -0.180 | -1.25% | 14.150 | 14.390 | 1337 | 190 | 0.12% |
| 2024-09-02 | 14.500 | 14.390 | -0.040 | -0.28% | 14.380 | 14.790 | 1544 | 224 | 0.14% |
| 2024-08-30 | 14.180 | 14.430 | 0.210 | 1.48% | 14.120 | 14.550 | 1376 | 198 | 0.12% |
| 2024-08-29 | 14.040 | 14.220 | 0.080 | 0.57% | 13.960 | 14.220 | 912 | 128 | 0.08% |
| 2024-08-28 | 14.020 | 14.140 | -0.020 | -0.14% | 14.020 | 14.240 | 579 | 81 | 0.05% |
| 2024-08-27 | 14.230 | 14.160 | 0.060 | 0.43% | 14.020 | 14.230 | 632 | 89 | 0.06% |
| 2024-08-26 | 13.960 | 14.100 | 0.010 | 0.07% | 13.950 | 14.100 | 516 | 72 | 0.05% |
| 2024-08-23 | 14.070 | 14.090 | 0.030 | 0.21% | 14.000 | 14.130 | 875 | 122 | 0.08% |
| 2024-08-22 | 14.320 | 14.060 | -0.330 | -2.29% | 14.050 | 14.330 | 761 | 107 | 0.07% |
| 2024-08-21 | 14.630 | 14.390 | -0.100 | -0.69% | 14.260 | 14.640 | 765 | 109 | 0.07% |
| 2024-08-20 | 14.640 | 14.490 | -0.150 | -1.02% | 14.460 | 14.740 | 769 | 112 | 0.07% |
| 2024-08-19 | 14.830 | 14.640 | -0.050 | -0.34% | 14.550 | 14.830 | 590 | 86 | 0.05% |
| 2024-08-16 | 14.810 | 14.690 | -0.030 | -0.20% | 14.500 | 14.810 | 1313 | 192 | 0.12% |
| 2024-08-15 | 14.740 | 14.720 | 0.010 | 0.07% | 14.550 | 14.960 | 2414 | 354 | 0.21% |
| 2024-08-14 | 14.980 | 14.710 | -0.360 | -2.39% | 14.700 | 14.980 | 1735 | 256 | 0.15% |
| 2024-08-13 | 15.300 | 15.070 | -0.280 | -1.82% | 14.860 | 15.340 | 3475 | 521 | 0.31% |