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 | 21.19 | 22.57 | 1.18 | 5.52% | 20.99 | 22.62 | 517439 | 113647 | 7.64% |
| 2024-11-20 | 22.75 | 21.39 | 0.56 | 2.69% | 21.08 | 22.76 | 583669 | 126736 | 8.62% |
| 2024-11-19 | 20.03 | 20.83 | 0.73 | 3.63% | 19.60 | 20.83 | 336559 | 68641 | 4.97% |
| 2024-11-18 | 20.37 | 20.10 | 0.13 | 0.65% | 19.80 | 21.14 | 371888 | 75769 | 5.49% |
| 2024-11-15 | 19.20 | 19.97 | 0.67 | 3.47% | 19.11 | 20.66 | 310411 | 62085 | 4.58% |
| 2024-11-14 | 19.99 | 19.30 | -0.69 | -3.45% | 19.25 | 20.08 | 152355 | 29946 | 2.25% |
| 2024-11-13 | 20.09 | 19.99 | -0.10 | -0.50% | 19.40 | 20.22 | 171468 | 33952 | 2.53% |
| 2024-11-12 | 20.88 | 20.09 | -0.60 | -2.90% | 19.87 | 20.95 | 288765 | 58804 | 4.26% |
| 2024-11-11 | 20.52 | 20.69 | 0.79 | 3.97% | 20.52 | 21.29 | 382930 | 79754 | 5.65% |
| 2024-11-08 | 20.09 | 19.90 | 0.21 | 1.07% | 19.80 | 20.53 | 324930 | 65277 | 4.80% |
| 2024-11-07 | 19.80 | 19.69 | -0.33 | -1.65% | 19.25 | 20.21 | 223607 | 43944 | 3.30% |
| 2024-11-06 | 19.90 | 20.02 | 0.17 | 0.86% | 19.70 | 20.75 | 320722 | 64629 | 4.73% |
| 2024-11-05 | 20.00 | 19.85 | 1.07 | 5.70% | 19.49 | 20.18 | 458245 | 90788 | 6.77% |
| 2024-11-04 | 17.06 | 18.78 | 1.71 | 10.02% | 17.00 | 18.78 | 171504 | 31260 | 2.53% |
| 2024-11-01 | 17.90 | 17.07 | -1.02 | -5.64% | 17.06 | 18.00 | 233734 | 40818 | 3.45% |
| 2024-10-31 | 18.02 | 18.09 | 0.00 | 0.00% | 17.76 | 18.35 | 205717 | 37218 | 3.04% |
| 2024-10-30 | 18.05 | 18.09 | -0.06 | -0.33% | 17.82 | 18.31 | 133152 | 24092 | 1.97% |
| 2024-10-29 | 18.57 | 18.15 | -0.37 | -2.00% | 18.05 | 18.71 | 192246 | 35140 | 2.84% |
| 2024-10-28 | 18.69 | 18.52 | 0.19 | 1.04% | 18.04 | 18.84 | 241415 | 44599 | 3.56% |
| 2024-10-25 | 17.46 | 18.33 | 0.67 | 3.79% | 17.46 | 18.62 | 222111 | 40379 | 3.28% |
| 2024-10-24 | 17.90 | 17.66 | -0.24 | -1.34% | 17.38 | 17.99 | 119475 | 21052 | 1.76% |
| 2024-10-23 | 17.74 | 17.90 | 0.16 | 0.90% | 17.56 | 18.20 | 182149 | 32723 | 2.69% |
| 2024-10-22 | 18.08 | 17.74 | -0.26 | -1.44% | 17.51 | 18.17 | 157769 | 28014 | 2.33% |
| 2024-10-21 | 17.71 | 18.00 | 0.50 | 2.86% | 17.54 | 18.45 | 225335 | 40581 | 3.33% |
| 2024-10-18 | 16.88 | 17.50 | 0.62 | 3.67% | 16.72 | 17.97 | 211016 | 36585 | 3.12% |
| 2024-10-17 | 17.33 | 16.88 | -0.31 | -1.80% | 16.85 | 17.56 | 119382 | 20523 | 1.76% |
| 2024-10-16 | 17.30 | 17.19 | -0.37 | -2.11% | 17.03 | 17.64 | 109749 | 19004 | 1.62% |
| 2024-10-15 | 18.01 | 17.56 | -0.45 | -2.50% | 17.51 | 18.38 | 135299 | 24343 | 2.00% |
| 2024-10-14 | 17.80 | 18.01 | 0.21 | 1.18% | 17.35 | 18.18 | 137049 | 24411 | 2.02% |
| 2024-10-11 | 18.70 | 17.80 | -1.18 | -6.22% | 17.50 | 18.97 | 151801 | 27356 | 2.24% |
| 2024-10-10 | 19.60 | 18.98 | -0.64 | -3.26% | 18.71 | 20.35 | 235826 | 45453 | 3.48% |
| 2024-10-09 | 20.77 | 19.62 | -1.22 | -5.85% | 19.28 | 21.46 | 328220 | 66809 | 4.85% |
| 2024-10-08 | 21.62 | 20.84 | 1.19 | 6.06% | 19.69 | 21.62 | 388599 | 80908 | 5.74% |
| 2024-09-30 | 18.70 | 19.65 | 1.79 | 10.02% | 18.70 | 19.65 | 296050 | 57118 | 4.37% |
| 2024-09-27 | 17.00 | 17.86 | 1.44 | 8.77% | 16.80 | 17.99 | 207171 | 36069 | 3.06% |
| 2024-09-26 | 15.65 | 16.42 | 0.85 | 5.46% | 15.50 | 16.45 | 129953 | 20783 | 1.92% |
| 2024-09-25 | 15.75 | 15.57 | 0.09 | 0.58% | 15.52 | 16.12 | 132725 | 20994 | 1.96% |
| 2024-09-24 | 15.05 | 15.48 | 0.54 | 3.61% | 14.73 | 15.48 | 128456 | 19522 | 1.90% |
| 2024-09-23 | 14.90 | 14.94 | 0.06 | 0.40% | 14.80 | 15.30 | 107460 | 16191 | 1.59% |
| 2024-09-20 | 14.65 | 14.88 | 0.21 | 1.43% | 14.43 | 14.89 | 90701 | 13313 | 1.34% |
| 2024-09-19 | 14.20 | 14.67 | 0.49 | 3.46% | 14.05 | 14.80 | 85409 | 12395 | 1.26% |
| 2024-09-18 | 14.15 | 14.18 | 0.03 | 0.21% | 13.80 | 14.22 | 67231 | 9435 | 0.99% |
| 2024-09-13 | 14.41 | 14.15 | -0.25 | -1.74% | 14.10 | 14.49 | 53336 | 7604 | 0.79% |
| 2024-09-12 | 14.50 | 14.40 | -0.03 | -0.21% | 14.36 | 14.76 | 54866 | 7959 | 0.81% |
| 2024-09-11 | 14.47 | 14.43 | -0.04 | -0.28% | 14.29 | 14.57 | 52827 | 7636 | 0.78% |
| 2024-09-10 | 14.44 | 14.47 | 0.08 | 0.56% | 14.00 | 14.60 | 85178 | 12168 | 1.26% |
| 2024-09-09 | 14.35 | 14.39 | -0.02 | -0.14% | 14.26 | 14.67 | 76928 | 11107 | 1.14% |
| 2024-09-06 | 14.99 | 14.41 | -0.56 | -3.74% | 14.33 | 15.02 | 93257 | 13611 | 1.38% |
| 2024-09-05 | 14.98 | 14.97 | -0.01 | -0.07% | 14.92 | 15.28 | 62560 | 9422 | 0.92% |
| 2024-09-04 | 14.94 | 14.98 | -0.17 | -1.12% | 14.78 | 15.23 | 68495 | 10263 | 1.01% |
| 2024-09-03 | 14.86 | 15.15 | 0.26 | 1.75% | 14.70 | 15.43 | 90645 | 13729 | 1.34% |
| 2024-09-02 | 15.65 | 14.89 | -0.85 | -5.40% | 14.89 | 15.74 | 134547 | 20336 | 1.99% |
| 2024-08-30 | 15.48 | 15.74 | 0.33 | 2.14% | 15.12 | 16.07 | 138182 | 21716 | 2.04% |
| 2024-08-29 | 16.08 | 15.41 | -0.49 | -3.08% | 15.40 | 16.15 | 150059 | 23417 | 2.22% |
| 2024-08-28 | 15.17 | 15.90 | 0.72 | 4.74% | 15.06 | 16.36 | 183341 | 29057 | 2.71% |
| 2024-08-27 | 15.51 | 15.18 | -0.33 | -2.13% | 15.10 | 15.58 | 75922 | 11571 | 1.12% |
| 2024-08-26 | 15.68 | 15.51 | -0.12 | -0.77% | 15.40 | 15.78 | 64072 | 9959 | 0.95% |
| 2024-08-23 | 15.60 | 15.63 | 0.03 | 0.19% | 15.50 | 15.82 | 60684 | 9500 | 0.90% |
| 2024-08-22 | 16.05 | 15.60 | -0.44 | -2.74% | 15.56 | 16.05 | 78329 | 12340 | 1.16% |
| 2024-08-21 | 16.03 | 16.04 | -0.08 | -0.50% | 15.99 | 16.33 | 69061 | 11139 | 1.02% |
| 2024-08-20 | 16.57 | 16.12 | -0.43 | -2.60% | 16.03 | 16.60 | 87897 | 14247 | 1.30% |
| 2024-08-19 | 16.68 | 16.55 | -0.15 | -0.90% | 16.37 | 16.87 | 95528 | 15863 | 1.41% |
| 2024-08-16 | 16.80 | 16.70 | 0.06 | 0.36% | 16.36 | 16.92 | 151576 | 25180 | 2.24% |
| 2024-08-15 | 15.73 | 16.64 | 1.02 | 6.53% | 15.64 | 16.88 | 217674 | 35728 | 3.21% |
| 2024-08-14 | 16.80 | 15.62 | -1.08 | -6.47% | 15.44 | 16.82 | 229572 | 36522 | 3.39% |
| 2024-08-13 | 16.92 | 16.70 | -0.22 | -1.30% | 16.54 | 17.06 | 118617 | 19865 | 1.75% |