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 | 22.00 | 21.99 | -0.21 | -0.95% | 21.77 | 22.31 | 85348 | 18770 | 1.05% |
| 2024-11-20 | 21.79 | 22.20 | 0.48 | 2.21% | 21.60 | 22.70 | 159916 | 35640 | 1.97% |
| 2024-11-19 | 20.72 | 21.72 | 1.28 | 6.26% | 20.56 | 21.79 | 148369 | 31584 | 1.83% |
| 2024-11-18 | 20.42 | 20.44 | -0.03 | -0.15% | 20.26 | 20.96 | 91535 | 18836 | 1.13% |
| 2024-11-15 | 21.14 | 20.47 | -0.77 | -3.63% | 20.42 | 21.28 | 105206 | 21884 | 1.30% |
| 2024-11-14 | 21.55 | 21.24 | -0.32 | -1.48% | 21.13 | 21.86 | 97463 | 20871 | 1.20% |
| 2024-11-13 | 21.77 | 21.56 | -0.41 | -1.87% | 21.28 | 22.09 | 132794 | 28643 | 1.64% |
| 2024-11-12 | 22.51 | 21.97 | -0.66 | -2.92% | 21.73 | 22.87 | 166056 | 37007 | 2.05% |
| 2024-11-11 | 22.07 | 22.63 | 0.57 | 2.58% | 21.99 | 22.95 | 198770 | 44942 | 2.45% |
| 2024-11-08 | 22.44 | 22.06 | 0.12 | 0.55% | 21.80 | 23.04 | 211395 | 47116 | 2.60% |
| 2024-11-07 | 21.00 | 21.94 | 0.94 | 4.48% | 20.73 | 22.29 | 269363 | 58139 | 3.32% |
| 2024-11-06 | 21.42 | 21.00 | -0.31 | -1.45% | 20.62 | 21.53 | 265278 | 56104 | 3.27% |
| 2024-11-05 | 19.50 | 21.31 | 1.94 | 10.02% | 19.50 | 21.31 | 396124 | 82387 | 4.88% |
| 2024-11-04 | 19.25 | 19.37 | 0.38 | 2.00% | 19.00 | 19.48 | 98679 | 18980 | 1.22% |
| 2024-11-01 | 19.50 | 18.99 | -0.21 | -1.09% | 18.75 | 19.56 | 146487 | 27988 | 1.80% |
| 2024-10-31 | 18.15 | 19.20 | 1.35 | 7.56% | 18.14 | 19.49 | 343823 | 65594 | 4.24% |
| 2024-10-30 | 17.99 | 17.85 | -0.19 | -1.05% | 17.70 | 18.16 | 84036 | 15042 | 1.04% |
| 2024-10-29 | 18.50 | 18.04 | -0.45 | -2.43% | 17.92 | 18.53 | 113148 | 20529 | 1.39% |
| 2024-10-28 | 18.95 | 18.49 | -0.46 | -2.43% | 18.33 | 19.05 | 162053 | 30083 | 2.00% |
| 2024-10-25 | 17.88 | 18.95 | 1.08 | 6.04% | 17.84 | 19.20 | 209059 | 39144 | 2.58% |
| 2024-10-24 | 18.20 | 17.87 | -0.43 | -2.35% | 17.83 | 18.32 | 80685 | 14531 | 0.99% |
| 2024-10-23 | 18.20 | 18.30 | 0.09 | 0.49% | 18.02 | 18.55 | 108005 | 19748 | 1.33% |
| 2024-10-22 | 17.93 | 18.21 | 0.27 | 1.51% | 17.76 | 18.32 | 111623 | 20151 | 1.37% |
| 2024-10-21 | 17.87 | 17.94 | 0.09 | 0.50% | 17.68 | 18.30 | 150058 | 26972 | 1.85% |
| 2024-10-18 | 17.50 | 17.85 | 0.31 | 1.77% | 17.29 | 18.24 | 171523 | 30603 | 2.11% |
| 2024-10-17 | 17.81 | 17.54 | -0.11 | -0.62% | 17.48 | 18.10 | 114221 | 20255 | 1.41% |
| 2024-10-16 | 17.80 | 17.65 | 0.26 | 1.50% | 17.60 | 18.54 | 196471 | 35529 | 2.42% |
| 2024-10-15 | 17.75 | 17.39 | -0.43 | -2.41% | 17.36 | 18.31 | 122262 | 21768 | 1.51% |
| 2024-10-14 | 16.94 | 17.82 | 0.81 | 4.76% | 16.94 | 17.92 | 156027 | 27268 | 1.92% |
| 2024-10-11 | 17.88 | 17.01 | -0.83 | -4.65% | 16.75 | 17.95 | 132123 | 22799 | 1.63% |
| 2024-10-10 | 18.01 | 17.84 | -0.16 | -0.89% | 17.64 | 18.56 | 163637 | 29663 | 2.02% |
| 2024-10-09 | 18.60 | 18.00 | -0.90 | -4.76% | 17.82 | 19.28 | 257107 | 47516 | 3.17% |
| 2024-10-08 | 21.09 | 18.90 | -0.28 | -1.46% | 18.08 | 21.09 | 451880 | 87112 | 5.57% |
| 2024-09-30 | 18.30 | 19.18 | 1.45 | 8.18% | 17.91 | 19.42 | 287650 | 53896 | 3.54% |
| 2024-09-27 | 17.18 | 17.73 | 0.65 | 3.81% | 16.91 | 18.23 | 180596 | 31614 | 2.22% |
| 2024-09-26 | 16.28 | 17.08 | 0.80 | 4.91% | 16.15 | 17.08 | 101458 | 16917 | 1.25% |
| 2024-09-25 | 16.56 | 16.28 | 0.04 | 0.25% | 16.24 | 16.95 | 114555 | 19046 | 1.41% |
| 2024-09-24 | 15.30 | 16.24 | 1.07 | 7.05% | 15.25 | 16.24 | 118365 | 18698 | 1.46% |
| 2024-09-23 | 14.79 | 15.17 | 0.35 | 2.36% | 14.71 | 15.40 | 67516 | 10266 | 0.83% |
| 2024-09-20 | 14.98 | 14.82 | -0.14 | -0.94% | 14.65 | 15.00 | 44314 | 6547 | 0.55% |
| 2024-09-19 | 14.90 | 14.96 | 0.12 | 0.81% | 14.64 | 15.27 | 65146 | 9754 | 0.80% |
| 2024-09-18 | 14.56 | 14.84 | 0.26 | 1.78% | 14.50 | 14.84 | 46844 | 6880 | 0.58% |
| 2024-09-13 | 15.21 | 14.58 | -0.57 | -3.76% | 14.57 | 15.26 | 66172 | 9791 | 0.82% |
| 2024-09-12 | 15.08 | 15.15 | 0.01 | 0.07% | 15.08 | 15.52 | 57613 | 8781 | 0.71% |
| 2024-09-11 | 15.00 | 15.14 | -0.12 | -0.79% | 14.87 | 15.30 | 70272 | 10596 | 0.87% |
| 2024-09-10 | 15.76 | 15.26 | -0.44 | -2.80% | 15.18 | 15.82 | 63885 | 9816 | 0.79% |
| 2024-09-09 | 15.98 | 15.70 | -0.31 | -1.94% | 15.57 | 16.05 | 69087 | 10899 | 0.85% |
| 2024-09-06 | 16.45 | 16.01 | -0.48 | -2.91% | 16.00 | 16.52 | 58644 | 9509 | 0.72% |
| 2024-09-05 | 16.42 | 16.49 | -0.03 | -0.18% | 16.06 | 16.83 | 75730 | 12408 | 0.93% |
| 2024-09-04 | 16.60 | 16.52 | -0.25 | -1.49% | 16.37 | 16.76 | 56878 | 9416 | 0.70% |
| 2024-09-03 | 16.90 | 16.77 | -0.08 | -0.47% | 16.69 | 17.00 | 54363 | 9139 | 0.67% |
| 2024-09-02 | 17.28 | 16.85 | -0.52 | -2.99% | 16.83 | 17.37 | 65858 | 11261 | 0.81% |
| 2024-08-30 | 16.83 | 17.37 | 0.54 | 3.21% | 16.66 | 17.63 | 104241 | 18060 | 1.28% |
| 2024-08-29 | 17.05 | 16.83 | -0.29 | -1.69% | 16.42 | 17.05 | 96267 | 16065 | 1.19% |
| 2024-08-28 | 17.21 | 17.12 | -0.13 | -0.75% | 17.03 | 17.45 | 48987 | 8421 | 0.60% |
| 2024-08-27 | 17.42 | 17.25 | -0.20 | -1.15% | 17.18 | 17.70 | 66765 | 11612 | 0.82% |
| 2024-08-26 | 16.70 | 17.45 | 0.71 | 4.24% | 16.70 | 17.67 | 123237 | 21330 | 1.52% |
| 2024-08-23 | 16.37 | 16.74 | 0.32 | 1.95% | 16.33 | 16.78 | 49680 | 8250 | 0.61% |
| 2024-08-22 | 16.61 | 16.42 | -0.20 | -1.20% | 16.30 | 16.69 | 40470 | 6658 | 0.50% |
| 2024-08-21 | 16.63 | 16.62 | -0.07 | -0.42% | 16.51 | 16.90 | 47395 | 7914 | 0.58% |
| 2024-08-20 | 17.01 | 16.69 | -0.32 | -1.88% | 16.59 | 17.20 | 70373 | 11829 | 0.87% |
| 2024-08-19 | 16.49 | 17.01 | 0.49 | 2.97% | 16.40 | 17.37 | 115040 | 19536 | 1.42% |
| 2024-08-16 | 16.35 | 16.52 | 0.07 | 0.43% | 16.13 | 16.60 | 57171 | 9406 | 0.70% |
| 2024-08-15 | 16.24 | 16.45 | -0.17 | -1.02% | 15.97 | 16.46 | 70194 | 11398 | 0.86% |
| 2024-08-14 | 16.66 | 16.62 | -0.01 | -0.06% | 15.96 | 16.66 | 113465 | 18403 | 1.40% |
| 2024-08-13 | 16.78 | 16.63 | -0.16 | -0.95% | 16.54 | 16.80 | 49823 | 8289 | 0.61% |