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 | 20.31 | 20.56 | 0.25 | 1.23% | 20.10 | 20.72 | 18097 | 3691 | 1.40% |
| 2024-11-20 | 20.11 | 20.31 | 0.20 | 0.99% | 19.83 | 20.83 | 26926 | 5493 | 2.08% |
| 2024-11-19 | 19.92 | 20.11 | 0.19 | 0.95% | 19.50 | 20.31 | 27596 | 5494 | 2.13% |
| 2024-11-18 | 20.98 | 19.92 | -1.08 | -5.14% | 19.61 | 21.30 | 42054 | 8587 | 3.24% |
| 2024-11-15 | 21.11 | 21.00 | -0.78 | -3.58% | 20.97 | 22.11 | 41412 | 8909 | 3.19% |
| 2024-11-14 | 20.49 | 21.78 | 1.27 | 6.19% | 20.16 | 22.50 | 58567 | 12623 | 4.52% |
| 2024-11-13 | 20.98 | 20.51 | -0.67 | -3.16% | 20.10 | 21.44 | 29387 | 6039 | 2.27% |
| 2024-11-12 | 20.85 | 21.18 | 0.33 | 1.58% | 20.51 | 21.87 | 37750 | 8000 | 2.91% |
| 2024-11-11 | 21.12 | 20.85 | -0.19 | -0.90% | 20.40 | 21.12 | 33055 | 6866 | 2.55% |
| 2024-11-08 | 19.89 | 21.04 | 1.27 | 6.42% | 19.72 | 21.09 | 47323 | 9702 | 3.65% |
| 2024-11-07 | 19.40 | 19.77 | 0.03 | 0.15% | 18.80 | 20.18 | 58535 | 11512 | 4.52% |
| 2024-11-06 | 18.03 | 19.74 | 1.67 | 9.24% | 17.74 | 19.88 | 81772 | 15592 | 6.31% |
| 2024-11-05 | 17.80 | 18.07 | 0.37 | 2.09% | 17.57 | 18.07 | 25504 | 4541 | 1.97% |
| 2024-11-04 | 17.90 | 17.70 | 0.02 | 0.11% | 17.34 | 17.96 | 25017 | 4404 | 1.93% |
| 2024-11-01 | 18.70 | 17.68 | -1.02 | -5.45% | 17.55 | 18.99 | 39591 | 7121 | 3.05% |
| 2024-10-31 | 18.18 | 18.70 | 0.54 | 2.97% | 18.02 | 18.83 | 47372 | 8728 | 3.65% |
| 2024-10-30 | 17.99 | 18.16 | 0.18 | 1.00% | 17.61 | 18.28 | 43708 | 7853 | 3.37% |
| 2024-10-29 | 18.80 | 17.98 | -0.99 | -5.22% | 17.91 | 18.80 | 62631 | 11396 | 4.83% |
| 2024-10-28 | 18.30 | 18.97 | 0.49 | 2.65% | 17.74 | 19.09 | 85289 | 15682 | 6.58% |
| 2024-10-25 | 16.81 | 18.48 | 1.68 | 10.00% | 16.81 | 18.48 | 92621 | 16620 | 7.14% |
| 2024-10-24 | 16.02 | 16.80 | 0.60 | 3.70% | 16.01 | 17.21 | 57005 | 9607 | 4.40% |
| 2024-10-23 | 15.71 | 16.20 | 0.40 | 2.53% | 15.69 | 16.85 | 51556 | 8419 | 3.98% |
| 2024-10-22 | 15.58 | 15.80 | 0.10 | 0.64% | 15.55 | 16.07 | 30736 | 4866 | 2.37% |
| 2024-10-21 | 15.56 | 15.70 | 0.05 | 0.32% | 15.22 | 15.93 | 37846 | 5889 | 2.92% |
| 2024-10-18 | 15.40 | 15.65 | -0.08 | -0.51% | 15.04 | 15.68 | 45887 | 7011 | 3.54% |
| 2024-10-17 | 14.95 | 15.73 | 0.85 | 5.71% | 14.86 | 15.75 | 54298 | 8375 | 4.19% |
| 2024-10-16 | 14.93 | 14.88 | -0.15 | -1.00% | 14.79 | 15.16 | 17400 | 2603 | 1.34% |
| 2024-10-15 | 15.17 | 15.03 | -0.25 | -1.64% | 14.96 | 15.43 | 19056 | 2879 | 1.47% |
| 2024-10-14 | 14.99 | 15.28 | 0.35 | 2.34% | 14.93 | 15.37 | 20645 | 3138 | 1.59% |
| 2024-10-11 | 15.28 | 14.93 | -0.37 | -2.42% | 14.77 | 15.53 | 25352 | 3841 | 1.96% |
| 2024-10-10 | 14.94 | 15.30 | 0.58 | 3.94% | 14.70 | 15.72 | 40589 | 6198 | 3.13% |
| 2024-10-09 | 15.69 | 14.72 | -1.42 | -8.80% | 14.68 | 15.69 | 48955 | 7432 | 3.78% |
| 2024-10-08 | 17.01 | 16.14 | 0.62 | 3.99% | 15.01 | 17.02 | 73454 | 11807 | 5.67% |
| 2024-09-30 | 14.69 | 15.52 | 1.09 | 7.55% | 14.45 | 15.69 | 67617 | 10177 | 5.22% |
| 2024-09-27 | 14.08 | 14.43 | 0.57 | 4.11% | 13.82 | 14.89 | 46306 | 6603 | 3.57% |
| 2024-09-26 | 13.65 | 13.86 | 0.22 | 1.61% | 13.46 | 13.96 | 35698 | 4890 | 2.75% |
| 2024-09-25 | 13.58 | 13.64 | 0.00 | 0.00% | 13.49 | 13.84 | 42728 | 5849 | 3.30% |
| 2024-09-24 | 13.52 | 13.64 | -0.06 | -0.44% | 13.49 | 13.95 | 58128 | 7937 | 4.48% |
| 2024-09-23 | 13.70 | 13.70 | -0.04 | -0.29% | 13.41 | 13.87 | 24096 | 3290 | 1.86% |
| 2024-09-20 | 14.00 | 13.74 | -0.29 | -2.07% | 13.54 | 14.00 | 46334 | 6345 | 3.57% |
| 2024-09-19 | 13.48 | 14.03 | 0.46 | 3.39% | 13.29 | 14.05 | 49745 | 6862 | 3.84% |
| 2024-09-18 | 13.33 | 13.57 | 0.13 | 0.97% | 13.03 | 13.88 | 48716 | 6545 | 3.76% |
| 2024-09-13 | 12.83 | 13.44 | 0.65 | 5.08% | 12.70 | 13.69 | 72077 | 9590 | 5.56% |
| 2024-09-12 | 12.73 | 12.79 | 0.11 | 0.87% | 12.67 | 13.14 | 31839 | 4098 | 2.46% |
| 2024-09-11 | 12.78 | 12.68 | -0.25 | -1.93% | 12.58 | 12.86 | 25124 | 3187 | 1.94% |
| 2024-09-10 | 13.18 | 12.93 | -0.40 | -3.00% | 12.76 | 13.29 | 39935 | 5181 | 3.08% |
| 2024-09-09 | 12.90 | 13.33 | 0.50 | 3.90% | 12.85 | 13.44 | 63285 | 8329 | 4.88% |
| 2024-09-06 | 12.98 | 12.83 | -0.12 | -0.93% | 12.80 | 13.08 | 35723 | 4616 | 2.76% |
| 2024-09-05 | 13.10 | 12.95 | -0.16 | -1.22% | 12.85 | 13.10 | 45063 | 5842 | 3.48% |
| 2024-09-04 | 13.30 | 13.11 | -0.60 | -4.38% | 13.09 | 13.34 | 59440 | 7832 | 4.59% |
| 2024-09-03 | 12.45 | 13.71 | 1.25 | 10.03% | 12.42 | 13.71 | 65514 | 8712 | 5.05% |
| 2024-09-02 | 12.56 | 12.46 | -0.19 | -1.50% | 12.45 | 12.71 | 13518 | 1700 | 1.04% |
| 2024-08-30 | 12.57 | 12.65 | 0.05 | 0.40% | 12.43 | 12.70 | 21772 | 2742 | 1.68% |
| 2024-08-29 | 12.49 | 12.60 | 0.01 | 0.08% | 12.30 | 12.63 | 14686 | 1831 | 1.13% |
| 2024-08-28 | 12.46 | 12.59 | 0.11 | 0.88% | 12.35 | 12.73 | 12203 | 1535 | 0.94% |
| 2024-08-27 | 12.49 | 12.48 | 0.10 | 0.81% | 12.39 | 12.85 | 25252 | 3192 | 1.95% |
| 2024-08-26 | 12.58 | 12.38 | 0.50 | 4.21% | 12.21 | 12.78 | 35733 | 4481 | 2.76% |
| 2024-08-23 | 11.94 | 11.88 | -0.06 | -0.50% | 11.67 | 11.97 | 7822 | 924 | 0.60% |
| 2024-08-22 | 12.06 | 11.94 | -0.13 | -1.08% | 11.94 | 12.15 | 5090 | 612 | 0.39% |
| 2024-08-21 | 12.00 | 12.07 | -0.01 | -0.08% | 12.00 | 12.22 | 6283 | 760 | 0.48% |
| 2024-08-20 | 12.24 | 12.08 | -0.19 | -1.55% | 12.01 | 12.31 | 6299 | 764 | 0.49% |
| 2024-08-19 | 12.28 | 12.27 | -0.05 | -0.41% | 12.21 | 12.43 | 4687 | 576 | 0.36% |
| 2024-08-16 | 12.22 | 12.32 | -0.08 | -0.65% | 12.22 | 12.47 | 6454 | 796 | 0.50% |
| 2024-08-15 | 12.46 | 12.40 | -0.02 | -0.16% | 12.24 | 12.49 | 6565 | 812 | 0.51% |
| 2024-08-14 | 12.45 | 12.42 | -0.08 | -0.64% | 12.35 | 12.53 | 5762 | 716 | 0.44% |
| 2024-08-13 | 12.50 | 12.50 | 0.15 | 1.21% | 12.22 | 12.52 | 6746 | 838 | 0.52% |