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 | 20.60 | 20.52 | -0.09 | -0.44% | 20.28 | 20.80 | 134183 | 27532 | 1.31% |
| 2024-11-20 | 19.99 | 20.61 | 0.53 | 2.64% | 19.85 | 20.87 | 238872 | 48873 | 2.33% |
| 2024-11-19 | 19.23 | 20.08 | 0.85 | 4.42% | 19.15 | 20.25 | 246382 | 48469 | 2.40% |
| 2024-11-18 | 20.59 | 19.55 | -1.00 | -4.87% | 19.35 | 20.73 | 316285 | 62615 | 3.08% |
| 2024-11-15 | 21.44 | 20.55 | -1.07 | -4.95% | 20.43 | 22.62 | 504974 | 108262 | 4.92% |
| 2024-11-14 | 21.30 | 21.62 | 0.35 | 1.65% | 20.95 | 21.96 | 409485 | 88319 | 3.99% |
| 2024-11-13 | 20.50 | 21.27 | 0.59 | 2.85% | 20.40 | 21.32 | 284141 | 59237 | 2.77% |
| 2024-11-12 | 21.01 | 20.68 | -0.14 | -0.67% | 20.50 | 21.65 | 281898 | 59476 | 2.75% |
| 2024-11-11 | 20.54 | 20.82 | 0.20 | 0.97% | 20.34 | 21.10 | 311375 | 64649 | 3.03% |
| 2024-11-08 | 21.41 | 20.62 | -0.78 | -3.64% | 20.50 | 21.86 | 441824 | 93556 | 4.30% |
| 2024-11-07 | 21.00 | 21.40 | 0.09 | 0.42% | 20.68 | 21.75 | 418665 | 88477 | 4.08% |
| 2024-11-06 | 21.47 | 21.31 | 0.64 | 3.10% | 20.99 | 22.00 | 746277 | 160437 | 7.27% |
| 2024-11-05 | 18.79 | 20.67 | 1.88 | 10.01% | 18.79 | 20.67 | 333071 | 67291 | 3.25% |
| 2024-11-04 | 18.21 | 18.79 | 0.48 | 2.62% | 18.21 | 18.88 | 225239 | 41640 | 2.19% |
| 2024-11-01 | 19.00 | 18.31 | -0.78 | -4.09% | 18.25 | 19.49 | 360141 | 67714 | 3.51% |
| 2024-10-31 | 18.45 | 19.09 | 0.62 | 3.36% | 18.28 | 19.68 | 436386 | 83315 | 4.25% |
| 2024-10-30 | 17.71 | 18.47 | 0.66 | 3.71% | 17.57 | 18.80 | 395096 | 72240 | 3.85% |
| 2024-10-29 | 18.20 | 17.81 | -0.38 | -2.09% | 17.78 | 18.27 | 273852 | 49225 | 2.67% |
| 2024-10-28 | 17.60 | 18.19 | 1.17 | 6.87% | 17.60 | 18.58 | 514939 | 94038 | 5.02% |
| 2024-10-25 | 16.81 | 17.02 | 0.25 | 1.49% | 16.69 | 17.10 | 198358 | 33504 | 1.93% |
| 2024-10-24 | 16.80 | 16.77 | -0.18 | -1.06% | 16.51 | 16.90 | 187352 | 31225 | 1.83% |
| 2024-10-23 | 17.35 | 16.95 | -0.37 | -2.14% | 16.80 | 17.67 | 368145 | 63469 | 3.59% |
| 2024-10-22 | 18.65 | 17.32 | -1.28 | -6.88% | 17.11 | 18.69 | 429968 | 75939 | 4.19% |
| 2024-10-21 | 17.49 | 18.60 | 1.24 | 7.14% | 17.38 | 18.76 | 461192 | 83928 | 4.49% |
| 2024-10-18 | 16.98 | 17.36 | 0.39 | 2.30% | 16.88 | 17.87 | 335392 | 58185 | 3.27% |
| 2024-10-17 | 16.95 | 16.97 | 0.23 | 1.37% | 16.72 | 17.29 | 274822 | 46851 | 2.68% |
| 2024-10-16 | 16.65 | 16.74 | -0.25 | -1.47% | 16.56 | 17.04 | 237514 | 39875 | 2.31% |
| 2024-10-15 | 16.48 | 16.99 | 0.36 | 2.16% | 16.30 | 17.90 | 506511 | 87926 | 4.94% |
| 2024-10-14 | 16.01 | 16.63 | 0.78 | 4.92% | 15.90 | 16.75 | 319805 | 52202 | 3.12% |
| 2024-10-11 | 16.25 | 15.85 | -0.58 | -3.53% | 15.60 | 16.43 | 232792 | 37135 | 2.27% |
| 2024-10-10 | 17.06 | 16.43 | -0.55 | -3.24% | 16.28 | 17.40 | 312748 | 52186 | 3.05% |
| 2024-10-09 | 17.96 | 16.98 | -1.44 | -7.82% | 16.68 | 18.00 | 463402 | 80791 | 4.52% |
| 2024-10-08 | 18.82 | 18.42 | 1.31 | 7.66% | 17.01 | 18.82 | 682729 | 123409 | 6.65% |
| 2024-09-30 | 16.26 | 17.11 | 1.46 | 9.33% | 16.25 | 17.21 | 434309 | 73463 | 4.23% |
| 2024-09-27 | 14.66 | 15.65 | 1.18 | 8.15% | 14.66 | 15.92 | 407911 | 63418 | 3.97% |
| 2024-09-26 | 13.82 | 14.47 | 0.61 | 4.40% | 13.78 | 14.47 | 238108 | 33674 | 2.32% |
| 2024-09-25 | 13.59 | 13.86 | 0.39 | 2.90% | 13.59 | 14.16 | 287866 | 40204 | 2.80% |
| 2024-09-24 | 13.00 | 13.47 | 0.53 | 4.10% | 12.85 | 13.52 | 207410 | 27519 | 2.02% |
| 2024-09-23 | 13.00 | 12.94 | -0.11 | -0.84% | 12.91 | 13.18 | 101813 | 13259 | 0.99% |
| 2024-09-20 | 12.92 | 13.05 | 0.09 | 0.69% | 12.83 | 13.11 | 172500 | 22394 | 1.68% |
| 2024-09-19 | 12.29 | 12.96 | 0.75 | 6.14% | 12.17 | 12.98 | 226669 | 28815 | 2.21% |
| 2024-09-18 | 12.12 | 12.21 | 0.18 | 1.50% | 11.87 | 12.24 | 106591 | 12856 | 1.04% |
| 2024-09-13 | 12.35 | 12.03 | -0.32 | -2.59% | 12.02 | 12.44 | 79602 | 9694 | 0.78% |
| 2024-09-12 | 12.50 | 12.35 | -0.05 | -0.40% | 12.25 | 12.64 | 110497 | 13734 | 1.08% |
| 2024-09-11 | 12.43 | 12.40 | -0.19 | -1.51% | 12.31 | 12.50 | 103127 | 12794 | 1.00% |
| 2024-09-10 | 12.25 | 12.59 | 0.37 | 3.03% | 11.85 | 12.66 | 221604 | 27070 | 2.16% |
| 2024-09-09 | 12.28 | 12.22 | -0.17 | -1.37% | 12.17 | 12.51 | 119661 | 14686 | 1.17% |
| 2024-09-06 | 12.76 | 12.39 | -0.39 | -3.05% | 12.38 | 12.90 | 161405 | 20317 | 1.57% |
| 2024-09-05 | 12.70 | 12.78 | 0.40 | 3.23% | 12.50 | 13.02 | 219866 | 28155 | 2.14% |
| 2024-09-04 | 12.33 | 12.38 | -0.11 | -0.88% | 12.29 | 12.56 | 80471 | 9991 | 0.78% |
| 2024-09-03 | 12.44 | 12.49 | 0.08 | 0.64% | 12.15 | 12.50 | 117507 | 14520 | 1.14% |
| 2024-09-02 | 12.82 | 12.41 | -0.47 | -3.65% | 12.38 | 12.95 | 112118 | 14124 | 1.09% |
| 2024-08-30 | 12.41 | 12.88 | 0.47 | 3.79% | 12.37 | 13.08 | 146528 | 18846 | 1.43% |
| 2024-08-29 | 12.01 | 12.41 | 0.32 | 2.65% | 11.95 | 12.45 | 88669 | 10899 | 0.86% |
| 2024-08-28 | 12.15 | 12.09 | -0.12 | -0.98% | 12.00 | 12.25 | 67783 | 8199 | 0.66% |
| 2024-08-27 | 12.50 | 12.21 | -0.37 | -2.94% | 12.15 | 12.56 | 94364 | 11573 | 0.92% |
| 2024-08-26 | 12.79 | 12.58 | -0.07 | -0.55% | 12.46 | 12.83 | 76627 | 9657 | 0.75% |
| 2024-08-23 | 12.33 | 12.65 | 0.31 | 2.51% | 12.30 | 12.80 | 81309 | 10218 | 0.79% |
| 2024-08-22 | 12.58 | 12.34 | -0.23 | -1.83% | 12.30 | 12.74 | 64457 | 8042 | 0.63% |
| 2024-08-21 | 12.50 | 12.57 | 0.01 | 0.08% | 12.47 | 12.75 | 63402 | 7987 | 0.62% |
| 2024-08-20 | 13.11 | 12.56 | -0.62 | -4.70% | 12.50 | 13.14 | 161516 | 20575 | 1.57% |
| 2024-08-19 | 12.80 | 13.18 | 0.41 | 3.21% | 12.77 | 13.35 | 136369 | 17947 | 1.33% |
| 2024-08-16 | 12.79 | 12.77 | -0.02 | -0.16% | 12.72 | 12.85 | 51540 | 6582 | 0.50% |
| 2024-08-15 | 12.51 | 12.79 | 0.19 | 1.51% | 12.47 | 12.97 | 70481 | 9012 | 0.69% |
| 2024-08-14 | 12.77 | 12.60 | -0.19 | -1.49% | 12.56 | 12.80 | 48124 | 6086 | 0.47% |
| 2024-08-13 | 12.66 | 12.79 | 0.05 | 0.39% | 12.62 | 12.87 | 53868 | 6852 | 0.52% |