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 | 20.10 | 20.45 | 0.28 | 1.39% | 20.06 | 20.74 | 31291 | 6384 | 2.12% |
| 2024-11-20 | 20.25 | 20.17 | 0.04 | 0.20% | 19.73 | 20.77 | 49872 | 10067 | 3.37% |
| 2024-11-19 | 19.85 | 20.13 | 0.24 | 1.21% | 19.53 | 20.49 | 44728 | 8925 | 3.03% |
| 2024-11-18 | 20.57 | 19.89 | -0.30 | -1.49% | 19.50 | 21.15 | 54877 | 10978 | 3.71% |
| 2024-11-15 | 21.60 | 20.19 | -1.49 | -6.87% | 20.10 | 21.88 | 80276 | 16787 | 5.43% |
| 2024-11-14 | 21.99 | 21.68 | -0.19 | -0.87% | 21.62 | 23.08 | 90302 | 20085 | 6.11% |
| 2024-11-13 | 21.18 | 21.87 | 0.68 | 3.21% | 20.60 | 22.03 | 112590 | 24074 | 7.62% |
| 2024-11-12 | 22.50 | 21.19 | 0.43 | 2.07% | 20.76 | 22.78 | 180037 | 39024 | 12.18% |
| 2024-11-11 | 19.29 | 20.76 | 1.89 | 10.02% | 19.03 | 20.76 | 94502 | 19065 | 6.39% |
| 2024-11-08 | 18.58 | 18.87 | 0.61 | 3.34% | 18.58 | 19.85 | 116869 | 22339 | 7.91% |
| 2024-11-07 | 18.01 | 18.26 | 0.03 | 0.16% | 17.88 | 18.49 | 67276 | 12224 | 4.55% |
| 2024-11-06 | 18.56 | 18.23 | -0.37 | -1.99% | 18.09 | 18.92 | 89240 | 16434 | 6.04% |
| 2024-11-05 | 18.90 | 18.60 | -0.11 | -0.59% | 18.15 | 19.20 | 148611 | 27637 | 10.06% |
| 2024-11-04 | 16.95 | 18.71 | 1.70 | 9.99% | 16.80 | 18.71 | 109890 | 19816 | 7.44% |
| 2024-11-01 | 17.00 | 17.01 | -0.18 | -1.05% | 16.82 | 17.86 | 74663 | 12894 | 5.05% |
| 2024-10-31 | 16.21 | 17.19 | 0.91 | 5.59% | 16.21 | 17.41 | 82424 | 13967 | 5.58% |
| 2024-10-30 | 16.83 | 16.28 | -0.59 | -3.50% | 16.11 | 16.84 | 52507 | 8598 | 3.55% |
| 2024-10-29 | 16.71 | 16.87 | 0.02 | 0.12% | 16.34 | 17.30 | 110667 | 18677 | 7.49% |
| 2024-10-28 | 15.97 | 16.85 | 1.09 | 6.92% | 15.80 | 17.19 | 147425 | 24297 | 9.97% |
| 2024-10-25 | 15.25 | 15.76 | 0.49 | 3.21% | 14.95 | 16.27 | 131116 | 20516 | 10.93% |
| 2024-10-24 | 15.67 | 15.27 | -0.48 | -3.05% | 15.25 | 15.75 | 77507 | 11995 | 6.46% |
| 2024-10-23 | 15.91 | 15.75 | -0.26 | -1.62% | 15.62 | 15.99 | 80819 | 12753 | 6.73% |
| 2024-10-22 | 16.77 | 16.01 | -0.72 | -4.30% | 15.91 | 16.88 | 118976 | 19357 | 9.91% |
| 2024-10-21 | 19.33 | 16.73 | -1.32 | -7.31% | 16.53 | 19.33 | 161816 | 28203 | 13.48% |
| 2024-10-18 | 17.67 | 18.05 | 0.19 | 1.06% | 17.35 | 18.29 | 81214 | 14397 | 6.77% |
| 2024-10-17 | 18.28 | 17.86 | -0.44 | -2.40% | 17.80 | 18.75 | 47022 | 8564 | 3.92% |
| 2024-10-16 | 17.79 | 18.30 | 0.10 | 0.55% | 17.78 | 18.83 | 66120 | 12124 | 5.51% |
| 2024-10-15 | 18.22 | 18.20 | 0.07 | 0.39% | 17.54 | 19.10 | 101489 | 18591 | 8.46% |
| 2024-10-14 | 16.70 | 18.13 | 1.65 | 10.01% | 16.60 | 18.13 | 91286 | 16088 | 7.61% |
| 2024-10-11 | 17.20 | 16.48 | -0.77 | -4.46% | 16.31 | 17.60 | 45963 | 7707 | 3.83% |
| 2024-10-10 | 18.00 | 17.25 | -0.72 | -4.01% | 17.15 | 18.81 | 67454 | 12142 | 5.62% |
| 2024-10-09 | 18.93 | 17.97 | -1.15 | -6.01% | 17.79 | 19.38 | 73487 | 13694 | 6.12% |
| 2024-10-08 | 19.50 | 19.12 | 1.32 | 7.42% | 17.80 | 19.58 | 83151 | 15839 | 6.93% |
| 2024-09-30 | 17.47 | 17.80 | 1.62 | 10.01% | 16.60 | 17.80 | 84350 | 14656 | 7.03% |
| 2024-09-27 | 14.85 | 16.18 | 1.38 | 9.32% | 14.85 | 16.28 | 68761 | 10815 | 5.73% |
| 2024-09-26 | 14.58 | 14.80 | 0.29 | 2.00% | 14.46 | 14.85 | 24129 | 3532 | 2.01% |
| 2024-09-25 | 14.49 | 14.51 | 0.04 | 0.28% | 14.32 | 15.00 | 36041 | 5279 | 3.00% |
| 2024-09-24 | 13.86 | 14.47 | 0.69 | 5.01% | 13.76 | 14.47 | 42339 | 5997 | 3.53% |
| 2024-09-23 | 13.67 | 13.78 | -0.04 | -0.29% | 13.34 | 14.00 | 35762 | 4928 | 2.98% |
| 2024-09-20 | 13.51 | 13.82 | 0.37 | 2.75% | 13.30 | 13.99 | 27223 | 3728 | 2.27% |
| 2024-09-19 | 12.74 | 13.45 | 0.65 | 5.08% | 12.74 | 13.49 | 30362 | 4023 | 2.53% |
| 2024-09-18 | 12.63 | 12.80 | 0.22 | 1.75% | 12.40 | 12.88 | 14575 | 1840 | 1.21% |
| 2024-09-13 | 13.00 | 12.58 | -0.29 | -2.25% | 12.54 | 13.04 | 17448 | 2220 | 1.45% |
| 2024-09-12 | 12.86 | 12.87 | 0.00 | 0.00% | 12.74 | 12.99 | 14004 | 1806 | 1.17% |
| 2024-09-11 | 12.74 | 12.87 | 0.11 | 0.86% | 12.70 | 13.04 | 28885 | 3717 | 2.41% |
| 2024-09-10 | 12.35 | 12.76 | 0.43 | 3.49% | 12.31 | 12.99 | 27263 | 3461 | 2.27% |
| 2024-09-09 | 12.20 | 12.33 | 0.13 | 1.07% | 12.01 | 12.50 | 17463 | 2146 | 1.46% |
| 2024-09-06 | 12.69 | 12.20 | -0.46 | -3.63% | 12.13 | 12.70 | 21580 | 2671 | 1.80% |
| 2024-09-05 | 12.52 | 12.66 | 0.07 | 0.56% | 12.48 | 12.82 | 11909 | 1513 | 0.99% |
| 2024-09-04 | 12.79 | 12.59 | -0.03 | -0.24% | 12.43 | 12.79 | 18793 | 2369 | 1.57% |
| 2024-09-03 | 12.39 | 12.62 | 0.17 | 1.37% | 12.33 | 12.85 | 25654 | 3239 | 2.14% |
| 2024-09-02 | 12.22 | 12.45 | 0.26 | 2.13% | 12.20 | 12.74 | 34809 | 4365 | 2.90% |
| 2024-08-30 | 11.62 | 12.19 | 0.65 | 5.63% | 11.62 | 12.40 | 33457 | 4013 | 2.79% |
| 2024-08-29 | 11.38 | 11.54 | 0.10 | 0.87% | 11.37 | 11.56 | 9262 | 1064 | 0.77% |
| 2024-08-28 | 11.30 | 11.44 | 0.10 | 0.88% | 11.18 | 11.52 | 9176 | 1048 | 0.76% |
| 2024-08-27 | 11.24 | 11.34 | 0.00 | 0.00% | 11.24 | 11.48 | 9269 | 1052 | 0.77% |
| 2024-08-26 | 11.18 | 11.34 | 0.19 | 1.70% | 11.10 | 11.36 | 12573 | 1414 | 1.05% |
| 2024-08-23 | 11.44 | 11.15 | -0.24 | -2.11% | 11.06 | 11.44 | 12198 | 1361 | 1.02% |
| 2024-08-22 | 11.58 | 11.39 | -0.14 | -1.21% | 11.37 | 11.66 | 8343 | 956 | 0.70% |
| 2024-08-21 | 11.63 | 11.53 | -0.12 | -1.03% | 11.46 | 11.65 | 6877 | 795 | 0.57% |
| 2024-08-20 | 12.00 | 11.65 | -0.28 | -2.35% | 11.61 | 12.00 | 10232 | 1199 | 0.85% |
| 2024-08-19 | 12.01 | 11.93 | -0.10 | -0.83% | 11.92 | 12.11 | 7381 | 885 | 0.62% |
| 2024-08-16 | 12.14 | 12.03 | -0.04 | -0.33% | 11.96 | 12.14 | 6608 | 796 | 0.55% |
| 2024-08-15 | 12.03 | 12.07 | 0.04 | 0.33% | 11.84 | 12.15 | 8343 | 1002 | 0.70% |
| 2024-08-14 | 12.20 | 12.03 | -0.13 | -1.07% | 11.99 | 12.22 | 7465 | 901 | 0.62% |
| 2024-08-13 | 12.10 | 12.16 | 0.07 | 0.58% | 12.01 | 12.18 | 7649 | 927 | 0.64% |