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 | 21.13 | 21.25 | 0.05 | 0.24% | 20.75 | 21.89 | 45285 | 9650 | 2.48% |
| 2024-11-20 | 21.14 | 21.20 | 0.01 | 0.05% | 20.90 | 21.72 | 29471 | 6243 | 1.61% |
| 2024-11-19 | 21.05 | 21.19 | 0.19 | 0.90% | 20.48 | 21.65 | 35862 | 7558 | 1.96% |
| 2024-11-18 | 22.56 | 21.00 | -1.55 | -6.87% | 20.80 | 22.98 | 45292 | 9738 | 2.48% |
| 2024-11-15 | 23.36 | 22.55 | -1.31 | -5.49% | 22.40 | 24.01 | 40621 | 9380 | 2.22% |
| 2024-11-14 | 24.46 | 23.86 | -0.60 | -2.45% | 23.54 | 24.98 | 46890 | 11281 | 2.56% |
| 2024-11-13 | 23.00 | 24.46 | 1.39 | 6.03% | 22.92 | 24.78 | 79139 | 18924 | 4.33% |
| 2024-11-12 | 23.19 | 23.07 | -0.13 | -0.56% | 22.35 | 23.30 | 45403 | 10374 | 2.48% |
| 2024-11-11 | 23.51 | 23.20 | -0.44 | -1.86% | 22.60 | 23.72 | 47586 | 11055 | 2.60% |
| 2024-11-08 | 24.20 | 23.64 | -0.24 | -1.01% | 22.81 | 24.20 | 68570 | 16148 | 3.75% |
| 2024-11-07 | 22.22 | 23.88 | 1.49 | 6.65% | 21.94 | 24.56 | 102507 | 24118 | 5.61% |
| 2024-11-06 | 21.70 | 22.39 | 0.66 | 3.04% | 21.51 | 23.10 | 60199 | 13456 | 3.29% |
| 2024-11-05 | 21.75 | 21.73 | 0.09 | 0.42% | 20.93 | 21.78 | 51970 | 11125 | 2.84% |
| 2024-11-04 | 20.16 | 21.64 | 1.48 | 7.34% | 20.03 | 21.94 | 59573 | 12762 | 3.26% |
| 2024-11-01 | 20.06 | 20.16 | -0.20 | -0.98% | 19.33 | 20.69 | 62804 | 12579 | 3.43% |
| 2024-10-31 | 20.40 | 20.36 | -0.13 | -0.63% | 19.98 | 20.61 | 47710 | 9659 | 2.61% |
| 2024-10-30 | 21.08 | 20.49 | -0.06 | -0.29% | 20.34 | 21.28 | 53877 | 11112 | 2.95% |
| 2024-10-29 | 21.60 | 20.55 | -1.43 | -6.51% | 20.28 | 21.90 | 94605 | 19772 | 5.17% |
| 2024-10-28 | 21.94 | 21.98 | -0.18 | -0.81% | 21.58 | 22.80 | 84195 | 18644 | 4.60% |
| 2024-10-25 | 23.40 | 22.16 | -0.45 | -1.99% | 21.35 | 23.74 | 163639 | 36690 | 8.95% |
| 2024-10-24 | 21.70 | 22.61 | 2.06 | 10.02% | 20.95 | 22.61 | 122381 | 27085 | 6.69% |
| 2024-10-23 | 19.60 | 20.55 | 0.63 | 3.16% | 19.41 | 21.40 | 108325 | 22193 | 5.92% |
| 2024-10-22 | 20.03 | 19.92 | -0.19 | -0.94% | 19.56 | 20.89 | 59453 | 12010 | 3.25% |
| 2024-10-21 | 20.10 | 20.11 | -0.13 | -0.64% | 19.77 | 20.70 | 79824 | 16114 | 4.36% |
| 2024-10-18 | 19.95 | 20.24 | 0.10 | 0.50% | 19.58 | 20.52 | 67318 | 13511 | 3.68% |
| 2024-10-17 | 19.84 | 20.14 | 0.31 | 1.56% | 19.75 | 20.90 | 63672 | 12976 | 3.48% |
| 2024-10-16 | 20.09 | 19.83 | -0.46 | -2.27% | 19.21 | 20.48 | 47543 | 9477 | 2.60% |
| 2024-10-15 | 20.19 | 20.29 | -0.21 | -1.02% | 19.95 | 20.80 | 77185 | 15676 | 4.22% |
| 2024-10-14 | 19.00 | 20.50 | 1.54 | 8.12% | 18.57 | 20.50 | 96931 | 19027 | 5.30% |
| 2024-10-11 | 19.39 | 18.96 | -1.07 | -5.34% | 18.60 | 20.67 | 99144 | 19482 | 5.42% |
| 2024-10-10 | 20.00 | 20.03 | 1.02 | 5.37% | 18.93 | 20.91 | 156406 | 31515 | 8.55% |
| 2024-10-09 | 17.34 | 19.01 | 1.34 | 7.58% | 16.00 | 19.32 | 139882 | 25254 | 7.65% |
| 2024-10-08 | 18.37 | 17.67 | 0.97 | 5.81% | 16.00 | 18.37 | 122878 | 21149 | 6.72% |
| 2024-09-30 | 15.90 | 16.70 | 1.30 | 8.44% | 15.43 | 16.78 | 96669 | 15563 | 5.29% |
| 2024-09-27 | 14.25 | 15.40 | 1.22 | 8.60% | 14.15 | 15.54 | 63826 | 9597 | 3.49% |
| 2024-09-26 | 14.06 | 14.18 | -0.03 | -0.21% | 14.06 | 14.35 | 40218 | 5707 | 2.20% |
| 2024-09-25 | 14.28 | 14.21 | -0.06 | -0.42% | 13.76 | 14.39 | 71434 | 10113 | 3.91% |
| 2024-09-24 | 13.71 | 14.27 | 0.57 | 4.16% | 13.60 | 14.29 | 49156 | 6901 | 2.69% |
| 2024-09-23 | 13.61 | 13.70 | 0.09 | 0.66% | 13.00 | 13.73 | 40244 | 5421 | 2.20% |
| 2024-09-20 | 13.50 | 13.61 | 0.06 | 0.44% | 13.27 | 13.68 | 44017 | 5966 | 2.41% |
| 2024-09-19 | 12.89 | 13.55 | 0.77 | 6.03% | 12.77 | 13.76 | 65866 | 8786 | 3.60% |
| 2024-09-18 | 12.40 | 12.78 | 0.33 | 2.65% | 12.28 | 12.89 | 41714 | 5310 | 2.28% |
| 2024-09-13 | 12.42 | 12.45 | 0.03 | 0.24% | 12.30 | 12.69 | 41837 | 5206 | 2.29% |
| 2024-09-12 | 12.59 | 12.42 | -0.11 | -0.88% | 12.40 | 12.91 | 54266 | 6859 | 2.97% |
| 2024-09-11 | 12.03 | 12.53 | 0.33 | 2.70% | 12.03 | 12.68 | 82284 | 10233 | 4.50% |
| 2024-09-10 | 11.53 | 12.20 | 0.62 | 5.35% | 11.45 | 12.35 | 101325 | 12146 | 5.54% |
| 2024-09-09 | 11.89 | 11.58 | -0.15 | -1.28% | 11.50 | 11.93 | 51869 | 6053 | 2.84% |
| 2024-09-06 | 11.50 | 11.73 | 0.13 | 1.12% | 11.38 | 12.42 | 111198 | 13228 | 6.08% |
| 2024-09-05 | 10.83 | 11.60 | 0.73 | 6.72% | 10.65 | 11.79 | 112612 | 12746 | 6.16% |
| 2024-09-04 | 10.26 | 10.87 | 0.51 | 4.92% | 10.22 | 11.31 | 74553 | 8056 | 4.08% |
| 2024-09-03 | 10.41 | 10.36 | -0.04 | -0.38% | 10.28 | 10.48 | 18361 | 1902 | 1.00% |
| 2024-09-02 | 10.59 | 10.40 | -0.23 | -2.16% | 10.39 | 10.59 | 22243 | 2330 | 1.22% |
| 2024-08-30 | 10.35 | 10.63 | -0.11 | -1.02% | 10.35 | 10.71 | 44970 | 4747 | 2.46% |
| 2024-08-29 | 10.07 | 10.74 | 0.67 | 6.65% | 9.95 | 10.83 | 49030 | 5171 | 2.68% |
| 2024-08-28 | 9.98 | 10.07 | 0.10 | 1.00% | 9.91 | 10.10 | 9979 | 1001 | 0.55% |
| 2024-08-27 | 10.01 | 9.97 | -0.06 | -0.60% | 9.92 | 10.09 | 11968 | 1195 | 0.65% |
| 2024-08-26 | 9.94 | 10.03 | 0.18 | 1.83% | 9.85 | 10.03 | 14302 | 1425 | 0.78% |
| 2024-08-23 | 9.91 | 9.85 | -0.11 | -1.10% | 9.76 | 9.97 | 12410 | 1220 | 0.68% |
| 2024-08-22 | 10.26 | 9.96 | -0.24 | -2.35% | 9.91 | 10.27 | 18186 | 1825 | 0.99% |
| 2024-08-21 | 10.22 | 10.20 | -0.02 | -0.20% | 10.13 | 10.31 | 15087 | 1542 | 0.82% |
| 2024-08-20 | 10.53 | 10.22 | -0.40 | -3.77% | 10.18 | 10.68 | 26743 | 2766 | 1.46% |
| 2024-08-19 | 10.41 | 10.62 | 0.11 | 1.05% | 10.29 | 10.70 | 36809 | 3876 | 2.01% |
| 2024-08-16 | 10.70 | 10.51 | -0.35 | -3.22% | 10.43 | 10.80 | 52940 | 5596 | 2.89% |
| 2024-08-15 | 10.90 | 10.86 | -0.35 | -3.12% | 10.69 | 11.30 | 75574 | 8275 | 4.13% |
| 2024-08-14 | 10.61 | 11.21 | 0.51 | 4.77% | 10.52 | 11.39 | 103160 | 11435 | 5.64% |
| 2024-08-13 | 10.17 | 10.70 | 0.48 | 4.70% | 10.07 | 11.02 | 60034 | 6401 | 3.28% |