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 | 21.47 | 20.51 | -0.33 | -1.58% | 20.21 | 21.48 | 62028 | 12876 | 3.67% |
| 2024-11-20 | 20.99 | 20.84 | 0.36 | 1.76% | 20.12 | 21.20 | 129825 | 27145 | 7.67% |
| 2024-11-19 | 19.19 | 20.48 | 1.19 | 6.17% | 18.89 | 20.53 | 75908 | 14958 | 4.49% |
| 2024-11-18 | 19.95 | 19.29 | -0.57 | -2.87% | 18.90 | 19.96 | 81131 | 15629 | 4.80% |
| 2024-11-15 | 20.36 | 19.86 | -0.51 | -2.50% | 19.82 | 20.78 | 107397 | 21692 | 6.35% |
| 2024-11-14 | 21.00 | 20.37 | -0.63 | -3.00% | 20.12 | 21.49 | 156362 | 32568 | 9.24% |
| 2024-11-13 | 20.19 | 21.00 | 1.19 | 6.01% | 19.58 | 21.79 | 315463 | 65680 | 18.65% |
| 2024-11-12 | 18.51 | 19.81 | 1.80 | 9.99% | 18.37 | 19.81 | 118942 | 23075 | 7.03% |
| 2024-11-11 | 16.30 | 18.01 | 1.64 | 10.02% | 16.16 | 18.01 | 131885 | 23063 | 7.80% |
| 2024-11-08 | 16.85 | 16.37 | -0.40 | -2.39% | 16.32 | 17.25 | 69192 | 11524 | 4.09% |
| 2024-11-07 | 16.37 | 16.77 | 0.06 | 0.36% | 16.12 | 16.77 | 68026 | 11226 | 4.02% |
| 2024-11-06 | 15.81 | 16.71 | 0.89 | 5.63% | 15.81 | 17.28 | 109178 | 18175 | 6.45% |
| 2024-11-05 | 15.88 | 15.82 | 0.01 | 0.06% | 15.71 | 15.99 | 48679 | 7713 | 2.88% |
| 2024-11-04 | 15.69 | 15.81 | -0.13 | -0.82% | 15.61 | 16.14 | 49261 | 7797 | 2.91% |
| 2024-11-01 | 16.16 | 15.94 | -0.30 | -1.85% | 15.60 | 16.30 | 55097 | 8786 | 3.26% |
| 2024-10-31 | 15.52 | 16.24 | 0.05 | 0.31% | 15.31 | 16.40 | 108763 | 17335 | 6.43% |
| 2024-10-30 | 16.18 | 16.19 | -0.24 | -1.46% | 16.00 | 16.48 | 63837 | 10336 | 3.77% |
| 2024-10-29 | 16.60 | 16.43 | -0.12 | -0.73% | 16.20 | 17.01 | 76682 | 12706 | 4.53% |
| 2024-10-28 | 16.85 | 16.55 | -0.18 | -1.08% | 16.42 | 16.98 | 106179 | 17671 | 6.28% |
| 2024-10-25 | 15.53 | 16.73 | 1.19 | 7.66% | 15.47 | 16.88 | 162430 | 26652 | 9.60% |
| 2024-10-24 | 15.10 | 15.54 | 0.33 | 2.17% | 15.08 | 16.27 | 94672 | 14828 | 5.60% |
| 2024-10-23 | 15.19 | 15.21 | 0.22 | 1.47% | 14.85 | 15.52 | 84426 | 12846 | 4.99% |
| 2024-10-22 | 14.55 | 14.99 | 0.38 | 2.60% | 14.42 | 14.99 | 55809 | 8256 | 3.30% |
| 2024-10-21 | 14.51 | 14.61 | 0.17 | 1.18% | 14.50 | 14.78 | 62283 | 9108 | 3.68% |
| 2024-10-18 | 14.15 | 14.44 | 0.27 | 1.91% | 14.07 | 14.68 | 61806 | 8888 | 3.65% |
| 2024-10-17 | 14.33 | 14.17 | -0.13 | -0.91% | 14.17 | 14.52 | 34664 | 4971 | 2.05% |
| 2024-10-16 | 14.23 | 14.30 | -0.13 | -0.90% | 14.10 | 14.47 | 32221 | 4596 | 1.90% |
| 2024-10-15 | 14.62 | 14.43 | -0.18 | -1.23% | 14.31 | 14.84 | 49521 | 7218 | 2.93% |
| 2024-10-14 | 14.25 | 14.61 | 0.46 | 3.25% | 14.08 | 14.75 | 51242 | 7401 | 3.03% |
| 2024-10-11 | 14.78 | 14.15 | -0.63 | -4.26% | 14.00 | 14.90 | 55848 | 8020 | 3.30% |
| 2024-10-10 | 14.91 | 14.78 | -0.37 | -2.44% | 14.47 | 15.38 | 64720 | 9676 | 3.83% |
| 2024-10-09 | 16.23 | 15.15 | -1.68 | -9.98% | 15.15 | 16.32 | 108486 | 16928 | 6.41% |
| 2024-10-08 | 17.03 | 16.83 | 1.35 | 8.72% | 15.80 | 17.03 | 127354 | 21128 | 7.53% |
| 2024-09-30 | 14.68 | 15.48 | 1.41 | 10.02% | 14.41 | 15.48 | 115884 | 17482 | 6.85% |
| 2024-09-27 | 13.50 | 14.07 | 0.81 | 6.11% | 13.42 | 14.35 | 82987 | 11495 | 4.91% |
| 2024-09-26 | 12.77 | 13.26 | 0.53 | 4.16% | 12.71 | 13.26 | 47444 | 6171 | 2.80% |
| 2024-09-25 | 12.82 | 12.73 | 0.10 | 0.79% | 12.71 | 13.10 | 58297 | 7531 | 3.45% |
| 2024-09-24 | 12.06 | 12.63 | 0.59 | 4.90% | 12.06 | 12.63 | 48285 | 5979 | 2.85% |
| 2024-09-23 | 11.99 | 12.04 | -0.01 | -0.08% | 11.91 | 12.23 | 20885 | 2523 | 1.23% |
| 2024-09-20 | 12.32 | 12.05 | -0.26 | -2.11% | 11.91 | 12.32 | 34052 | 4100 | 2.01% |
| 2024-09-19 | 11.89 | 12.31 | 0.46 | 3.88% | 11.83 | 12.39 | 40805 | 4964 | 2.41% |
| 2024-09-18 | 12.06 | 11.85 | -0.14 | -1.17% | 11.59 | 12.14 | 33340 | 3929 | 1.97% |
| 2024-09-13 | 12.56 | 11.99 | -0.51 | -4.08% | 11.98 | 12.62 | 35764 | 4353 | 2.79% |
| 2024-09-12 | 12.47 | 12.50 | 0.01 | 0.08% | 12.43 | 12.87 | 28723 | 3629 | 2.24% |
| 2024-09-11 | 12.43 | 12.49 | 0.06 | 0.48% | 12.33 | 12.68 | 28761 | 3605 | 2.24% |
| 2024-09-10 | 12.28 | 12.43 | 0.24 | 1.97% | 12.07 | 12.47 | 33307 | 4084 | 2.60% |
| 2024-09-09 | 12.30 | 12.19 | -0.26 | -2.09% | 12.18 | 12.49 | 30111 | 3694 | 2.35% |
| 2024-09-06 | 12.88 | 12.45 | -0.43 | -3.34% | 12.40 | 12.89 | 33348 | 4196 | 2.60% |
| 2024-09-05 | 12.99 | 12.88 | 0.03 | 0.23% | 12.75 | 13.07 | 34416 | 4437 | 2.68% |
| 2024-09-04 | 12.92 | 12.85 | -0.13 | -1.00% | 12.82 | 13.06 | 33108 | 4273 | 2.58% |
| 2024-09-03 | 12.93 | 12.98 | 0.10 | 0.78% | 12.71 | 13.14 | 36626 | 4748 | 2.12% |
| 2024-09-02 | 13.14 | 12.88 | -0.30 | -2.28% | 12.86 | 13.32 | 54224 | 7078 | 3.14% |
| 2024-08-30 | 13.33 | 13.18 | -0.17 | -1.27% | 13.15 | 13.44 | 80132 | 10661 | 4.65% |
| 2024-08-29 | 12.94 | 13.35 | 0.54 | 4.22% | 12.79 | 13.49 | 83856 | 11093 | 4.86% |
| 2024-08-28 | 12.52 | 12.81 | 0.69 | 5.69% | 12.52 | 13.29 | 96159 | 12377 | 5.58% |
| 2024-08-27 | 12.12 | 12.12 | -0.06 | -0.49% | 11.95 | 12.27 | 26933 | 3251 | 1.56% |
| 2024-08-26 | 11.73 | 12.18 | 0.47 | 4.01% | 11.73 | 12.30 | 40605 | 4924 | 2.35% |
| 2024-08-23 | 11.98 | 11.71 | -0.36 | -2.98% | 11.67 | 12.05 | 32937 | 3883 | 1.91% |
| 2024-08-22 | 12.17 | 12.07 | -0.04 | -0.33% | 11.95 | 12.24 | 25527 | 3089 | 1.48% |
| 2024-08-21 | 12.20 | 12.11 | -0.10 | -0.82% | 12.07 | 12.30 | 19176 | 2333 | 1.11% |
| 2024-08-20 | 12.37 | 12.21 | -0.23 | -1.85% | 12.16 | 12.49 | 21922 | 2689 | 1.27% |
| 2024-08-19 | 12.53 | 12.44 | -0.13 | -1.03% | 12.41 | 12.74 | 22860 | 2874 | 1.33% |
| 2024-08-16 | 12.81 | 12.57 | -0.20 | -1.57% | 12.56 | 12.92 | 22714 | 2879 | 1.32% |
| 2024-08-15 | 12.67 | 12.77 | 0.08 | 0.63% | 12.53 | 12.85 | 25262 | 3215 | 1.46% |
| 2024-08-14 | 12.82 | 12.69 | -0.12 | -0.94% | 12.66 | 12.92 | 20592 | 2623 | 1.19% |
| 2024-08-13 | 12.71 | 12.81 | 0.10 | 0.79% | 12.50 | 12.86 | 19019 | 2413 | 1.10% |