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 | 20.40 | 21.10 | 0.75 | 3.69% | 19.81 | 21.20 | 423258 | 87038 | 4.62% |
| 2024-11-20 | 19.80 | 20.35 | 0.48 | 2.42% | 19.60 | 20.61 | 336239 | 67533 | 3.67% |
| 2024-11-19 | 19.33 | 19.87 | 0.68 | 3.54% | 19.12 | 20.09 | 365014 | 71590 | 3.99% |
| 2024-11-18 | 19.55 | 19.19 | -0.31 | -1.59% | 18.61 | 20.21 | 460672 | 89208 | 5.03% |
| 2024-11-15 | 20.62 | 19.50 | -1.11 | -5.39% | 19.48 | 21.22 | 473801 | 96393 | 5.17% |
| 2024-11-14 | 21.66 | 20.61 | -1.34 | -6.10% | 20.50 | 22.08 | 426851 | 90191 | 4.66% |
| 2024-11-13 | 23.00 | 21.95 | -1.80 | -7.58% | 21.58 | 23.10 | 603807 | 133974 | 6.59% |
| 2024-11-12 | 22.38 | 23.75 | 1.35 | 6.03% | 22.21 | 25.36 | 915016 | 215294 | 9.99% |
| 2024-11-11 | 21.72 | 22.40 | 0.43 | 1.96% | 21.63 | 22.77 | 442663 | 98406 | 4.83% |
| 2024-11-08 | 21.66 | 21.97 | 0.40 | 1.85% | 21.66 | 22.58 | 497262 | 109655 | 5.43% |
| 2024-11-07 | 21.05 | 21.57 | 0.11 | 0.51% | 20.80 | 21.77 | 356013 | 76020 | 3.89% |
| 2024-11-06 | 21.28 | 21.46 | 0.08 | 0.37% | 21.22 | 22.43 | 471595 | 102698 | 5.15% |
| 2024-11-05 | 21.19 | 21.38 | 0.03 | 0.14% | 21.03 | 21.85 | 403938 | 86681 | 4.41% |
| 2024-11-04 | 21.50 | 21.35 | 0.79 | 3.84% | 20.94 | 22.23 | 429599 | 92355 | 4.69% |
| 2024-11-01 | 22.90 | 20.56 | -2.62 | -11.30% | 20.51 | 23.18 | 663268 | 141349 | 7.24% |
| 2024-10-31 | 21.94 | 23.18 | 0.67 | 2.98% | 21.89 | 24.16 | 681252 | 158190 | 7.44% |
| 2024-10-30 | 22.81 | 22.51 | -0.25 | -1.10% | 22.00 | 23.59 | 513120 | 116155 | 5.60% |
| 2024-10-29 | 23.30 | 22.76 | -0.55 | -2.36% | 22.64 | 24.05 | 547467 | 126897 | 5.98% |
| 2024-10-28 | 25.15 | 23.31 | -0.78 | -3.24% | 22.80 | 25.65 | 731268 | 171143 | 7.98% |
| 2024-10-25 | 21.96 | 24.09 | 2.92 | 13.79% | 21.96 | 24.92 | 905040 | 215099 | 9.88% |
| 2024-10-24 | 20.88 | 21.17 | -0.80 | -3.64% | 20.21 | 22.18 | 819413 | 172601 | 8.95% |
| 2024-10-23 | 23.00 | 21.97 | -1.24 | -5.34% | 21.66 | 24.46 | 1168736 | 266931 | 12.76% |
| 2024-10-22 | 22.88 | 23.21 | 1.32 | 6.03% | 21.98 | 25.88 | 1489222 | 352138 | 16.26% |
| 2024-10-21 | 18.15 | 21.89 | 3.65 | 20.01% | 17.70 | 21.89 | 1196948 | 243572 | 13.07% |
| 2024-10-18 | 14.59 | 18.24 | 3.04 | 20.00% | 14.58 | 18.24 | 1089180 | 187816 | 11.89% |
| 2024-10-17 | 13.32 | 15.20 | 1.78 | 13.26% | 13.19 | 15.99 | 767992 | 113510 | 8.39% |
| 2024-10-16 | 12.92 | 13.42 | 0.74 | 5.84% | 12.74 | 13.45 | 418694 | 55225 | 4.57% |
| 2024-10-15 | 12.45 | 12.68 | 0.07 | 0.56% | 12.45 | 13.44 | 356666 | 46116 | 3.89% |
| 2024-10-14 | 12.50 | 12.61 | 0.43 | 3.53% | 11.98 | 12.61 | 280676 | 34607 | 3.06% |
| 2024-10-11 | 12.82 | 12.18 | -0.83 | -6.38% | 11.90 | 12.82 | 346272 | 42723 | 3.78% |
| 2024-10-10 | 13.20 | 13.01 | 0.04 | 0.31% | 12.99 | 13.94 | 419076 | 56183 | 4.58% |
| 2024-10-09 | 14.61 | 12.97 | -2.62 | -16.81% | 12.97 | 14.80 | 578168 | 80426 | 6.31% |
| 2024-10-08 | 15.66 | 15.59 | 2.54 | 19.46% | 13.80 | 15.66 | 676238 | 101420 | 7.38% |
| 2024-09-30 | 11.88 | 13.05 | 1.82 | 16.21% | 11.61 | 13.26 | 605830 | 74846 | 6.61% |
| 2024-09-27 | 10.58 | 11.23 | 0.86 | 8.29% | 10.58 | 11.42 | 387772 | 42602 | 4.23% |
| 2024-09-26 | 10.16 | 10.37 | 0.19 | 1.87% | 10.08 | 10.39 | 193896 | 19896 | 2.12% |
| 2024-09-25 | 10.07 | 10.18 | 0.11 | 1.09% | 10.00 | 10.43 | 223653 | 22969 | 2.44% |
| 2024-09-24 | 9.92 | 10.07 | 0.10 | 1.00% | 9.84 | 10.13 | 164622 | 16443 | 1.80% |
| 2024-09-23 | 10.16 | 9.97 | -0.17 | -1.68% | 9.91 | 10.35 | 139563 | 14069 | 1.52% |
| 2024-09-20 | 10.46 | 10.14 | -0.31 | -2.97% | 9.71 | 10.57 | 248133 | 25360 | 2.71% |
| 2024-09-19 | 10.40 | 10.45 | 0.14 | 1.36% | 10.26 | 10.53 | 114352 | 11897 | 1.25% |
| 2024-09-18 | 10.43 | 10.31 | -0.14 | -1.34% | 10.19 | 10.54 | 111534 | 11549 | 1.22% |
| 2024-09-13 | 10.40 | 10.45 | 0.03 | 0.29% | 10.34 | 10.57 | 142730 | 14898 | 1.56% |
| 2024-09-12 | 10.21 | 10.42 | 0.26 | 2.56% | 10.21 | 10.58 | 196038 | 20467 | 2.14% |
| 2024-09-11 | 10.00 | 10.16 | 0.07 | 0.69% | 9.98 | 10.29 | 139306 | 14172 | 1.52% |
| 2024-09-10 | 10.04 | 10.09 | 0.02 | 0.20% | 9.85 | 10.10 | 107930 | 10776 | 1.18% |
| 2024-09-09 | 10.08 | 10.07 | 0.03 | 0.30% | 10.02 | 10.16 | 85552 | 8624 | 0.93% |
| 2024-09-06 | 10.18 | 10.04 | -0.14 | -1.38% | 10.03 | 10.29 | 104709 | 10634 | 1.14% |
| 2024-09-05 | 10.08 | 10.18 | 0.09 | 0.89% | 10.05 | 10.20 | 95685 | 9705 | 1.04% |
| 2024-09-04 | 10.08 | 10.09 | 0.00 | 0.00% | 9.99 | 10.32 | 129621 | 13108 | 1.42% |
| 2024-09-03 | 10.01 | 10.09 | 0.06 | 0.60% | 9.96 | 10.19 | 114066 | 11510 | 1.25% |
| 2024-09-02 | 10.09 | 10.03 | -0.10 | -0.99% | 10.02 | 10.26 | 149913 | 15179 | 1.64% |
| 2024-08-30 | 10.17 | 10.13 | 0.04 | 0.40% | 10.05 | 10.35 | 257534 | 26260 | 2.81% |
| 2024-08-29 | 9.54 | 10.09 | 0.92 | 10.03% | 9.30 | 10.20 | 360252 | 35446 | 3.93% |
| 2024-08-28 | 9.00 | 9.17 | 0.13 | 1.44% | 8.91 | 9.20 | 85847 | 7808 | 0.94% |
| 2024-08-27 | 9.24 | 9.04 | -0.22 | -2.38% | 9.00 | 9.45 | 106818 | 9811 | 1.17% |
| 2024-08-26 | 9.06 | 9.26 | 0.16 | 1.76% | 9.00 | 9.49 | 134439 | 12460 | 1.47% |
| 2024-08-23 | 9.11 | 9.10 | -0.08 | -0.87% | 8.95 | 9.17 | 90198 | 8173 | 0.98% |
| 2024-08-22 | 9.37 | 9.18 | -0.17 | -1.82% | 9.14 | 9.41 | 84716 | 7837 | 0.93% |
| 2024-08-21 | 9.42 | 9.35 | -0.03 | -0.32% | 9.31 | 9.45 | 68683 | 6435 | 0.75% |
| 2024-08-20 | 9.51 | 9.38 | -0.15 | -1.57% | 9.35 | 9.56 | 83637 | 7874 | 0.91% |
| 2024-08-19 | 9.64 | 9.53 | -0.13 | -1.35% | 9.50 | 9.67 | 96406 | 9214 | 1.05% |
| 2024-08-16 | 9.67 | 9.66 | -0.06 | -0.62% | 9.60 | 9.84 | 114240 | 11082 | 1.25% |
| 2024-08-15 | 9.75 | 9.72 | -0.03 | -0.31% | 9.60 | 9.87 | 108149 | 10514 | 1.18% |
| 2024-08-14 | 9.78 | 9.75 | -0.07 | -0.71% | 9.64 | 9.85 | 108012 | 10518 | 1.18% |
| 2024-08-13 | 9.70 | 9.82 | 0.01 | 0.10% | 9.57 | 9.83 | 135308 | 13108 | 1.48% |