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 | 19.57 | 19.38 | -0.19 | -0.97% | 19.03 | 19.87 | 24101 | 4685 | 2.71% |
| 2024-11-20 | 19.17 | 19.57 | 0.40 | 2.09% | 19.01 | 19.61 | 17011 | 3294 | 1.92% |
| 2024-11-19 | 19.06 | 19.17 | 0.18 | 0.95% | 18.56 | 19.18 | 16764 | 3169 | 1.89% |
| 2024-11-18 | 20.12 | 18.99 | -0.81 | -4.09% | 18.80 | 20.17 | 21398 | 4121 | 2.41% |
| 2024-11-15 | 20.20 | 19.80 | -0.39 | -1.93% | 19.77 | 20.49 | 16809 | 3396 | 1.89% |
| 2024-11-14 | 21.22 | 20.19 | -0.93 | -4.40% | 20.10 | 21.22 | 21384 | 4402 | 2.41% |
| 2024-11-13 | 21.28 | 21.12 | 0.05 | 0.24% | 20.70 | 21.49 | 17748 | 3740 | 2.00% |
| 2024-11-12 | 21.25 | 21.07 | -0.18 | -0.85% | 20.84 | 21.98 | 31431 | 6739 | 3.54% |
| 2024-11-11 | 22.11 | 21.25 | -0.76 | -3.45% | 20.50 | 22.30 | 31145 | 6581 | 3.51% |
| 2024-11-08 | 22.48 | 22.01 | -0.23 | -1.03% | 21.78 | 22.65 | 27521 | 6091 | 3.10% |
| 2024-11-07 | 21.00 | 22.24 | 0.91 | 4.27% | 20.99 | 22.50 | 35765 | 7871 | 4.03% |
| 2024-11-06 | 20.69 | 21.33 | 0.63 | 3.04% | 20.37 | 21.88 | 43978 | 9228 | 4.95% |
| 2024-11-05 | 20.20 | 20.70 | 0.51 | 2.53% | 19.99 | 21.09 | 31646 | 6510 | 3.56% |
| 2024-11-04 | 19.23 | 20.19 | 0.86 | 4.45% | 18.66 | 20.20 | 32288 | 6367 | 3.64% |
| 2024-11-01 | 20.63 | 19.33 | -1.37 | -6.62% | 19.05 | 20.83 | 49763 | 9777 | 5.61% |
| 2024-10-31 | 20.70 | 20.70 | -0.12 | -0.58% | 20.25 | 21.49 | 48456 | 10087 | 5.46% |
| 2024-10-30 | 20.88 | 20.82 | -0.34 | -1.61% | 20.03 | 21.60 | 55697 | 11594 | 6.27% |
| 2024-10-29 | 19.85 | 21.16 | 1.40 | 7.09% | 19.80 | 22.59 | 101355 | 21267 | 11.42% |
| 2024-10-28 | 18.99 | 19.76 | 0.67 | 3.51% | 18.52 | 20.10 | 51804 | 9992 | 5.84% |
| 2024-10-25 | 18.58 | 19.09 | 0.86 | 4.72% | 18.23 | 19.15 | 51640 | 9682 | 5.82% |
| 2024-10-24 | 17.69 | 18.23 | 0.50 | 2.82% | 17.67 | 18.28 | 30786 | 5563 | 3.47% |
| 2024-10-23 | 17.70 | 17.73 | 0.17 | 0.97% | 17.49 | 18.03 | 21325 | 3792 | 2.40% |
| 2024-10-22 | 17.29 | 17.56 | 0.27 | 1.56% | 17.02 | 17.71 | 22749 | 3965 | 2.56% |
| 2024-10-21 | 16.85 | 17.29 | 0.47 | 2.79% | 16.71 | 17.42 | 26402 | 4528 | 2.97% |
| 2024-10-18 | 16.40 | 16.82 | 0.40 | 2.44% | 16.22 | 17.10 | 26673 | 4464 | 3.00% |
| 2024-10-17 | 16.79 | 16.42 | -0.22 | -1.32% | 16.33 | 17.08 | 20562 | 3418 | 2.32% |
| 2024-10-16 | 16.13 | 16.64 | 0.44 | 2.72% | 16.00 | 17.05 | 21499 | 3575 | 2.42% |
| 2024-10-15 | 16.38 | 16.20 | -0.03 | -0.18% | 16.01 | 16.77 | 23068 | 3786 | 2.60% |
| 2024-10-14 | 15.89 | 16.23 | 0.33 | 2.08% | 15.68 | 16.36 | 22405 | 3606 | 2.52% |
| 2024-10-11 | 16.68 | 15.90 | -0.77 | -4.62% | 15.63 | 16.88 | 20968 | 3377 | 2.36% |
| 2024-10-10 | 16.35 | 16.67 | 0.38 | 2.33% | 16.12 | 16.98 | 29590 | 4929 | 3.33% |
| 2024-10-09 | 18.11 | 16.29 | -2.66 | -14.04% | 16.06 | 18.13 | 45873 | 7877 | 5.17% |
| 2024-10-08 | 20.10 | 18.95 | 1.50 | 8.60% | 17.69 | 20.50 | 70442 | 13291 | 7.93% |
| 2024-09-30 | 15.57 | 17.45 | 2.13 | 13.90% | 15.57 | 17.52 | 53172 | 8854 | 5.99% |
| 2024-09-27 | 14.78 | 15.32 | 0.76 | 5.22% | 14.66 | 15.49 | 24310 | 3666 | 2.74% |
| 2024-09-26 | 14.29 | 14.56 | 0.31 | 2.18% | 14.27 | 14.57 | 11199 | 1621 | 1.26% |
| 2024-09-25 | 14.29 | 14.25 | 0.09 | 0.64% | 14.23 | 14.60 | 14272 | 2055 | 1.61% |
| 2024-09-24 | 13.84 | 14.16 | 0.35 | 2.53% | 13.80 | 14.16 | 11553 | 1617 | 1.30% |
| 2024-09-23 | 13.60 | 13.81 | 0.13 | 0.95% | 13.43 | 13.89 | 8979 | 1236 | 1.01% |
| 2024-09-20 | 13.83 | 13.68 | -0.10 | -0.73% | 13.54 | 13.83 | 7920 | 1079 | 0.89% |
| 2024-09-19 | 13.47 | 13.78 | 0.31 | 2.30% | 13.47 | 13.88 | 11206 | 1540 | 1.26% |
| 2024-09-18 | 13.56 | 13.47 | -0.09 | -0.66% | 13.20 | 13.72 | 7616 | 1017 | 0.86% |
| 2024-09-13 | 13.78 | 13.56 | -0.05 | -0.37% | 13.51 | 13.79 | 8827 | 1203 | 0.99% |
| 2024-09-12 | 13.87 | 13.61 | -0.26 | -1.87% | 13.61 | 14.09 | 9660 | 1340 | 1.09% |
| 2024-09-11 | 14.03 | 13.87 | -0.18 | -1.28% | 13.85 | 14.08 | 6242 | 870 | 0.70% |
| 2024-09-10 | 14.06 | 14.05 | 0.01 | 0.07% | 13.85 | 14.14 | 10300 | 1439 | 1.16% |
| 2024-09-09 | 14.25 | 14.04 | -0.07 | -0.50% | 13.90 | 14.25 | 9060 | 1273 | 1.02% |
| 2024-09-06 | 14.36 | 14.11 | -0.25 | -1.74% | 14.10 | 14.39 | 8365 | 1188 | 0.94% |
| 2024-09-05 | 14.40 | 14.36 | 0.01 | 0.07% | 14.26 | 14.53 | 9898 | 1423 | 1.11% |
| 2024-09-04 | 14.56 | 14.35 | -0.29 | -1.98% | 14.21 | 14.56 | 12518 | 1794 | 1.41% |
| 2024-09-03 | 14.71 | 14.64 | -0.06 | -0.41% | 14.50 | 14.86 | 9608 | 1406 | 1.08% |
| 2024-09-02 | 15.07 | 14.70 | -0.21 | -1.41% | 14.70 | 15.16 | 14089 | 2094 | 1.59% |
| 2024-08-30 | 14.58 | 14.91 | 0.36 | 2.47% | 14.42 | 15.12 | 16471 | 2448 | 1.86% |
| 2024-08-29 | 14.59 | 14.55 | -0.03 | -0.21% | 14.39 | 14.69 | 13800 | 2002 | 1.55% |
| 2024-08-28 | 14.66 | 14.58 | 0.29 | 2.03% | 14.32 | 14.89 | 15951 | 2337 | 1.80% |
| 2024-08-27 | 14.63 | 14.29 | -0.26 | -1.79% | 14.18 | 14.63 | 6885 | 984 | 0.78% |
| 2024-08-26 | 14.06 | 14.55 | 0.49 | 3.49% | 13.71 | 14.63 | 14264 | 2060 | 1.61% |
| 2024-08-23 | 14.64 | 14.06 | -0.53 | -3.63% | 13.86 | 14.64 | 14302 | 2015 | 1.61% |
| 2024-08-22 | 14.50 | 14.59 | 0.18 | 1.25% | 14.29 | 14.72 | 14250 | 2073 | 1.60% |
| 2024-08-21 | 14.25 | 14.41 | 0.16 | 1.12% | 14.17 | 14.58 | 12607 | 1818 | 1.42% |
| 2024-08-20 | 14.76 | 14.25 | -0.46 | -3.13% | 14.11 | 14.94 | 13741 | 1973 | 1.55% |
| 2024-08-19 | 14.79 | 14.71 | -0.17 | -1.14% | 14.65 | 15.38 | 16270 | 2425 | 1.83% |
| 2024-08-16 | 15.24 | 14.88 | -0.31 | -2.04% | 14.85 | 15.50 | 15454 | 2314 | 1.74% |
| 2024-08-15 | 15.49 | 15.19 | -0.40 | -2.57% | 15.18 | 15.66 | 14680 | 2252 | 1.65% |
| 2024-08-14 | 15.24 | 15.59 | 0.35 | 2.30% | 15.10 | 15.71 | 16629 | 2569 | 1.87% |
| 2024-08-13 | 15.13 | 15.24 | 0.10 | 0.66% | 14.94 | 15.30 | 9328 | 1412 | 1.05% |