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 | 19.98 | -0.39 | -1.91% | 19.70 | 20.40 | 277840 | 55541 | 4.68% |
| 2024-11-20 | 19.32 | 20.37 | 1.31 | 6.87% | 19.22 | 20.62 | 440828 | 88628 | 7.43% |
| 2024-11-19 | 18.36 | 19.06 | 0.78 | 4.27% | 18.32 | 19.08 | 206491 | 38493 | 3.48% |
| 2024-11-18 | 19.27 | 18.28 | -1.23 | -6.30% | 18.04 | 19.36 | 318854 | 59087 | 5.37% |
| 2024-11-15 | 19.83 | 19.51 | -0.46 | -2.30% | 19.51 | 20.42 | 249573 | 49847 | 4.21% |
| 2024-11-14 | 20.78 | 19.97 | -1.00 | -4.77% | 19.92 | 20.85 | 280925 | 57189 | 4.73% |
| 2024-11-13 | 20.90 | 20.97 | -0.24 | -1.13% | 20.41 | 21.07 | 277052 | 57525 | 4.67% |
| 2024-11-12 | 22.00 | 21.21 | -0.65 | -2.97% | 20.94 | 22.00 | 420170 | 90148 | 7.08% |
| 2024-11-11 | 21.16 | 21.86 | 1.07 | 5.15% | 21.16 | 22.14 | 595120 | 129412 | 10.03% |
| 2024-11-08 | 21.15 | 20.79 | 0.04 | 0.19% | 20.66 | 21.58 | 490769 | 103663 | 8.27% |
| 2024-11-07 | 20.00 | 20.75 | 0.46 | 2.27% | 19.90 | 21.08 | 357610 | 73509 | 6.03% |
| 2024-11-06 | 20.20 | 20.29 | 0.09 | 0.45% | 19.89 | 20.84 | 421659 | 85767 | 7.10% |
| 2024-11-05 | 19.32 | 20.20 | 0.98 | 5.10% | 19.26 | 20.26 | 365639 | 72736 | 6.16% |
| 2024-11-04 | 18.38 | 19.22 | 0.70 | 3.78% | 18.38 | 19.36 | 227783 | 43372 | 3.84% |
| 2024-11-01 | 19.51 | 18.52 | -1.17 | -5.94% | 18.42 | 20.10 | 351035 | 67060 | 5.91% |
| 2024-10-31 | 19.49 | 19.69 | 0.29 | 1.49% | 19.17 | 19.93 | 348038 | 68327 | 5.86% |
| 2024-10-30 | 19.40 | 19.40 | -0.04 | -0.21% | 19.17 | 19.89 | 283336 | 55234 | 4.77% |
| 2024-10-29 | 20.05 | 19.44 | -1.27 | -6.13% | 19.41 | 20.27 | 551356 | 109219 | 9.29% |
| 2024-10-28 | 21.00 | 20.71 | -0.47 | -2.22% | 20.48 | 21.08 | 313632 | 64870 | 5.28% |
| 2024-10-25 | 20.99 | 21.18 | 0.18 | 0.86% | 20.45 | 21.44 | 417457 | 87329 | 7.03% |
| 2024-10-24 | 20.80 | 21.00 | 0.15 | 0.72% | 20.56 | 21.44 | 418003 | 88176 | 7.04% |
| 2024-10-23 | 20.46 | 20.85 | 0.10 | 0.48% | 20.40 | 21.60 | 409709 | 86495 | 6.90% |
| 2024-10-22 | 21.63 | 20.75 | -0.67 | -3.13% | 20.39 | 21.68 | 501904 | 105240 | 8.46% |
| 2024-10-21 | 20.22 | 21.42 | 1.57 | 7.91% | 20.00 | 22.00 | 759750 | 160876 | 12.80% |
| 2024-10-18 | 18.40 | 19.85 | 1.39 | 7.53% | 18.38 | 20.49 | 605441 | 117854 | 10.20% |
| 2024-10-17 | 18.61 | 18.46 | -0.56 | -2.94% | 18.41 | 19.12 | 405752 | 75925 | 6.84% |
| 2024-10-16 | 18.43 | 19.02 | 0.06 | 0.32% | 18.43 | 19.57 | 294086 | 56322 | 4.96% |
| 2024-10-15 | 19.04 | 18.96 | -0.26 | -1.35% | 18.78 | 20.13 | 433325 | 84583 | 7.30% |
| 2024-10-14 | 18.57 | 19.22 | 0.74 | 4.00% | 17.90 | 19.28 | 365226 | 68173 | 6.15% |
| 2024-10-11 | 19.40 | 18.48 | -1.32 | -6.67% | 18.13 | 20.08 | 361494 | 68200 | 6.09% |
| 2024-10-10 | 21.88 | 19.80 | -1.40 | -6.60% | 19.80 | 22.10 | 491209 | 100126 | 8.28% |
| 2024-10-09 | 22.67 | 21.20 | -1.82 | -7.91% | 20.82 | 23.64 | 836841 | 188104 | 14.10% |
| 2024-10-08 | 23.02 | 23.02 | 3.84 | 20.02% | 21.40 | 23.02 | 819517 | 185616 | 13.81% |
| 2024-09-30 | 17.10 | 19.18 | 2.79 | 17.02% | 16.95 | 19.30 | 563167 | 101725 | 9.49% |
| 2024-09-27 | 15.84 | 16.39 | 1.03 | 6.71% | 15.57 | 16.64 | 334984 | 53801 | 5.64% |
| 2024-09-26 | 14.83 | 15.36 | 0.48 | 3.23% | 14.80 | 15.37 | 199330 | 30108 | 3.36% |
| 2024-09-25 | 15.03 | 14.88 | -0.04 | -0.27% | 14.87 | 15.36 | 236804 | 35831 | 3.99% |
| 2024-09-24 | 14.54 | 14.92 | 0.48 | 3.32% | 14.26 | 14.92 | 203535 | 29857 | 3.43% |
| 2024-09-23 | 14.51 | 14.44 | 0.05 | 0.35% | 14.37 | 14.69 | 114980 | 16656 | 1.94% |
| 2024-09-20 | 14.45 | 14.39 | -0.09 | -0.62% | 14.27 | 14.55 | 121900 | 17568 | 2.05% |
| 2024-09-19 | 14.41 | 14.48 | -0.04 | -0.28% | 14.16 | 14.69 | 192455 | 27801 | 3.24% |
| 2024-09-18 | 14.59 | 14.52 | 0.56 | 4.01% | 14.32 | 14.70 | 221452 | 32111 | 3.73% |
| 2024-09-13 | 14.25 | 13.96 | -0.30 | -2.10% | 13.95 | 14.33 | 98112 | 13867 | 1.65% |
| 2024-09-12 | 14.51 | 14.26 | -0.15 | -1.04% | 14.25 | 14.64 | 88391 | 12761 | 1.49% |
| 2024-09-11 | 14.56 | 14.41 | -0.25 | -1.71% | 14.27 | 14.63 | 97793 | 14083 | 1.65% |
| 2024-09-10 | 14.55 | 14.66 | 0.19 | 1.31% | 14.20 | 14.86 | 116833 | 16907 | 1.97% |
| 2024-09-09 | 14.61 | 14.47 | -0.16 | -1.09% | 14.39 | 14.83 | 99383 | 14466 | 1.67% |
| 2024-09-06 | 15.00 | 14.63 | -0.44 | -2.92% | 14.62 | 15.12 | 119050 | 17663 | 2.01% |
| 2024-09-05 | 14.90 | 15.07 | 0.25 | 1.69% | 14.75 | 15.25 | 123544 | 18564 | 2.08% |
| 2024-09-04 | 14.97 | 14.82 | -0.34 | -2.24% | 14.74 | 15.08 | 121028 | 18023 | 2.04% |
| 2024-09-03 | 15.06 | 15.16 | 0.01 | 0.07% | 14.86 | 15.29 | 161171 | 24340 | 2.72% |
| 2024-09-02 | 15.59 | 15.15 | -0.35 | -2.26% | 15.13 | 15.70 | 184682 | 28488 | 3.11% |
| 2024-08-30 | 14.30 | 15.50 | 1.20 | 8.39% | 14.30 | 16.08 | 318198 | 49093 | 5.36% |
| 2024-08-29 | 14.07 | 14.30 | 0.08 | 0.56% | 13.96 | 14.48 | 142468 | 20322 | 2.40% |
| 2024-08-28 | 14.32 | 14.22 | -0.18 | -1.25% | 14.13 | 14.52 | 139153 | 19883 | 2.34% |
| 2024-08-27 | 15.09 | 14.40 | -1.22 | -7.81% | 14.37 | 15.18 | 275541 | 40532 | 4.64% |
| 2024-08-26 | 16.07 | 15.62 | -0.55 | -3.40% | 15.45 | 16.26 | 265282 | 41812 | 4.47% |
| 2024-08-23 | 15.49 | 16.17 | 0.57 | 3.65% | 15.40 | 16.43 | 338014 | 54141 | 5.69% |
| 2024-08-22 | 15.92 | 15.60 | -0.44 | -2.74% | 15.51 | 16.44 | 283319 | 45190 | 4.77% |
| 2024-08-21 | 16.10 | 16.04 | -0.05 | -0.31% | 15.98 | 16.88 | 366863 | 60379 | 6.18% |
| 2024-08-20 | 16.29 | 16.09 | -0.47 | -2.84% | 15.80 | 16.55 | 399722 | 64466 | 6.73% |
| 2024-08-19 | 15.82 | 16.56 | 1.87 | 12.73% | 15.51 | 16.90 | 581107 | 95170 | 9.79% |
| 2024-08-16 | 14.36 | 14.69 | 0.41 | 2.87% | 14.30 | 15.12 | 175043 | 25685 | 2.95% |
| 2024-08-15 | 14.10 | 14.28 | 0.17 | 1.20% | 13.95 | 14.54 | 99343 | 14215 | 1.67% |