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 | 21.08 | 20.92 | -0.38 | -1.78% | 20.61 | 21.57 | 119746 | 25232 | 6.72% |
| 2024-11-20 | 20.25 | 21.30 | 0.82 | 4.00% | 19.89 | 21.58 | 156558 | 32528 | 8.78% |
| 2024-11-19 | 21.10 | 20.48 | -0.70 | -3.31% | 19.07 | 21.10 | 167845 | 33326 | 9.42% |
| 2024-11-18 | 20.93 | 21.18 | 0.22 | 1.05% | 20.91 | 22.01 | 231129 | 49637 | 12.97% |
| 2024-11-15 | 20.58 | 20.96 | 0.30 | 1.45% | 20.04 | 20.98 | 125163 | 25825 | 7.02% |
| 2024-11-14 | 20.31 | 20.66 | 0.19 | 0.93% | 20.00 | 20.78 | 114627 | 23417 | 6.43% |
| 2024-11-13 | 20.78 | 20.47 | -0.57 | -2.71% | 19.89 | 20.91 | 127528 | 25911 | 7.16% |
| 2024-11-12 | 21.55 | 21.04 | -0.56 | -2.59% | 20.62 | 21.76 | 135809 | 28776 | 7.62% |
| 2024-11-11 | 20.71 | 21.60 | 0.54 | 2.56% | 20.71 | 21.71 | 161922 | 34569 | 9.09% |
| 2024-11-08 | 21.10 | 21.06 | -0.14 | -0.66% | 20.95 | 22.17 | 223646 | 48248 | 12.55% |
| 2024-11-07 | 21.41 | 21.20 | -0.57 | -2.62% | 20.49 | 21.77 | 255273 | 53630 | 14.32% |
| 2024-11-06 | 22.47 | 21.77 | -1.02 | -4.48% | 21.62 | 23.93 | 401670 | 90980 | 22.54% |
| 2024-11-05 | 19.89 | 22.79 | 2.84 | 14.24% | 19.77 | 23.93 | 436145 | 95676 | 24.47% |
| 2024-11-04 | 18.51 | 19.95 | 1.05 | 5.56% | 18.45 | 20.03 | 233970 | 45434 | 13.13% |
| 2024-11-01 | 20.42 | 18.90 | -2.16 | -10.26% | 18.60 | 20.64 | 328169 | 63710 | 18.41% |
| 2024-10-31 | 18.40 | 21.06 | 2.69 | 14.64% | 17.82 | 22.04 | 470375 | 94991 | 26.39% |
| 2024-10-30 | 17.79 | 18.37 | 0.44 | 2.45% | 17.55 | 18.72 | 131065 | 23744 | 7.35% |
| 2024-10-29 | 18.25 | 17.93 | -0.23 | -1.27% | 17.52 | 18.28 | 126099 | 22551 | 7.08% |
| 2024-10-28 | 18.00 | 18.16 | -0.35 | -1.89% | 17.84 | 18.27 | 143979 | 25984 | 8.08% |
| 2024-10-25 | 18.78 | 18.51 | -0.32 | -1.70% | 18.30 | 18.98 | 128236 | 23851 | 7.20% |
| 2024-10-24 | 18.40 | 18.83 | 0.43 | 2.34% | 18.28 | 19.26 | 130022 | 24458 | 7.30% |
| 2024-10-23 | 18.70 | 18.40 | -0.36 | -1.92% | 18.35 | 19.05 | 119729 | 22333 | 6.72% |
| 2024-10-22 | 19.28 | 18.76 | -0.57 | -2.95% | 18.41 | 19.28 | 157020 | 29408 | 8.81% |
| 2024-10-21 | 18.59 | 19.33 | 0.43 | 2.28% | 18.40 | 19.49 | 255447 | 48499 | 14.33% |
| 2024-10-18 | 17.40 | 18.90 | 1.15 | 6.48% | 17.40 | 19.50 | 255788 | 47853 | 14.35% |
| 2024-10-17 | 18.40 | 17.75 | -1.25 | -6.58% | 17.75 | 18.40 | 228398 | 41172 | 12.82% |
| 2024-10-16 | 18.18 | 19.00 | 0.33 | 1.77% | 18.11 | 19.86 | 312215 | 59604 | 17.52% |
| 2024-10-15 | 17.29 | 18.67 | 1.39 | 8.04% | 16.98 | 19.05 | 187722 | 33807 | 10.53% |
| 2024-10-14 | 16.80 | 17.28 | 0.93 | 5.69% | 16.22 | 17.36 | 91188 | 15367 | 5.12% |
| 2024-10-11 | 17.07 | 16.35 | -0.76 | -4.44% | 16.09 | 17.19 | 66122 | 10914 | 3.71% |
| 2024-10-10 | 17.34 | 17.11 | -0.16 | -0.93% | 17.00 | 17.93 | 77355 | 13488 | 4.34% |
| 2024-10-09 | 18.53 | 17.27 | -2.16 | -11.12% | 17.00 | 18.60 | 128143 | 22853 | 7.19% |
| 2024-10-08 | 21.00 | 19.43 | 1.83 | 10.40% | 17.80 | 21.00 | 184881 | 35458 | 10.37% |
| 2024-09-30 | 15.98 | 17.60 | 2.14 | 13.84% | 15.63 | 17.73 | 157653 | 26378 | 8.85% |
| 2024-09-27 | 15.00 | 15.46 | 0.99 | 6.84% | 14.65 | 15.74 | 93478 | 14151 | 5.24% |
| 2024-09-26 | 14.00 | 14.47 | 0.46 | 3.28% | 13.98 | 14.47 | 70262 | 10055 | 3.94% |
| 2024-09-25 | 14.02 | 14.01 | 0.11 | 0.79% | 14.00 | 14.50 | 71654 | 10165 | 4.02% |
| 2024-09-24 | 13.48 | 13.90 | 0.53 | 3.96% | 13.20 | 14.00 | 59921 | 8168 | 3.36% |
| 2024-09-23 | 13.34 | 13.37 | 0.02 | 0.15% | 13.24 | 13.48 | 23324 | 3113 | 1.31% |
| 2024-09-20 | 13.53 | 13.35 | -0.15 | -1.11% | 13.25 | 13.60 | 24411 | 3269 | 1.37% |
| 2024-09-19 | 13.37 | 13.50 | 0.15 | 1.12% | 13.30 | 13.63 | 34810 | 4698 | 1.95% |
| 2024-09-18 | 13.50 | 13.35 | -0.15 | -1.11% | 13.10 | 13.59 | 34971 | 4650 | 1.96% |
| 2024-09-13 | 13.76 | 13.50 | -0.26 | -1.89% | 13.50 | 13.97 | 44493 | 6060 | 2.50% |
| 2024-09-12 | 14.14 | 13.76 | -0.34 | -2.41% | 13.75 | 14.44 | 51374 | 7195 | 2.88% |
| 2024-09-11 | 13.93 | 14.10 | 0.04 | 0.28% | 13.86 | 14.20 | 37978 | 5333 | 2.13% |
| 2024-09-10 | 14.14 | 14.06 | -0.02 | -0.14% | 13.78 | 14.18 | 37255 | 5203 | 2.09% |
| 2024-09-09 | 13.85 | 14.08 | 0.08 | 0.57% | 13.71 | 14.15 | 45085 | 6302 | 2.53% |
| 2024-09-06 | 14.67 | 14.00 | -0.72 | -4.89% | 13.93 | 14.86 | 95628 | 13640 | 5.37% |
| 2024-09-05 | 14.48 | 14.72 | 0.37 | 2.58% | 14.33 | 14.99 | 97278 | 14334 | 5.46% |
| 2024-09-04 | 14.32 | 14.35 | -0.11 | -0.76% | 14.11 | 14.56 | 49647 | 7111 | 2.79% |
| 2024-09-03 | 14.25 | 14.46 | 0.09 | 0.63% | 14.03 | 14.63 | 54582 | 7847 | 3.06% |
| 2024-09-02 | 14.73 | 14.37 | -0.38 | -2.58% | 14.31 | 14.77 | 79197 | 11513 | 4.44% |
| 2024-08-30 | 14.70 | 14.75 | 0.04 | 0.27% | 14.47 | 15.07 | 125087 | 18555 | 7.02% |
| 2024-08-29 | 14.36 | 14.71 | 0.15 | 1.03% | 14.11 | 14.80 | 119856 | 17418 | 6.73% |
| 2024-08-28 | 14.15 | 14.56 | 0.40 | 2.82% | 13.87 | 14.83 | 150210 | 21701 | 8.43% |
| 2024-08-27 | 15.26 | 14.16 | -1.83 | -11.44% | 14.10 | 15.59 | 254704 | 37228 | 14.29% |
| 2024-08-26 | 13.67 | 15.99 | 2.29 | 16.72% | 13.67 | 16.44 | 325577 | 51276 | 18.27% |
| 2024-08-23 | 13.55 | 13.70 | 0.10 | 0.74% | 13.30 | 13.75 | 23030 | 3116 | 1.29% |
| 2024-08-22 | 13.76 | 13.60 | -0.16 | -1.16% | 13.50 | 13.86 | 16987 | 2314 | 0.95% |
| 2024-08-21 | 13.60 | 13.76 | 0.00 | 0.00% | 13.58 | 13.88 | 20603 | 2835 | 1.16% |
| 2024-08-20 | 14.03 | 13.76 | -0.33 | -2.34% | 13.62 | 14.08 | 44259 | 6106 | 2.48% |
| 2024-08-19 | 14.52 | 14.09 | -0.46 | -3.16% | 14.02 | 14.56 | 47686 | 6800 | 2.68% |
| 2024-08-16 | 14.20 | 14.55 | 0.40 | 2.83% | 14.12 | 14.71 | 58614 | 8481 | 3.29% |
| 2024-08-15 | 14.02 | 14.15 | 0.11 | 0.78% | 13.83 | 14.28 | 32277 | 4546 | 1.81% |
| 2024-08-14 | 14.20 | 14.04 | -0.20 | -1.40% | 13.99 | 14.20 | 20527 | 2888 | 1.15% |
| 2024-08-13 | 14.05 | 14.24 | 0.31 | 2.23% | 13.96 | 14.33 | 31945 | 4531 | 1.79% |