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 | 21.01 | 21.03 | -0.28 | -1.31% | 20.79 | 22.14 | 310207 | 66382 | 6.61% |
| 2024-11-20 | 20.77 | 21.31 | 0.31 | 1.48% | 20.44 | 21.80 | 323029 | 69000 | 6.88% |
| 2024-11-19 | 19.28 | 21.00 | 1.86 | 9.72% | 19.28 | 21.00 | 301085 | 61008 | 6.41% |
| 2024-11-18 | 19.56 | 19.14 | -0.35 | -1.80% | 18.82 | 20.07 | 150484 | 29257 | 3.21% |
| 2024-11-15 | 20.50 | 19.49 | -1.06 | -5.16% | 19.47 | 20.67 | 190587 | 38259 | 4.06% |
| 2024-11-14 | 21.76 | 20.55 | -1.28 | -5.86% | 20.43 | 21.95 | 234677 | 49530 | 5.00% |
| 2024-11-13 | 21.31 | 21.83 | 0.07 | 0.32% | 20.77 | 21.97 | 298117 | 63719 | 6.35% |
| 2024-11-12 | 22.07 | 21.76 | -0.10 | -0.46% | 21.10 | 22.49 | 489532 | 106816 | 10.43% |
| 2024-11-11 | 19.30 | 21.86 | 2.56 | 13.26% | 19.10 | 21.90 | 518169 | 108189 | 11.04% |
| 2024-11-08 | 19.44 | 19.30 | 0.04 | 0.21% | 19.11 | 20.05 | 250020 | 48898 | 5.33% |
| 2024-11-07 | 20.00 | 19.26 | -0.54 | -2.73% | 18.85 | 20.05 | 300999 | 57955 | 6.41% |
| 2024-11-06 | 20.20 | 19.80 | -0.58 | -2.85% | 19.50 | 21.16 | 474247 | 95661 | 10.10% |
| 2024-11-05 | 19.11 | 20.38 | 0.57 | 2.88% | 18.74 | 20.97 | 534580 | 105789 | 11.39% |
| 2024-11-04 | 18.20 | 19.81 | 2.23 | 12.68% | 18.20 | 20.40 | 456454 | 88278 | 9.72% |
| 2024-11-01 | 17.05 | 17.58 | 0.46 | 2.69% | 16.98 | 18.20 | 338782 | 60020 | 7.22% |
| 2024-10-31 | 17.03 | 17.12 | 0.12 | 0.71% | 16.47 | 17.29 | 194613 | 33089 | 4.15% |
| 2024-10-30 | 16.68 | 17.00 | 0.20 | 1.19% | 16.50 | 17.32 | 156705 | 26669 | 3.34% |
| 2024-10-29 | 17.09 | 16.80 | -0.29 | -1.70% | 16.71 | 17.41 | 184878 | 31484 | 3.94% |
| 2024-10-28 | 16.87 | 17.09 | 0.12 | 0.71% | 16.71 | 17.25 | 153943 | 26214 | 3.28% |
| 2024-10-25 | 17.31 | 16.97 | -0.10 | -0.59% | 16.85 | 17.48 | 188896 | 32205 | 4.02% |
| 2024-10-24 | 17.03 | 17.07 | 0.13 | 0.77% | 16.80 | 17.50 | 177989 | 30458 | 3.79% |
| 2024-10-23 | 17.59 | 16.94 | -0.71 | -4.02% | 16.90 | 17.62 | 230332 | 39509 | 4.91% |
| 2024-10-22 | 16.95 | 17.65 | 0.72 | 4.25% | 16.80 | 18.12 | 284490 | 49664 | 6.06% |
| 2024-10-21 | 17.00 | 16.93 | 0.08 | 0.47% | 16.68 | 17.28 | 245763 | 41716 | 5.24% |
| 2024-10-18 | 15.55 | 16.85 | 1.19 | 7.60% | 15.40 | 17.34 | 261028 | 42935 | 5.56% |
| 2024-10-17 | 15.41 | 15.66 | 0.33 | 2.15% | 15.41 | 16.28 | 181992 | 29005 | 3.88% |
| 2024-10-16 | 15.35 | 15.33 | -0.47 | -2.97% | 15.21 | 15.83 | 126944 | 19624 | 2.70% |
| 2024-10-15 | 16.00 | 15.80 | -0.26 | -1.62% | 15.66 | 16.35 | 151013 | 24109 | 3.22% |
| 2024-10-14 | 15.70 | 16.06 | 0.40 | 2.55% | 15.20 | 16.12 | 171424 | 26974 | 3.65% |
| 2024-10-11 | 16.98 | 15.66 | -1.56 | -9.06% | 15.36 | 17.29 | 244704 | 39424 | 5.21% |
| 2024-10-10 | 17.74 | 17.22 | -0.53 | -2.99% | 17.20 | 18.51 | 218913 | 38805 | 4.66% |
| 2024-10-09 | 19.00 | 17.75 | -2.32 | -11.56% | 17.20 | 19.53 | 317546 | 58751 | 6.76% |
| 2024-10-08 | 21.00 | 20.07 | 2.24 | 12.56% | 18.06 | 21.00 | 447127 | 87988 | 9.53% |
| 2024-09-30 | 15.97 | 17.83 | 2.33 | 15.03% | 15.50 | 18.50 | 397768 | 66356 | 8.47% |
| 2024-09-27 | 14.33 | 15.50 | 0.78 | 5.30% | 14.33 | 15.54 | 350529 | 52330 | 7.47% |
| 2024-09-26 | 13.56 | 14.72 | 1.19 | 8.80% | 13.53 | 14.72 | 229449 | 32772 | 4.89% |
| 2024-09-25 | 13.42 | 13.56 | 0.14 | 1.04% | 13.42 | 14.11 | 152299 | 20915 | 3.24% |
| 2024-09-24 | 12.66 | 13.42 | 0.77 | 6.09% | 12.37 | 13.42 | 142467 | 18466 | 3.03% |
| 2024-09-23 | 12.59 | 12.65 | 0.04 | 0.32% | 12.35 | 12.67 | 62885 | 7872 | 1.34% |
| 2024-09-20 | 13.01 | 12.61 | -0.40 | -3.07% | 12.51 | 13.10 | 79939 | 10170 | 1.70% |
| 2024-09-19 | 12.85 | 13.01 | 0.20 | 1.56% | 12.63 | 13.18 | 78660 | 10180 | 1.68% |
| 2024-09-18 | 13.00 | 12.81 | -0.15 | -1.16% | 12.61 | 13.12 | 47219 | 6029 | 1.01% |
| 2024-09-13 | 13.39 | 12.96 | -0.32 | -2.41% | 12.95 | 13.43 | 56532 | 7396 | 1.20% |
| 2024-09-12 | 13.63 | 13.28 | -0.32 | -2.35% | 13.27 | 13.80 | 57956 | 7842 | 1.23% |
| 2024-09-11 | 13.54 | 13.60 | -0.02 | -0.15% | 13.41 | 13.70 | 44484 | 6029 | 0.95% |
| 2024-09-10 | 13.53 | 13.62 | 0.09 | 0.67% | 13.26 | 13.77 | 56007 | 7566 | 1.19% |
| 2024-09-09 | 13.32 | 13.53 | 0.06 | 0.45% | 13.21 | 13.59 | 51053 | 6861 | 1.09% |
| 2024-09-06 | 13.82 | 13.47 | -0.34 | -2.46% | 13.46 | 13.88 | 55440 | 7561 | 1.18% |
| 2024-09-05 | 13.66 | 13.81 | 0.15 | 1.10% | 13.63 | 14.05 | 79138 | 10980 | 1.69% |
| 2024-09-04 | 13.35 | 13.66 | 0.16 | 1.19% | 13.24 | 13.90 | 86413 | 11772 | 1.84% |
| 2024-09-03 | 13.20 | 13.50 | 0.33 | 2.51% | 13.00 | 13.72 | 81537 | 10944 | 1.74% |
| 2024-09-02 | 13.65 | 13.17 | -0.62 | -4.50% | 13.11 | 13.84 | 81802 | 11008 | 1.74% |
| 2024-08-30 | 13.54 | 13.79 | 0.21 | 1.55% | 13.51 | 14.05 | 122257 | 16866 | 2.60% |
| 2024-08-29 | 12.50 | 13.58 | 0.88 | 6.93% | 12.50 | 13.68 | 160954 | 21366 | 3.43% |
| 2024-08-28 | 12.60 | 12.70 | 0.05 | 0.40% | 12.51 | 12.96 | 74509 | 9487 | 1.59% |
| 2024-08-27 | 13.01 | 12.65 | -0.49 | -3.73% | 12.60 | 13.07 | 80272 | 10250 | 1.71% |
| 2024-08-26 | 13.10 | 13.14 | 0.03 | 0.23% | 13.05 | 13.54 | 72787 | 9625 | 1.55% |
| 2024-08-23 | 13.30 | 13.11 | -0.25 | -1.87% | 13.10 | 13.36 | 70008 | 9227 | 1.49% |
| 2024-08-22 | 13.80 | 13.36 | -0.47 | -3.40% | 13.30 | 13.97 | 107376 | 14597 | 2.29% |
| 2024-08-21 | 14.40 | 13.83 | -0.65 | -4.49% | 13.80 | 14.76 | 171642 | 24274 | 3.66% |
| 2024-08-20 | 14.40 | 14.48 | 0.08 | 0.56% | 14.11 | 14.63 | 110944 | 15926 | 2.36% |
| 2024-08-19 | 14.66 | 14.40 | -0.31 | -2.11% | 14.35 | 14.93 | 108982 | 15878 | 2.32% |
| 2024-08-16 | 14.82 | 14.71 | -0.25 | -1.67% | 14.67 | 15.10 | 182499 | 27156 | 3.89% |
| 2024-08-15 | 13.98 | 14.96 | 0.95 | 6.78% | 13.85 | 14.98 | 222237 | 32444 | 4.73% |
| 2024-08-14 | 13.82 | 14.01 | 0.20 | 1.45% | 13.78 | 14.16 | 83908 | 11715 | 1.79% |
| 2024-08-13 | 13.61 | 13.81 | 0.20 | 1.47% | 13.54 | 13.92 | 69046 | 9487 | 1.47% |