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 | 19.73 | 19.43 | -0.24 | -1.22% | 19.02 | 19.98 | 49426 | 9658 | 2.86% |
| 2024-11-20 | 19.51 | 19.67 | 0.17 | 0.87% | 19.36 | 19.85 | 51937 | 10174 | 3.01% |
| 2024-11-19 | 18.89 | 19.50 | 0.62 | 3.28% | 18.89 | 19.50 | 47438 | 9121 | 2.75% |
| 2024-11-18 | 20.07 | 18.88 | -0.91 | -4.60% | 18.63 | 20.28 | 63492 | 12077 | 3.68% |
| 2024-11-15 | 20.48 | 19.79 | -0.94 | -4.53% | 19.78 | 20.97 | 75603 | 15462 | 4.38% |
| 2024-11-14 | 21.71 | 20.73 | -1.25 | -5.69% | 20.67 | 21.82 | 92958 | 19647 | 5.38% |
| 2024-11-13 | 21.70 | 21.98 | -0.16 | -0.72% | 21.43 | 22.47 | 117421 | 25637 | 6.80% |
| 2024-11-12 | 22.45 | 22.14 | 0.72 | 3.36% | 21.70 | 23.55 | 222097 | 50276 | 12.86% |
| 2024-11-11 | 20.60 | 21.42 | 0.83 | 4.03% | 20.59 | 21.47 | 115762 | 24402 | 6.71% |
| 2024-11-08 | 20.30 | 20.59 | 0.36 | 1.78% | 20.30 | 20.88 | 96126 | 19823 | 5.57% |
| 2024-11-07 | 19.90 | 20.23 | 0.03 | 0.15% | 19.53 | 20.30 | 84757 | 16975 | 4.91% |
| 2024-11-06 | 20.00 | 20.20 | 0.23 | 1.15% | 19.96 | 20.83 | 106619 | 21699 | 6.18% |
| 2024-11-05 | 19.39 | 19.97 | 0.63 | 3.26% | 19.21 | 20.12 | 104822 | 20708 | 6.07% |
| 2024-11-04 | 19.17 | 19.34 | 0.17 | 0.89% | 18.89 | 19.38 | 79774 | 15320 | 4.62% |
| 2024-11-01 | 20.58 | 19.17 | -1.98 | -9.36% | 19.02 | 20.89 | 149351 | 29563 | 8.65% |
| 2024-10-31 | 21.02 | 21.15 | 0.37 | 1.78% | 20.50 | 21.90 | 157516 | 33717 | 9.12% |
| 2024-10-30 | 21.50 | 20.78 | -1.05 | -4.81% | 20.26 | 21.70 | 155398 | 32367 | 9.00% |
| 2024-10-29 | 22.71 | 21.83 | -1.55 | -6.63% | 21.66 | 23.05 | 244492 | 54056 | 14.16% |
| 2024-10-28 | 24.05 | 23.38 | -0.91 | -3.75% | 22.68 | 24.05 | 310302 | 71981 | 17.97% |
| 2024-10-25 | 20.84 | 24.29 | 2.90 | 13.56% | 20.84 | 24.29 | 404472 | 92677 | 23.43% |
| 2024-10-24 | 23.59 | 21.39 | 0.00 | 0.00% | 21.11 | 24.70 | 478761 | 109020 | 27.73% |
| 2024-10-23 | 19.61 | 21.39 | 1.44 | 7.22% | 19.59 | 22.13 | 253492 | 53306 | 14.68% |
| 2024-10-22 | 21.30 | 19.95 | -0.89 | -4.27% | 19.70 | 21.47 | 168758 | 34409 | 9.77% |
| 2024-10-21 | 19.81 | 20.84 | 1.26 | 6.44% | 19.56 | 21.50 | 216223 | 44378 | 12.52% |
| 2024-10-18 | 18.42 | 19.58 | 0.68 | 3.60% | 18.38 | 20.49 | 197151 | 37934 | 11.42% |
| 2024-10-17 | 18.52 | 18.90 | 0.70 | 3.85% | 18.11 | 19.50 | 207451 | 39085 | 12.02% |
| 2024-10-16 | 17.21 | 18.20 | 0.57 | 3.23% | 17.12 | 18.48 | 178344 | 32080 | 10.33% |
| 2024-10-15 | 17.42 | 17.63 | 0.00 | 0.00% | 17.31 | 18.94 | 123241 | 22182 | 7.14% |
| 2024-10-14 | 17.18 | 17.63 | 0.57 | 3.34% | 16.64 | 17.65 | 83258 | 14315 | 4.82% |
| 2024-10-11 | 18.34 | 17.06 | -1.33 | -7.23% | 16.61 | 18.34 | 103480 | 17985 | 5.99% |
| 2024-10-10 | 18.64 | 18.39 | 0.09 | 0.49% | 18.15 | 19.48 | 81732 | 15313 | 4.73% |
| 2024-10-09 | 20.74 | 18.30 | -3.70 | -16.82% | 18.30 | 20.97 | 160263 | 31757 | 9.28% |
| 2024-10-08 | 22.00 | 22.00 | 3.50 | 18.92% | 19.51 | 22.15 | 256882 | 54147 | 14.88% |
| 2024-09-30 | 16.98 | 18.50 | 2.26 | 13.92% | 16.20 | 18.98 | 203544 | 35784 | 11.79% |
| 2024-09-27 | 15.55 | 16.24 | 0.77 | 4.98% | 15.55 | 16.54 | 114543 | 18357 | 6.63% |
| 2024-09-26 | 15.35 | 15.47 | -0.12 | -0.77% | 15.05 | 15.54 | 90060 | 13773 | 5.22% |
| 2024-09-25 | 14.91 | 15.59 | 0.70 | 4.70% | 14.76 | 16.05 | 132012 | 20263 | 7.65% |
| 2024-09-24 | 14.50 | 14.89 | 0.27 | 1.85% | 14.33 | 14.92 | 70964 | 10416 | 4.11% |
| 2024-09-23 | 14.86 | 14.62 | -0.39 | -2.60% | 14.56 | 15.22 | 69223 | 10196 | 4.01% |
| 2024-09-20 | 15.27 | 15.01 | -0.26 | -1.70% | 14.80 | 15.27 | 95545 | 14286 | 5.53% |
| 2024-09-19 | 14.65 | 15.27 | 0.52 | 3.53% | 14.42 | 15.47 | 137567 | 20529 | 7.97% |
| 2024-09-18 | 14.15 | 14.75 | 0.67 | 4.76% | 13.98 | 14.75 | 101070 | 14598 | 5.85% |
| 2024-09-13 | 14.20 | 14.08 | -0.45 | -3.10% | 14.08 | 14.76 | 92133 | 13198 | 5.34% |
| 2024-09-12 | 13.78 | 14.53 | 0.75 | 5.44% | 13.78 | 15.11 | 121143 | 17657 | 7.02% |
| 2024-09-11 | 13.72 | 13.78 | 0.01 | 0.07% | 13.62 | 13.93 | 17336 | 2390 | 1.00% |
| 2024-09-10 | 13.69 | 13.77 | 0.09 | 0.66% | 13.48 | 13.85 | 20077 | 2741 | 1.16% |
| 2024-09-09 | 13.46 | 13.68 | -0.04 | -0.29% | 13.43 | 13.77 | 22387 | 3045 | 1.30% |
| 2024-09-06 | 14.06 | 13.72 | -0.43 | -3.04% | 13.70 | 14.14 | 42168 | 5847 | 2.44% |
| 2024-09-05 | 13.70 | 14.15 | 0.42 | 3.06% | 13.53 | 14.29 | 74185 | 10355 | 4.30% |
| 2024-09-04 | 14.01 | 13.73 | -0.54 | -3.78% | 13.41 | 14.16 | 74589 | 10236 | 4.32% |
| 2024-09-03 | 14.62 | 14.27 | 0.35 | 2.51% | 14.12 | 15.30 | 101130 | 14713 | 5.86% |
| 2024-09-02 | 13.85 | 13.92 | 0.08 | 0.58% | 13.75 | 14.11 | 37598 | 5238 | 2.18% |
| 2024-08-30 | 13.54 | 13.84 | 0.38 | 2.82% | 13.50 | 14.06 | 45555 | 6312 | 2.64% |
| 2024-08-29 | 13.44 | 13.46 | 0.22 | 1.66% | 13.03 | 13.57 | 26684 | 3572 | 1.55% |
| 2024-08-28 | 13.14 | 13.24 | 0.10 | 0.76% | 13.09 | 13.54 | 26004 | 3464 | 1.51% |
| 2024-08-27 | 14.00 | 13.14 | -0.75 | -5.40% | 13.10 | 14.03 | 53902 | 7218 | 3.12% |
| 2024-08-26 | 13.74 | 13.89 | 0.31 | 2.28% | 13.49 | 13.89 | 35089 | 4816 | 2.03% |
| 2024-08-23 | 13.56 | 13.58 | -0.01 | -0.07% | 13.30 | 13.73 | 32368 | 4377 | 1.87% |
| 2024-08-22 | 13.53 | 13.59 | 0.02 | 0.15% | 13.30 | 13.85 | 39721 | 5391 | 2.30% |
| 2024-08-21 | 13.47 | 13.57 | 0.02 | 0.15% | 13.41 | 13.66 | 22623 | 3063 | 1.31% |
| 2024-08-20 | 13.56 | 13.55 | -0.01 | -0.07% | 13.45 | 13.77 | 25510 | 3467 | 1.48% |
| 2024-08-19 | 13.85 | 13.56 | -0.21 | -1.53% | 13.51 | 13.90 | 30280 | 4132 | 1.75% |
| 2024-08-16 | 14.09 | 13.77 | -0.21 | -1.50% | 13.72 | 14.29 | 42071 | 5860 | 2.44% |
| 2024-08-15 | 13.85 | 13.98 | 0.07 | 0.50% | 13.52 | 14.09 | 42535 | 5881 | 2.46% |
| 2024-08-14 | 14.09 | 13.91 | -0.02 | -0.14% | 13.85 | 14.19 | 29678 | 4142 | 1.72% |
| 2024-08-13 | 13.95 | 13.93 | -0.02 | -0.14% | 13.66 | 14.05 | 41544 | 5745 | 2.41% |