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 | 20.19 | 20.05 | -0.39 | -1.91% | 19.70 | 20.56 | 70612 | 14204 | 2.84% |
| 2024-11-20 | 19.86 | 20.44 | 0.29 | 1.44% | 19.78 | 20.68 | 82975 | 16885 | 3.34% |
| 2024-11-19 | 19.87 | 20.15 | 0.79 | 4.08% | 19.36 | 20.27 | 88720 | 17612 | 3.57% |
| 2024-11-18 | 20.30 | 19.36 | -0.70 | -3.49% | 19.07 | 20.57 | 78196 | 15284 | 3.15% |
| 2024-11-15 | 21.00 | 20.06 | -1.09 | -5.15% | 20.02 | 21.65 | 121374 | 25197 | 4.89% |
| 2024-11-14 | 22.60 | 21.15 | -1.11 | -4.99% | 21.15 | 23.39 | 161778 | 36372 | 6.51% |
| 2024-11-13 | 21.33 | 22.26 | 0.65 | 3.01% | 21.13 | 22.38 | 113295 | 24736 | 4.56% |
| 2024-11-12 | 22.77 | 21.61 | -0.99 | -4.38% | 21.40 | 22.86 | 127509 | 28031 | 5.13% |
| 2024-11-11 | 21.84 | 22.60 | 0.89 | 4.10% | 21.57 | 22.77 | 164663 | 36640 | 6.63% |
| 2024-11-08 | 21.52 | 21.71 | 0.38 | 1.78% | 21.42 | 22.34 | 135168 | 29493 | 5.44% |
| 2024-11-07 | 21.20 | 21.33 | -0.26 | -1.20% | 20.73 | 21.57 | 130724 | 27550 | 5.26% |
| 2024-11-06 | 21.55 | 21.59 | 0.53 | 2.52% | 21.35 | 22.47 | 207369 | 45429 | 8.35% |
| 2024-11-05 | 20.30 | 21.06 | 0.69 | 3.39% | 20.18 | 21.24 | 105915 | 22148 | 4.26% |
| 2024-11-04 | 19.59 | 20.37 | 0.77 | 3.93% | 19.51 | 20.65 | 86468 | 17383 | 3.48% |
| 2024-11-01 | 20.80 | 19.60 | -1.40 | -6.67% | 19.40 | 20.90 | 137686 | 27361 | 5.54% |
| 2024-10-31 | 21.41 | 21.00 | -0.12 | -0.57% | 20.75 | 21.41 | 122418 | 25790 | 4.93% |
| 2024-10-30 | 20.70 | 21.12 | 0.16 | 0.76% | 20.40 | 21.29 | 115835 | 24271 | 4.66% |
| 2024-10-29 | 21.80 | 20.96 | -1.07 | -4.86% | 20.96 | 22.17 | 186542 | 39777 | 7.51% |
| 2024-10-28 | 22.09 | 22.03 | -0.28 | -1.26% | 22.00 | 23.39 | 203116 | 45843 | 8.18% |
| 2024-10-25 | 22.19 | 22.31 | -0.30 | -1.33% | 21.70 | 22.55 | 183217 | 40465 | 7.38% |
| 2024-10-24 | 21.50 | 22.61 | 1.11 | 5.16% | 21.20 | 22.70 | 228174 | 50541 | 9.18% |
| 2024-10-23 | 20.91 | 21.50 | 0.17 | 0.80% | 20.70 | 22.22 | 165142 | 35599 | 6.65% |
| 2024-10-22 | 22.89 | 21.33 | -1.17 | -5.20% | 20.86 | 22.99 | 215261 | 46735 | 8.66% |
| 2024-10-21 | 21.00 | 22.50 | 1.66 | 7.97% | 21.00 | 22.85 | 260642 | 57473 | 10.49% |
| 2024-10-18 | 19.88 | 20.84 | 0.68 | 3.37% | 19.79 | 21.50 | 176555 | 36461 | 7.11% |
| 2024-10-17 | 20.41 | 20.16 | -0.31 | -1.51% | 20.08 | 21.05 | 147263 | 30381 | 5.93% |
| 2024-10-16 | 20.66 | 20.47 | -0.83 | -3.90% | 20.28 | 21.26 | 154221 | 31985 | 6.21% |
| 2024-10-15 | 20.10 | 21.30 | 0.68 | 3.30% | 19.89 | 21.84 | 251139 | 52496 | 10.11% |
| 2024-10-14 | 19.80 | 20.62 | 1.41 | 7.34% | 19.31 | 20.79 | 173370 | 35155 | 6.98% |
| 2024-10-11 | 20.21 | 19.21 | -0.74 | -3.71% | 18.60 | 20.84 | 174068 | 34669 | 7.01% |
| 2024-10-10 | 19.97 | 19.95 | -0.01 | -0.05% | 19.40 | 21.10 | 155357 | 31479 | 6.25% |
| 2024-10-09 | 21.81 | 19.96 | -3.94 | -16.49% | 19.90 | 22.99 | 232360 | 50087 | 9.35% |
| 2024-10-08 | 23.50 | 23.90 | 3.98 | 19.98% | 20.23 | 23.90 | 339696 | 76508 | 13.67% |
| 2024-09-30 | 17.80 | 19.92 | 2.78 | 16.22% | 17.16 | 20.20 | 314243 | 58386 | 12.65% |
| 2024-09-27 | 16.29 | 17.14 | 0.86 | 5.28% | 16.15 | 17.33 | 249962 | 41912 | 10.06% |
| 2024-09-26 | 16.04 | 16.28 | -0.07 | -0.43% | 15.83 | 16.30 | 168757 | 27179 | 6.79% |
| 2024-09-25 | 15.83 | 16.35 | 0.18 | 1.11% | 15.77 | 16.76 | 269574 | 43820 | 10.85% |
| 2024-09-24 | 15.21 | 16.17 | 0.46 | 2.93% | 14.97 | 16.70 | 288639 | 44909 | 11.62% |
| 2024-09-23 | 14.37 | 15.71 | 1.34 | 9.32% | 14.37 | 17.20 | 302311 | 48579 | 12.17% |
| 2024-09-20 | 14.54 | 14.37 | 0.12 | 0.84% | 14.32 | 14.99 | 153232 | 22420 | 6.17% |
| 2024-09-19 | 13.76 | 14.25 | 0.67 | 4.93% | 13.63 | 14.30 | 82921 | 11579 | 3.34% |
| 2024-09-18 | 13.48 | 13.58 | 0.11 | 0.82% | 13.13 | 13.67 | 46261 | 6197 | 1.86% |
| 2024-09-13 | 13.75 | 13.47 | -0.29 | -2.11% | 13.46 | 13.90 | 42997 | 5862 | 1.73% |
| 2024-09-12 | 14.04 | 13.76 | -0.21 | -1.50% | 13.73 | 14.15 | 44593 | 6224 | 1.80% |
| 2024-09-11 | 14.11 | 13.97 | -0.27 | -1.90% | 13.87 | 14.16 | 43211 | 6050 | 1.74% |
| 2024-09-10 | 13.91 | 14.24 | 0.33 | 2.37% | 13.83 | 14.28 | 58810 | 8287 | 2.37% |
| 2024-09-09 | 13.78 | 13.91 | -0.05 | -0.36% | 13.67 | 14.05 | 42275 | 5863 | 1.70% |
| 2024-09-06 | 14.30 | 13.96 | -0.33 | -2.31% | 13.94 | 14.70 | 87265 | 12538 | 3.51% |
| 2024-09-05 | 14.00 | 14.29 | 0.25 | 1.78% | 14.00 | 14.42 | 57218 | 8176 | 2.30% |
| 2024-09-04 | 14.05 | 14.04 | -0.19 | -1.34% | 13.97 | 14.24 | 45459 | 6396 | 1.83% |
| 2024-09-03 | 14.04 | 14.23 | 0.16 | 1.14% | 14.02 | 14.31 | 51787 | 7342 | 2.08% |
| 2024-09-02 | 14.29 | 14.07 | -0.40 | -2.76% | 14.06 | 14.55 | 76882 | 10989 | 3.09% |
| 2024-08-30 | 13.98 | 14.47 | 0.49 | 3.51% | 13.90 | 14.82 | 114091 | 16551 | 4.59% |
| 2024-08-29 | 13.64 | 13.98 | 0.28 | 2.04% | 13.44 | 14.14 | 59447 | 8260 | 2.39% |
| 2024-08-28 | 13.79 | 13.70 | -0.15 | -1.08% | 13.64 | 13.93 | 47036 | 6470 | 1.89% |
| 2024-08-27 | 14.45 | 13.85 | -0.73 | -5.01% | 13.74 | 14.45 | 73105 | 10255 | 2.94% |
| 2024-08-26 | 14.04 | 14.58 | 0.50 | 3.55% | 13.88 | 14.74 | 102003 | 14798 | 4.11% |
| 2024-08-23 | 14.22 | 14.08 | -0.02 | -0.14% | 13.82 | 14.28 | 53816 | 7560 | 2.17% |
| 2024-08-22 | 14.26 | 14.10 | -0.16 | -1.12% | 14.01 | 14.50 | 65528 | 9319 | 2.64% |
| 2024-08-21 | 14.49 | 14.26 | -0.16 | -1.11% | 14.19 | 14.63 | 57050 | 8201 | 2.30% |
| 2024-08-20 | 14.60 | 14.42 | -0.21 | -1.44% | 14.28 | 14.89 | 73523 | 10646 | 2.96% |
| 2024-08-19 | 14.70 | 14.63 | -0.14 | -0.95% | 14.54 | 15.04 | 75796 | 11189 | 3.05% |
| 2024-08-16 | 15.05 | 14.77 | -0.30 | -1.99% | 14.73 | 15.33 | 89267 | 13400 | 3.59% |
| 2024-08-15 | 14.85 | 15.07 | 0.03 | 0.20% | 14.60 | 15.25 | 85793 | 12852 | 3.46% |
| 2024-08-14 | 15.31 | 15.04 | -0.32 | -2.08% | 15.04 | 15.49 | 99502 | 15166 | 4.01% |
| 2024-08-13 | 14.90 | 15.36 | 0.52 | 3.50% | 14.86 | 16.63 | 130669 | 20254 | 5.27% |