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 | 21.32 | 21.47 | -0.02 | -0.09% | 21.08 | 21.75 | 135086 | 28888 | 2.65% |
| 2024-11-20 | 20.94 | 21.49 | 0.42 | 1.99% | 20.73 | 21.63 | 163803 | 34937 | 3.22% |
| 2024-11-19 | 20.48 | 21.07 | 0.84 | 4.15% | 20.28 | 21.14 | 170842 | 35298 | 3.35% |
| 2024-11-18 | 21.65 | 20.23 | -1.31 | -6.08% | 20.10 | 21.75 | 202929 | 41959 | 3.98% |
| 2024-11-15 | 21.50 | 21.54 | -0.09 | -0.42% | 21.00 | 22.30 | 220758 | 47937 | 4.33% |
| 2024-11-14 | 22.40 | 21.63 | -0.83 | -3.70% | 21.52 | 22.58 | 158699 | 34928 | 3.12% |
| 2024-11-13 | 22.56 | 22.46 | -0.28 | -1.23% | 21.84 | 22.75 | 207838 | 46283 | 4.08% |
| 2024-11-12 | 23.55 | 22.74 | -1.02 | -4.29% | 22.43 | 23.98 | 309810 | 71540 | 6.08% |
| 2024-11-11 | 23.00 | 23.76 | 0.47 | 2.02% | 22.87 | 23.80 | 267006 | 62800 | 5.24% |
| 2024-11-08 | 23.90 | 23.29 | -0.49 | -2.06% | 23.15 | 24.30 | 358621 | 84809 | 7.04% |
| 2024-11-07 | 24.35 | 23.78 | -1.20 | -4.80% | 22.86 | 24.68 | 522768 | 123419 | 10.26% |
| 2024-11-06 | 23.75 | 24.98 | 1.57 | 6.71% | 23.40 | 27.19 | 539087 | 134412 | 10.59% |
| 2024-11-05 | 22.60 | 23.41 | 0.75 | 3.31% | 22.30 | 23.79 | 388944 | 90490 | 7.64% |
| 2024-11-04 | 22.90 | 22.66 | 0.47 | 2.12% | 21.83 | 23.35 | 364301 | 81935 | 7.15% |
| 2024-11-01 | 21.12 | 22.19 | 0.96 | 4.52% | 21.06 | 24.18 | 533716 | 121869 | 10.48% |
| 2024-10-31 | 22.60 | 21.23 | -0.42 | -1.94% | 21.00 | 22.97 | 381182 | 82202 | 7.48% |
| 2024-10-30 | 20.61 | 21.65 | 0.85 | 4.09% | 20.41 | 22.14 | 431170 | 92972 | 8.47% |
| 2024-10-29 | 20.17 | 20.80 | 0.84 | 4.21% | 19.47 | 21.83 | 467329 | 96177 | 9.18% |
| 2024-10-28 | 20.39 | 19.96 | 0.97 | 5.11% | 19.66 | 20.69 | 477504 | 96011 | 9.38% |
| 2024-10-25 | 18.65 | 18.99 | 0.34 | 1.82% | 18.59 | 19.10 | 139816 | 26382 | 2.75% |
| 2024-10-24 | 18.91 | 18.65 | -0.24 | -1.27% | 18.50 | 18.98 | 102585 | 19146 | 2.01% |
| 2024-10-23 | 18.72 | 18.89 | 0.11 | 0.59% | 18.59 | 19.28 | 142860 | 27077 | 2.81% |
| 2024-10-22 | 18.77 | 18.78 | 0.13 | 0.70% | 18.48 | 18.98 | 143197 | 26775 | 2.81% |
| 2024-10-21 | 18.37 | 18.65 | 0.48 | 2.64% | 18.30 | 19.06 | 191778 | 35837 | 3.77% |
| 2024-10-18 | 17.39 | 18.17 | 0.85 | 4.91% | 17.28 | 18.67 | 182723 | 32800 | 3.59% |
| 2024-10-17 | 17.30 | 17.32 | 0.18 | 1.05% | 17.28 | 17.77 | 117276 | 20517 | 2.30% |
| 2024-10-16 | 17.07 | 17.14 | -0.26 | -1.49% | 16.99 | 17.49 | 104091 | 17913 | 2.04% |
| 2024-10-15 | 17.69 | 17.40 | -0.40 | -2.25% | 17.40 | 18.08 | 120165 | 21294 | 2.36% |
| 2024-10-14 | 17.38 | 17.80 | 0.42 | 2.42% | 16.96 | 17.88 | 144296 | 25174 | 2.83% |
| 2024-10-11 | 18.80 | 17.38 | -1.64 | -8.62% | 16.95 | 18.86 | 212270 | 37833 | 4.17% |
| 2024-10-10 | 19.45 | 19.02 | -0.10 | -0.52% | 18.88 | 19.89 | 172803 | 33423 | 3.39% |
| 2024-10-09 | 20.79 | 19.12 | -2.74 | -12.53% | 19.09 | 20.95 | 286776 | 57606 | 5.63% |
| 2024-10-08 | 22.43 | 21.86 | 3.15 | 16.84% | 19.82 | 22.43 | 406058 | 85597 | 7.97% |
| 2024-09-30 | 17.10 | 18.71 | 2.43 | 14.93% | 16.81 | 19.00 | 284310 | 50834 | 5.58% |
| 2024-09-27 | 15.60 | 16.28 | 0.98 | 6.41% | 15.47 | 16.50 | 150899 | 24091 | 2.96% |
| 2024-09-26 | 14.57 | 15.30 | 0.73 | 5.01% | 14.54 | 15.30 | 99984 | 14931 | 1.96% |
| 2024-09-25 | 14.61 | 14.57 | 0.08 | 0.55% | 14.54 | 14.93 | 88864 | 13088 | 1.74% |
| 2024-09-24 | 14.01 | 14.49 | 0.53 | 3.80% | 13.94 | 14.50 | 77763 | 11100 | 1.53% |
| 2024-09-23 | 13.89 | 13.96 | 0.11 | 0.79% | 13.76 | 14.06 | 35620 | 4970 | 0.70% |
| 2024-09-20 | 13.95 | 13.85 | -0.11 | -0.79% | 13.75 | 14.05 | 37944 | 5263 | 0.75% |
| 2024-09-19 | 13.72 | 13.96 | 0.41 | 3.03% | 13.58 | 14.11 | 57354 | 7965 | 1.13% |
| 2024-09-18 | 13.79 | 13.55 | -0.18 | -1.31% | 13.28 | 13.87 | 43107 | 5843 | 0.85% |
| 2024-09-13 | 14.07 | 13.73 | -0.28 | -2.00% | 13.72 | 14.07 | 35081 | 4859 | 0.69% |
| 2024-09-12 | 14.09 | 14.01 | -0.05 | -0.36% | 14.00 | 14.33 | 34396 | 4868 | 0.68% |
| 2024-09-11 | 14.04 | 14.06 | -0.09 | -0.64% | 13.91 | 14.15 | 31346 | 4396 | 0.62% |
| 2024-09-10 | 13.98 | 14.15 | 0.20 | 1.43% | 13.73 | 14.19 | 41921 | 5842 | 0.82% |
| 2024-09-09 | 14.00 | 13.95 | -0.07 | -0.50% | 13.82 | 14.14 | 34876 | 4870 | 0.68% |
| 2024-09-06 | 14.31 | 14.02 | -0.34 | -2.37% | 14.02 | 14.43 | 35127 | 4967 | 0.69% |
| 2024-09-05 | 14.17 | 14.36 | 0.18 | 1.27% | 14.11 | 14.47 | 39769 | 5693 | 0.78% |
| 2024-09-04 | 14.02 | 14.18 | 0.02 | 0.14% | 13.97 | 14.35 | 45281 | 6424 | 0.89% |
| 2024-09-03 | 14.06 | 14.16 | 0.15 | 1.07% | 14.00 | 14.30 | 46700 | 6600 | 0.92% |
| 2024-09-02 | 14.66 | 14.01 | -0.59 | -4.04% | 14.00 | 14.66 | 61839 | 8820 | 1.21% |
| 2024-08-30 | 14.28 | 14.60 | 0.33 | 2.31% | 14.19 | 14.81 | 85839 | 12536 | 1.69% |
| 2024-08-29 | 13.71 | 14.27 | 0.46 | 3.33% | 13.70 | 14.38 | 86545 | 12219 | 1.70% |
| 2024-08-28 | 13.95 | 13.81 | -0.08 | -0.58% | 13.73 | 14.08 | 77437 | 10767 | 1.52% |
| 2024-08-27 | 14.68 | 13.89 | -1.33 | -8.74% | 13.80 | 14.68 | 178567 | 25079 | 3.51% |
| 2024-08-26 | 15.22 | 15.22 | -0.01 | -0.07% | 15.10 | 15.46 | 37346 | 5700 | 0.74% |
| 2024-08-23 | 15.05 | 15.23 | 0.11 | 0.73% | 14.98 | 15.31 | 44412 | 6727 | 0.88% |
| 2024-08-22 | 15.42 | 15.12 | -0.32 | -2.07% | 15.07 | 15.55 | 43544 | 6648 | 0.86% |
| 2024-08-21 | 15.41 | 15.44 | -0.02 | -0.13% | 15.35 | 15.57 | 31074 | 4806 | 0.61% |
| 2024-08-20 | 15.72 | 15.46 | -0.28 | -1.78% | 15.39 | 15.81 | 54341 | 8441 | 1.07% |
| 2024-08-19 | 15.88 | 15.74 | -0.14 | -0.88% | 15.71 | 16.07 | 44641 | 7083 | 0.88% |
| 2024-08-16 | 16.14 | 15.88 | -0.28 | -1.73% | 15.85 | 16.23 | 51489 | 8257 | 1.01% |
| 2024-08-15 | 15.75 | 16.16 | 0.34 | 2.15% | 15.63 | 16.26 | 71856 | 11533 | 1.42% |
| 2024-08-14 | 16.12 | 15.82 | -0.32 | -1.98% | 15.82 | 16.14 | 42108 | 6694 | 0.83% |
| 2024-08-13 | 15.96 | 16.14 | 0.18 | 1.13% | 15.80 | 16.15 | 37109 | 5940 | 0.73% |