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 | 19.65 | 19.44 | -0.27 | -1.37% | 19.19 | 19.87 | 287027 | 56037 | 2.53% |
| 2024-11-20 | 19.30 | 19.71 | 0.22 | 1.13% | 19.24 | 19.98 | 348853 | 68470 | 3.08% |
| 2024-11-19 | 18.71 | 19.49 | 0.92 | 4.95% | 18.56 | 19.49 | 393163 | 74905 | 3.47% |
| 2024-11-18 | 19.83 | 18.57 | -1.09 | -5.54% | 18.40 | 20.15 | 431258 | 81906 | 3.80% |
| 2024-11-15 | 20.63 | 19.66 | -1.01 | -4.89% | 19.64 | 20.82 | 489661 | 98492 | 4.32% |
| 2024-11-14 | 21.55 | 20.67 | -1.64 | -7.35% | 20.66 | 21.94 | 701775 | 148624 | 6.19% |
| 2024-11-13 | 22.09 | 22.31 | 0.29 | 1.32% | 22.07 | 23.27 | 667798 | 151402 | 5.89% |
| 2024-11-12 | 22.56 | 22.02 | -0.54 | -2.39% | 21.50 | 22.93 | 731126 | 163153 | 6.45% |
| 2024-11-11 | 21.51 | 22.56 | 0.54 | 2.45% | 21.39 | 22.75 | 643944 | 143889 | 5.68% |
| 2024-11-08 | 23.50 | 22.02 | -1.53 | -6.50% | 22.00 | 24.08 | 1080302 | 247973 | 9.53% |
| 2024-11-07 | 24.00 | 23.55 | -1.04 | -4.23% | 23.00 | 25.35 | 1347852 | 321932 | 11.89% |
| 2024-11-06 | 22.27 | 24.59 | 1.33 | 5.72% | 22.03 | 26.50 | 1888004 | 453415 | 16.65% |
| 2024-11-05 | 19.78 | 23.26 | 2.31 | 11.03% | 19.78 | 24.99 | 1786952 | 388840 | 15.76% |
| 2024-11-04 | 22.43 | 20.95 | 0.29 | 1.40% | 19.18 | 23.49 | 1930297 | 410326 | 17.02% |
| 2024-11-01 | 17.55 | 20.66 | 3.44 | 19.98% | 17.53 | 20.66 | 753764 | 149283 | 6.65% |
| 2024-10-31 | 17.17 | 17.22 | -0.33 | -1.88% | 16.72 | 18.00 | 586758 | 101755 | 5.18% |
| 2024-10-30 | 17.38 | 17.55 | 0.01 | 0.06% | 16.91 | 18.12 | 635949 | 111840 | 5.61% |
| 2024-10-29 | 18.05 | 17.54 | -0.41 | -2.28% | 17.08 | 18.34 | 733750 | 129323 | 6.47% |
| 2024-10-28 | 16.55 | 17.95 | 1.25 | 7.49% | 16.51 | 18.07 | 907202 | 160352 | 8.00% |
| 2024-10-25 | 15.49 | 16.70 | 1.21 | 7.81% | 15.41 | 17.50 | 761711 | 125678 | 6.72% |
| 2024-10-24 | 15.51 | 15.49 | -0.29 | -1.84% | 15.28 | 16.00 | 296052 | 45931 | 2.61% |
| 2024-10-23 | 15.24 | 15.78 | 0.30 | 1.94% | 15.09 | 15.96 | 517965 | 80627 | 4.57% |
| 2024-10-22 | 14.53 | 15.48 | 0.74 | 5.02% | 14.53 | 16.61 | 724201 | 113876 | 6.39% |
| 2024-10-21 | 13.90 | 14.74 | 0.95 | 6.89% | 13.75 | 15.16 | 440129 | 63474 | 3.88% |
| 2024-10-18 | 13.06 | 13.79 | 0.73 | 5.59% | 12.98 | 14.20 | 323194 | 43769 | 2.85% |
| 2024-10-17 | 13.37 | 13.06 | -0.13 | -0.99% | 13.06 | 13.48 | 153993 | 20453 | 1.36% |
| 2024-10-16 | 13.08 | 13.19 | -0.05 | -0.38% | 13.03 | 13.44 | 170003 | 22483 | 1.50% |
| 2024-10-15 | 13.54 | 13.24 | -0.43 | -3.15% | 13.21 | 13.70 | 197784 | 26625 | 1.74% |
| 2024-10-14 | 13.25 | 13.67 | 0.42 | 3.17% | 13.06 | 13.80 | 232109 | 31217 | 2.05% |
| 2024-10-11 | 13.99 | 13.25 | -0.76 | -5.42% | 13.01 | 14.02 | 280541 | 37654 | 2.47% |
| 2024-10-10 | 14.22 | 14.01 | -0.08 | -0.57% | 13.79 | 14.60 | 298239 | 42438 | 2.63% |
| 2024-10-09 | 15.58 | 14.09 | -2.40 | -14.55% | 14.05 | 15.58 | 596347 | 88253 | 5.26% |
| 2024-10-08 | 17.33 | 16.49 | 2.05 | 14.20% | 14.90 | 17.33 | 838174 | 136203 | 7.39% |
| 2024-09-30 | 13.05 | 14.44 | 2.13 | 17.30% | 12.88 | 14.58 | 625160 | 85764 | 5.51% |
| 2024-09-27 | 11.50 | 12.39 | 1.10 | 9.74% | 11.50 | 12.63 | 405844 | 49187 | 3.58% |
| 2024-09-26 | 10.80 | 11.29 | 0.49 | 4.54% | 10.70 | 11.29 | 167535 | 18517 | 1.48% |
| 2024-09-25 | 10.86 | 10.80 | 0.10 | 0.93% | 10.76 | 11.17 | 184201 | 20178 | 1.62% |
| 2024-09-24 | 10.33 | 10.70 | 0.46 | 4.49% | 10.29 | 10.71 | 148712 | 15673 | 1.31% |
| 2024-09-23 | 10.27 | 10.24 | -0.06 | -0.58% | 10.21 | 10.40 | 54277 | 5580 | 0.48% |
| 2024-09-20 | 10.43 | 10.30 | -0.16 | -1.53% | 10.25 | 10.48 | 75376 | 7774 | 0.66% |
| 2024-09-19 | 10.19 | 10.46 | 0.33 | 3.26% | 10.13 | 10.57 | 96210 | 9982 | 0.85% |
| 2024-09-18 | 10.20 | 10.13 | -0.04 | -0.39% | 9.99 | 10.25 | 61585 | 6222 | 0.54% |
| 2024-09-13 | 10.48 | 10.17 | -0.28 | -2.68% | 10.15 | 10.52 | 77488 | 7968 | 0.68% |
| 2024-09-12 | 10.55 | 10.45 | -0.11 | -1.04% | 10.45 | 10.73 | 61671 | 6504 | 0.54% |
| 2024-09-11 | 10.38 | 10.56 | 0.13 | 1.25% | 10.35 | 10.62 | 92724 | 9765 | 0.82% |
| 2024-09-10 | 10.42 | 10.43 | 0.06 | 0.58% | 10.24 | 10.51 | 92212 | 9577 | 0.81% |
| 2024-09-09 | 10.38 | 10.37 | 0.01 | 0.10% | 10.28 | 10.47 | 65865 | 6827 | 0.58% |
| 2024-09-06 | 10.69 | 10.36 | -0.33 | -3.09% | 10.35 | 10.74 | 85264 | 8923 | 0.75% |
| 2024-09-05 | 10.69 | 10.69 | 0.02 | 0.19% | 10.63 | 10.88 | 63056 | 6762 | 0.56% |
| 2024-09-04 | 10.67 | 10.67 | -0.02 | -0.19% | 10.58 | 10.79 | 84336 | 9019 | 0.74% |
| 2024-09-03 | 10.49 | 10.69 | 0.22 | 2.10% | 10.42 | 10.83 | 111600 | 11910 | 0.98% |
| 2024-09-02 | 10.73 | 10.47 | -0.27 | -2.51% | 10.44 | 10.79 | 102049 | 10816 | 0.90% |
| 2024-08-30 | 10.57 | 10.74 | 0.17 | 1.61% | 10.45 | 10.88 | 136885 | 14663 | 1.21% |
| 2024-08-29 | 10.26 | 10.57 | 0.22 | 2.13% | 10.04 | 10.60 | 137646 | 14311 | 1.21% |
| 2024-08-28 | 10.14 | 10.35 | 0.19 | 1.87% | 10.10 | 10.44 | 120445 | 12429 | 1.06% |
| 2024-08-27 | 10.39 | 10.16 | -0.26 | -2.50% | 10.03 | 10.40 | 132047 | 13419 | 1.16% |
| 2024-08-26 | 10.41 | 10.42 | 0.03 | 0.29% | 10.38 | 10.63 | 151766 | 15941 | 1.34% |
| 2024-08-23 | 10.54 | 10.39 | -0.21 | -1.98% | 10.36 | 10.66 | 121417 | 12677 | 1.07% |
| 2024-08-22 | 10.83 | 10.60 | -0.28 | -2.57% | 10.58 | 10.92 | 88642 | 9477 | 0.78% |
| 2024-08-21 | 10.81 | 10.88 | 0.07 | 0.65% | 10.75 | 10.92 | 73807 | 8021 | 0.65% |
| 2024-08-20 | 11.03 | 10.81 | -0.23 | -2.08% | 10.78 | 11.13 | 100010 | 10916 | 0.88% |
| 2024-08-19 | 11.02 | 11.04 | 0.02 | 0.18% | 10.99 | 11.24 | 93471 | 10398 | 0.82% |
| 2024-08-16 | 11.28 | 11.02 | -0.25 | -2.22% | 11.00 | 11.30 | 110295 | 12242 | 0.97% |
| 2024-08-15 | 11.28 | 11.27 | -0.06 | -0.53% | 11.11 | 11.40 | 125934 | 14179 | 1.11% |