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 | 19.75 | 19.50 | -0.16 | -0.81% | 19.12 | 19.75 | 72775 | 14169 | 1.73% |
| 2024-11-20 | 19.25 | 19.66 | 0.41 | 2.13% | 19.00 | 19.90 | 75853 | 14801 | 1.80% |
| 2024-11-19 | 18.90 | 19.25 | 0.56 | 3.00% | 18.54 | 19.28 | 75823 | 14331 | 1.80% |
| 2024-11-18 | 19.86 | 18.69 | -1.17 | -5.89% | 18.58 | 20.09 | 135238 | 25719 | 3.21% |
| 2024-11-15 | 20.96 | 19.86 | -1.09 | -5.20% | 19.82 | 21.34 | 124468 | 25552 | 2.96% |
| 2024-11-14 | 21.40 | 20.95 | -0.53 | -2.47% | 20.89 | 21.73 | 92884 | 19803 | 2.21% |
| 2024-11-13 | 22.22 | 21.48 | -0.82 | -3.68% | 21.15 | 22.23 | 153286 | 33058 | 3.64% |
| 2024-11-12 | 22.43 | 22.30 | -0.13 | -0.58% | 22.03 | 22.81 | 176454 | 39432 | 4.19% |
| 2024-11-11 | 21.60 | 22.43 | 0.74 | 3.41% | 21.45 | 22.56 | 178440 | 39698 | 4.24% |
| 2024-11-08 | 21.60 | 21.69 | 0.04 | 0.18% | 21.60 | 22.59 | 199089 | 43934 | 4.73% |
| 2024-11-07 | 20.56 | 21.65 | 0.53 | 2.51% | 20.45 | 21.65 | 138717 | 29491 | 3.30% |
| 2024-11-06 | 21.33 | 21.12 | -0.38 | -1.77% | 20.88 | 22.00 | 190681 | 40919 | 4.53% |
| 2024-11-05 | 20.28 | 21.50 | 1.00 | 4.88% | 20.20 | 21.95 | 228869 | 48635 | 5.44% |
| 2024-11-04 | 20.30 | 20.50 | 0.04 | 0.20% | 19.95 | 20.78 | 176811 | 35927 | 4.20% |
| 2024-11-01 | 22.05 | 20.46 | -2.68 | -11.58% | 20.35 | 22.60 | 316282 | 66777 | 7.52% |
| 2024-10-31 | 23.39 | 23.14 | -0.25 | -1.07% | 22.88 | 24.70 | 346751 | 82505 | 8.24% |
| 2024-10-30 | 23.85 | 23.39 | -1.41 | -5.69% | 22.54 | 24.32 | 355028 | 82872 | 8.44% |
| 2024-10-29 | 24.00 | 24.80 | 1.18 | 5.00% | 22.52 | 26.55 | 564291 | 139219 | 13.41% |
| 2024-10-28 | 20.53 | 23.62 | 3.94 | 20.02% | 20.20 | 23.62 | 516570 | 114774 | 12.28% |
| 2024-10-25 | 18.00 | 19.68 | 2.36 | 13.63% | 17.72 | 19.88 | 326790 | 61588 | 7.77% |
| 2024-10-24 | 17.50 | 17.32 | -0.27 | -1.53% | 17.00 | 17.66 | 104972 | 18123 | 2.50% |
| 2024-10-23 | 17.68 | 17.59 | 0.01 | 0.06% | 17.30 | 18.35 | 126262 | 22531 | 3.00% |
| 2024-10-22 | 17.98 | 17.58 | -0.52 | -2.87% | 17.08 | 17.99 | 134002 | 23488 | 3.19% |
| 2024-10-21 | 17.52 | 18.10 | 0.65 | 3.72% | 17.35 | 18.40 | 186857 | 33512 | 4.44% |
| 2024-10-18 | 16.79 | 17.45 | 0.41 | 2.41% | 16.60 | 17.99 | 165670 | 28634 | 3.94% |
| 2024-10-17 | 17.75 | 17.04 | 0.07 | 0.41% | 16.99 | 17.80 | 169014 | 29366 | 4.02% |
| 2024-10-16 | 16.47 | 16.97 | 0.47 | 2.85% | 16.10 | 17.28 | 118786 | 19943 | 2.82% |
| 2024-10-15 | 16.50 | 16.50 | -0.05 | -0.30% | 16.17 | 17.32 | 129748 | 21881 | 3.08% |
| 2024-10-14 | 15.48 | 16.55 | 1.08 | 6.98% | 15.17 | 16.62 | 108543 | 17269 | 2.58% |
| 2024-10-11 | 16.46 | 15.47 | -1.23 | -7.37% | 15.25 | 16.67 | 117253 | 18419 | 2.79% |
| 2024-10-10 | 17.13 | 16.70 | 0.00 | 0.00% | 16.48 | 17.56 | 134557 | 22789 | 3.20% |
| 2024-10-09 | 17.90 | 16.70 | -2.29 | -12.06% | 16.68 | 18.60 | 194595 | 34438 | 4.63% |
| 2024-10-08 | 19.28 | 18.99 | 2.88 | 17.88% | 16.86 | 19.28 | 227818 | 41623 | 5.42% |
| 2024-09-30 | 14.42 | 16.11 | 2.09 | 14.91% | 14.42 | 16.42 | 204533 | 31581 | 4.86% |
| 2024-09-27 | 13.49 | 14.02 | 0.66 | 4.94% | 13.42 | 14.50 | 147118 | 20415 | 3.50% |
| 2024-09-26 | 12.93 | 13.36 | 0.42 | 3.25% | 12.82 | 13.39 | 96132 | 12656 | 2.29% |
| 2024-09-25 | 12.99 | 12.94 | -0.07 | -0.54% | 12.91 | 13.27 | 112105 | 14681 | 2.66% |
| 2024-09-24 | 12.72 | 13.01 | 0.28 | 2.20% | 12.60 | 13.04 | 101681 | 13089 | 2.42% |
| 2024-09-23 | 12.91 | 12.73 | -0.15 | -1.16% | 12.69 | 13.05 | 94242 | 12095 | 2.24% |
| 2024-09-20 | 13.00 | 12.88 | -0.14 | -1.08% | 12.66 | 13.27 | 143390 | 18585 | 3.41% |
| 2024-09-19 | 12.25 | 13.02 | 0.78 | 6.37% | 12.12 | 13.18 | 117519 | 14922 | 2.79% |
| 2024-09-18 | 12.36 | 12.24 | -0.17 | -1.37% | 12.02 | 12.50 | 44689 | 5464 | 1.06% |
| 2024-09-13 | 12.50 | 12.41 | -0.08 | -0.64% | 12.26 | 12.61 | 61164 | 7586 | 1.45% |
| 2024-09-12 | 12.10 | 12.49 | 0.34 | 2.80% | 12.10 | 12.74 | 76035 | 9486 | 1.81% |
| 2024-09-11 | 12.22 | 12.15 | 0.00 | 0.00% | 11.98 | 12.23 | 31680 | 3829 | 0.75% |
| 2024-09-10 | 11.87 | 12.15 | 0.38 | 3.23% | 11.66 | 12.25 | 33086 | 3953 | 0.79% |
| 2024-09-09 | 11.85 | 11.77 | -0.17 | -1.42% | 11.71 | 12.08 | 25455 | 3014 | 0.61% |
| 2024-09-06 | 12.09 | 11.94 | -0.48 | -3.86% | 11.90 | 12.23 | 48441 | 5828 | 1.15% |
| 2024-09-05 | 12.17 | 12.42 | 0.35 | 2.90% | 12.12 | 12.52 | 49123 | 6087 | 1.17% |
| 2024-09-04 | 12.18 | 12.07 | -0.13 | -1.07% | 12.00 | 12.35 | 32473 | 3938 | 0.77% |
| 2024-09-03 | 11.95 | 12.20 | 0.28 | 2.35% | 11.85 | 12.21 | 34954 | 4220 | 0.83% |
| 2024-09-02 | 12.13 | 11.92 | -0.22 | -1.81% | 11.88 | 12.24 | 41258 | 4973 | 0.98% |
| 2024-08-30 | 11.74 | 12.14 | 0.36 | 3.06% | 11.70 | 12.30 | 49138 | 5970 | 1.17% |
| 2024-08-29 | 11.53 | 11.78 | 0.25 | 2.17% | 11.41 | 11.82 | 26454 | 3098 | 0.63% |
| 2024-08-28 | 11.48 | 11.53 | -0.03 | -0.26% | 11.30 | 11.68 | 25602 | 2938 | 0.61% |
| 2024-08-27 | 11.79 | 11.56 | -0.30 | -2.53% | 11.48 | 11.92 | 28781 | 3345 | 0.68% |
| 2024-08-26 | 11.95 | 11.86 | -0.13 | -1.08% | 11.53 | 11.97 | 37436 | 4409 | 0.89% |
| 2024-08-23 | 11.55 | 11.99 | 0.46 | 3.99% | 11.49 | 11.99 | 40850 | 4833 | 0.97% |
| 2024-08-22 | 11.70 | 11.53 | -0.19 | -1.62% | 11.49 | 11.90 | 26930 | 3138 | 0.64% |
| 2024-08-21 | 11.84 | 11.72 | -0.14 | -1.18% | 11.71 | 12.04 | 24272 | 2876 | 0.58% |
| 2024-08-20 | 12.11 | 11.86 | -0.29 | -2.39% | 11.80 | 12.13 | 31606 | 3771 | 0.75% |
| 2024-08-19 | 11.85 | 12.15 | 0.28 | 2.36% | 11.83 | 12.25 | 43428 | 5259 | 1.03% |
| 2024-08-16 | 11.90 | 11.87 | 0.00 | 0.00% | 11.75 | 12.02 | 34949 | 4156 | 0.83% |
| 2024-08-15 | 11.51 | 11.87 | 0.34 | 2.95% | 11.40 | 12.01 | 44568 | 5262 | 1.06% |
| 2024-08-14 | 11.66 | 11.53 | -0.07 | -0.60% | 11.50 | 11.72 | 21645 | 2512 | 0.51% |
| 2024-08-13 | 11.50 | 11.60 | 0.15 | 1.31% | 11.41 | 11.70 | 29210 | 3379 | 0.69% |