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 | 20.17 | 19.88 | -0.28 | -1.39% | 19.58 | 20.20 | 35021 | 6968 | 1.46% |
| 2024-11-20 | 19.57 | 20.16 | 0.47 | 2.39% | 19.40 | 20.25 | 48304 | 9602 | 2.02% |
| 2024-11-19 | 19.09 | 19.69 | 0.70 | 3.69% | 18.82 | 19.76 | 41181 | 7949 | 1.72% |
| 2024-11-18 | 19.90 | 18.99 | -0.51 | -2.62% | 18.83 | 20.00 | 43926 | 8467 | 1.83% |
| 2024-11-15 | 20.10 | 19.50 | -0.60 | -2.99% | 19.40 | 20.40 | 56520 | 11212 | 2.36% |
| 2024-11-14 | 20.81 | 20.10 | -0.49 | -2.38% | 20.02 | 20.86 | 55863 | 11421 | 2.33% |
| 2024-11-13 | 21.00 | 20.59 | -0.69 | -3.24% | 19.97 | 21.35 | 85158 | 17432 | 3.56% |
| 2024-11-12 | 22.50 | 21.28 | -0.99 | -4.45% | 20.90 | 22.81 | 97127 | 21104 | 4.06% |
| 2024-11-11 | 21.07 | 22.27 | 0.85 | 3.97% | 21.06 | 23.17 | 97810 | 21869 | 4.09% |
| 2024-11-08 | 20.20 | 21.42 | 1.57 | 7.91% | 20.00 | 23.00 | 116269 | 24479 | 4.86% |
| 2024-11-07 | 19.93 | 19.85 | -0.11 | -0.55% | 19.10 | 19.95 | 64540 | 12695 | 2.70% |
| 2024-11-06 | 19.81 | 19.96 | 0.18 | 0.91% | 19.40 | 20.79 | 104982 | 21048 | 4.38% |
| 2024-11-05 | 20.26 | 19.78 | -0.20 | -1.00% | 19.20 | 21.28 | 165648 | 32960 | 6.92% |
| 2024-11-04 | 17.77 | 19.98 | 2.71 | 15.69% | 17.02 | 20.70 | 139477 | 26516 | 5.83% |
| 2024-11-01 | 17.34 | 17.27 | 0.12 | 0.70% | 16.91 | 17.77 | 68798 | 11866 | 2.87% |
| 2024-10-31 | 17.14 | 17.15 | 0.40 | 2.39% | 16.53 | 17.53 | 78057 | 13385 | 3.26% |
| 2024-10-30 | 16.10 | 16.75 | 0.92 | 5.81% | 16.10 | 17.11 | 97709 | 16298 | 4.08% |
| 2024-10-29 | 16.65 | 15.83 | -0.73 | -4.41% | 15.77 | 16.71 | 57208 | 9254 | 2.39% |
| 2024-10-28 | 16.36 | 16.56 | 0.51 | 3.18% | 16.10 | 16.96 | 63226 | 10476 | 2.64% |
| 2024-10-25 | 16.40 | 16.05 | -0.38 | -2.31% | 15.95 | 16.58 | 56120 | 9066 | 2.34% |
| 2024-10-24 | 16.40 | 16.43 | -0.13 | -0.79% | 16.03 | 16.66 | 48747 | 7948 | 2.04% |
| 2024-10-23 | 15.91 | 16.56 | 0.55 | 3.44% | 15.80 | 17.16 | 85465 | 14054 | 3.57% |
| 2024-10-22 | 15.45 | 16.01 | 0.59 | 3.83% | 15.19 | 16.70 | 60165 | 9604 | 2.51% |
| 2024-10-21 | 15.67 | 15.42 | -0.09 | -0.58% | 15.19 | 15.80 | 57921 | 8971 | 2.42% |
| 2024-10-18 | 14.95 | 15.51 | 0.50 | 3.33% | 14.86 | 15.94 | 60789 | 9341 | 2.54% |
| 2024-10-17 | 14.68 | 15.01 | 0.51 | 3.52% | 14.61 | 15.43 | 49342 | 7406 | 2.06% |
| 2024-10-16 | 14.35 | 14.50 | -0.04 | -0.28% | 14.31 | 14.73 | 20492 | 2982 | 0.86% |
| 2024-10-15 | 14.78 | 14.54 | -0.24 | -1.62% | 14.51 | 14.99 | 31030 | 4566 | 1.30% |
| 2024-10-14 | 14.39 | 14.78 | 0.39 | 2.71% | 14.23 | 14.85 | 28065 | 4091 | 1.17% |
| 2024-10-11 | 15.03 | 14.39 | -0.61 | -4.07% | 14.09 | 15.03 | 36409 | 5275 | 1.52% |
| 2024-10-10 | 15.17 | 15.00 | -0.16 | -1.06% | 14.78 | 15.61 | 57461 | 8682 | 2.40% |
| 2024-10-09 | 17.00 | 15.16 | -2.84 | -15.78% | 15.16 | 17.00 | 104455 | 16728 | 4.36% |
| 2024-10-08 | 19.62 | 18.00 | 1.35 | 8.11% | 16.64 | 19.70 | 148054 | 26238 | 6.18% |
| 2024-09-30 | 15.51 | 16.65 | 1.66 | 11.07% | 15.34 | 17.16 | 88756 | 14358 | 3.71% |
| 2024-09-27 | 14.27 | 14.99 | 0.80 | 5.64% | 14.21 | 15.20 | 34326 | 5042 | 1.43% |
| 2024-09-26 | 13.48 | 14.19 | 0.71 | 5.27% | 13.41 | 14.27 | 23175 | 3228 | 0.97% |
| 2024-09-25 | 13.36 | 13.48 | 0.13 | 0.97% | 13.36 | 13.90 | 17780 | 2422 | 0.74% |
| 2024-09-24 | 12.85 | 13.35 | 0.57 | 4.46% | 12.62 | 13.35 | 14874 | 1947 | 0.62% |
| 2024-09-23 | 12.82 | 12.78 | 0.02 | 0.16% | 12.62 | 12.85 | 4479 | 569 | 0.19% |
| 2024-09-20 | 12.99 | 12.76 | -0.11 | -0.85% | 12.64 | 12.99 | 5477 | 697 | 0.23% |
| 2024-09-19 | 12.69 | 12.87 | 0.30 | 2.39% | 12.55 | 13.06 | 11816 | 1517 | 0.49% |
| 2024-09-18 | 12.55 | 12.57 | -0.02 | -0.16% | 12.31 | 12.70 | 5204 | 649 | 0.22% |
| 2024-09-13 | 12.69 | 12.59 | -0.16 | -1.25% | 12.54 | 12.99 | 6206 | 785 | 0.26% |
| 2024-09-12 | 12.75 | 12.75 | 0.05 | 0.39% | 12.68 | 13.04 | 7021 | 902 | 0.29% |
| 2024-09-11 | 12.75 | 12.70 | -0.04 | -0.31% | 12.60 | 12.90 | 5747 | 733 | 0.24% |
| 2024-09-10 | 12.69 | 12.74 | 0.11 | 0.87% | 12.41 | 12.81 | 7024 | 885 | 0.29% |
| 2024-09-09 | 12.80 | 12.63 | -0.18 | -1.41% | 12.58 | 12.87 | 6445 | 818 | 0.27% |
| 2024-09-06 | 13.05 | 12.81 | -0.38 | -2.88% | 12.78 | 13.15 | 10807 | 1397 | 0.45% |
| 2024-09-05 | 13.19 | 13.19 | 0.08 | 0.61% | 13.05 | 13.29 | 7105 | 935 | 0.30% |
| 2024-09-04 | 13.04 | 13.11 | -0.01 | -0.08% | 12.90 | 13.15 | 7351 | 958 | 0.31% |
| 2024-09-03 | 13.09 | 13.12 | 0.01 | 0.08% | 13.05 | 13.41 | 11826 | 1563 | 0.49% |
| 2024-09-02 | 13.40 | 13.11 | -0.24 | -1.80% | 13.10 | 13.44 | 10546 | 1397 | 0.44% |
| 2024-08-30 | 13.58 | 13.35 | 0.00 | 0.00% | 13.10 | 13.75 | 20632 | 2779 | 0.86% |
| 2024-08-29 | 12.84 | 13.35 | 0.45 | 3.49% | 12.80 | 13.46 | 14906 | 1975 | 0.62% |
| 2024-08-28 | 12.79 | 12.90 | 0.11 | 0.86% | 12.70 | 13.11 | 12062 | 1561 | 0.50% |
| 2024-08-27 | 13.12 | 12.79 | -0.57 | -4.27% | 12.72 | 13.48 | 18559 | 2385 | 0.78% |
| 2024-08-26 | 13.33 | 13.36 | 0.04 | 0.30% | 13.27 | 13.73 | 9100 | 1224 | 0.38% |
| 2024-08-23 | 13.30 | 13.32 | -0.06 | -0.45% | 13.16 | 13.48 | 8439 | 1121 | 0.35% |
| 2024-08-22 | 14.01 | 13.38 | -0.77 | -5.44% | 13.30 | 14.22 | 20613 | 2800 | 0.86% |
| 2024-08-21 | 14.21 | 14.15 | -0.22 | -1.53% | 14.06 | 14.35 | 10263 | 1453 | 0.43% |
| 2024-08-20 | 13.97 | 14.37 | 0.26 | 1.84% | 13.97 | 14.58 | 18908 | 2719 | 0.79% |
| 2024-08-19 | 14.24 | 14.11 | -0.12 | -0.84% | 14.01 | 14.38 | 6824 | 968 | 0.29% |
| 2024-08-16 | 14.44 | 14.23 | -0.08 | -0.56% | 14.03 | 14.69 | 12556 | 1791 | 0.52% |
| 2024-08-15 | 13.95 | 14.31 | 0.31 | 2.21% | 13.84 | 14.80 | 16572 | 2377 | 0.69% |