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 | 21.58 | 21.45 | -0.13 | -0.60% | 21.00 | 21.88 | 7678 | 1650 | 1.06% |
| 2024-11-20 | 21.51 | 21.58 | 0.07 | 0.33% | 21.06 | 22.10 | 13349 | 2869 | 1.84% |
| 2024-11-19 | 20.60 | 21.51 | 0.94 | 4.57% | 20.57 | 21.51 | 13794 | 2902 | 1.90% |
| 2024-11-18 | 22.43 | 20.57 | -1.66 | -7.47% | 20.30 | 22.43 | 23024 | 4859 | 3.18% |
| 2024-11-15 | 22.51 | 22.23 | -0.45 | -1.98% | 22.16 | 22.90 | 15776 | 3534 | 2.18% |
| 2024-11-14 | 23.17 | 22.68 | -0.55 | -2.37% | 22.50 | 23.32 | 13003 | 2973 | 1.79% |
| 2024-11-13 | 23.04 | 23.23 | -0.25 | -1.06% | 22.42 | 23.70 | 23768 | 5455 | 3.28% |
| 2024-11-12 | 23.58 | 23.48 | -0.26 | -1.10% | 23.18 | 24.10 | 26491 | 6262 | 3.66% |
| 2024-11-11 | 24.17 | 23.74 | -0.81 | -3.30% | 23.16 | 24.29 | 43954 | 10448 | 6.07% |
| 2024-11-08 | 21.78 | 24.55 | 2.77 | 12.72% | 21.39 | 24.57 | 52055 | 11929 | 7.18% |
| 2024-11-07 | 20.96 | 21.78 | 0.82 | 3.91% | 20.30 | 21.96 | 30474 | 6487 | 4.21% |
| 2024-11-06 | 22.20 | 20.96 | -1.33 | -5.97% | 20.70 | 22.74 | 55952 | 12077 | 7.72% |
| 2024-11-05 | 21.50 | 22.29 | 0.79 | 3.67% | 21.02 | 22.44 | 50296 | 10914 | 6.94% |
| 2024-11-04 | 19.01 | 21.50 | 2.35 | 12.27% | 19.01 | 22.00 | 70339 | 14704 | 9.71% |
| 2024-11-01 | 20.88 | 19.15 | -1.90 | -9.03% | 18.79 | 20.88 | 58760 | 11492 | 8.11% |
| 2024-10-31 | 17.84 | 21.05 | 3.27 | 18.39% | 17.61 | 21.34 | 79964 | 15930 | 11.03% |
| 2024-10-30 | 17.99 | 17.78 | -0.22 | -1.22% | 17.71 | 18.83 | 31967 | 5798 | 4.41% |
| 2024-10-29 | 17.86 | 18.00 | 0.14 | 0.78% | 17.47 | 18.18 | 30505 | 5446 | 4.21% |
| 2024-10-28 | 17.71 | 17.86 | 0.10 | 0.56% | 17.40 | 17.87 | 22878 | 4054 | 3.16% |
| 2024-10-25 | 17.60 | 17.76 | 0.20 | 1.14% | 17.50 | 17.84 | 13840 | 2454 | 1.91% |
| 2024-10-24 | 17.64 | 17.56 | -0.15 | -0.85% | 17.30 | 17.67 | 10047 | 1754 | 1.39% |
| 2024-10-23 | 17.65 | 17.71 | 0.16 | 0.91% | 17.52 | 17.89 | 17416 | 3087 | 2.40% |
| 2024-10-22 | 17.45 | 17.55 | 0.13 | 0.75% | 17.32 | 17.68 | 15627 | 2733 | 2.16% |
| 2024-10-21 | 17.59 | 17.42 | 0.02 | 0.11% | 17.16 | 17.59 | 21297 | 3702 | 2.94% |
| 2024-10-18 | 17.03 | 17.40 | 0.33 | 1.93% | 16.92 | 17.76 | 22757 | 3932 | 3.14% |
| 2024-10-17 | 17.41 | 17.07 | -0.10 | -0.58% | 16.90 | 17.49 | 12491 | 2153 | 1.72% |
| 2024-10-16 | 16.60 | 17.17 | 0.44 | 2.63% | 16.40 | 17.27 | 16056 | 2736 | 2.22% |
| 2024-10-15 | 17.14 | 16.73 | -0.41 | -2.39% | 16.72 | 17.39 | 13998 | 2380 | 1.93% |
| 2024-10-14 | 16.90 | 17.14 | 0.24 | 1.42% | 16.53 | 17.18 | 16515 | 2796 | 2.28% |
| 2024-10-11 | 18.01 | 16.90 | -1.36 | -7.45% | 16.71 | 18.11 | 23869 | 4131 | 3.29% |
| 2024-10-10 | 18.90 | 18.26 | -1.24 | -6.36% | 17.76 | 19.00 | 35578 | 6564 | 4.91% |
| 2024-10-09 | 19.40 | 19.50 | -0.89 | -4.36% | 17.33 | 19.53 | 37213 | 6895 | 5.14% |
| 2024-10-08 | 20.01 | 20.39 | 2.88 | 16.45% | 18.40 | 20.90 | 62760 | 12348 | 8.66% |
| 2024-09-30 | 16.19 | 17.51 | 1.80 | 11.46% | 15.60 | 17.84 | 30000 | 5017 | 4.14% |
| 2024-09-27 | 15.22 | 15.71 | 0.70 | 4.66% | 15.00 | 15.83 | 18882 | 2897 | 2.61% |
| 2024-09-26 | 14.60 | 15.01 | 0.29 | 1.97% | 14.60 | 15.01 | 8709 | 1294 | 1.20% |
| 2024-09-25 | 14.94 | 14.72 | 0.13 | 0.89% | 14.59 | 15.03 | 9743 | 1442 | 1.34% |
| 2024-09-24 | 14.21 | 14.59 | 0.38 | 2.67% | 14.18 | 14.60 | 6581 | 949 | 0.91% |
| 2024-09-23 | 13.87 | 14.21 | 0.24 | 1.72% | 13.87 | 14.40 | 9926 | 1408 | 1.37% |
| 2024-09-20 | 14.26 | 13.97 | -0.25 | -1.76% | 13.86 | 14.26 | 6304 | 882 | 0.87% |
| 2024-09-19 | 13.97 | 14.22 | 0.31 | 2.23% | 13.93 | 14.46 | 8499 | 1207 | 1.17% |
| 2024-09-18 | 14.36 | 13.91 | -0.44 | -3.07% | 13.70 | 14.46 | 8586 | 1195 | 1.18% |
| 2024-09-13 | 14.67 | 14.35 | -0.25 | -1.71% | 14.33 | 14.73 | 6006 | 868 | 0.83% |
| 2024-09-12 | 14.73 | 14.60 | -0.17 | -1.15% | 14.60 | 14.98 | 4269 | 631 | 0.59% |
| 2024-09-11 | 14.97 | 14.77 | -0.11 | -0.74% | 14.68 | 14.97 | 4543 | 672 | 0.63% |
| 2024-09-10 | 14.69 | 14.88 | 0.26 | 1.78% | 14.55 | 14.93 | 6084 | 895 | 0.84% |
| 2024-09-09 | 14.60 | 14.62 | -0.03 | -0.20% | 14.38 | 14.75 | 7475 | 1091 | 1.03% |
| 2024-09-06 | 15.00 | 14.65 | -0.28 | -1.88% | 14.62 | 15.00 | 7867 | 1160 | 1.09% |
| 2024-09-05 | 14.93 | 14.93 | 0.00 | 0.00% | 14.81 | 15.12 | 9632 | 1440 | 1.33% |
| 2024-09-04 | 15.06 | 14.93 | -0.23 | -1.52% | 14.86 | 15.15 | 8288 | 1239 | 1.14% |
| 2024-09-03 | 15.75 | 15.16 | -0.29 | -1.88% | 15.04 | 15.75 | 10427 | 1594 | 1.44% |
| 2024-09-02 | 15.41 | 15.45 | -0.05 | -0.32% | 15.30 | 15.77 | 13635 | 2118 | 1.88% |
| 2024-08-30 | 15.30 | 15.50 | 0.17 | 1.11% | 14.30 | 15.80 | 22794 | 3494 | 3.15% |
| 2024-08-29 | 15.45 | 15.33 | -0.12 | -0.78% | 15.18 | 15.70 | 18462 | 2856 | 2.55% |
| 2024-08-28 | 14.77 | 15.45 | 0.65 | 4.39% | 14.75 | 15.65 | 16486 | 2537 | 2.27% |
| 2024-08-27 | 15.06 | 14.80 | -0.26 | -1.73% | 14.67 | 15.10 | 7851 | 1162 | 1.08% |
| 2024-08-26 | 14.77 | 15.06 | 0.30 | 2.03% | 14.62 | 15.14 | 11374 | 1705 | 1.57% |
| 2024-08-23 | 14.89 | 14.76 | -0.20 | -1.34% | 14.44 | 15.19 | 15546 | 2285 | 2.15% |
| 2024-08-22 | 15.79 | 14.96 | -0.72 | -4.59% | 14.61 | 17.57 | 37559 | 5979 | 5.18% |
| 2024-08-21 | 15.77 | 15.68 | 0.04 | 0.26% | 15.54 | 15.84 | 9260 | 1453 | 1.28% |
| 2024-08-20 | 16.00 | 15.64 | -0.35 | -2.19% | 15.51 | 16.28 | 10441 | 1662 | 1.44% |
| 2024-08-19 | 16.01 | 15.99 | -0.11 | -0.68% | 15.69 | 16.20 | 8099 | 1294 | 1.12% |
| 2024-08-16 | 16.05 | 16.10 | 0.11 | 0.69% | 15.80 | 16.22 | 10495 | 1683 | 1.45% |
| 2024-08-15 | 15.98 | 15.99 | 0.01 | 0.06% | 15.64 | 16.12 | 8427 | 1339 | 1.16% |
| 2024-08-14 | 16.45 | 15.98 | -0.13 | -0.81% | 15.87 | 16.45 | 7530 | 1208 | 1.04% |
| 2024-08-13 | 15.94 | 16.11 | 0.19 | 1.19% | 15.66 | 16.20 | 6814 | 1087 | 0.94% |