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 | 21.09 | 20.81 | -0.23 | -1.09% | 20.48 | 21.11 | 16573 | 3451 | 1.72% |
| 2024-11-20 | 21.03 | 21.04 | 0.02 | 0.10% | 20.85 | 21.15 | 17702 | 3720 | 1.83% |
| 2024-11-19 | 20.01 | 21.02 | 1.25 | 6.32% | 19.83 | 21.05 | 26181 | 5357 | 2.71% |
| 2024-11-18 | 20.36 | 19.77 | -0.58 | -2.85% | 19.56 | 20.57 | 22982 | 4593 | 2.38% |
| 2024-11-15 | 21.05 | 20.35 | -0.62 | -2.96% | 20.35 | 21.29 | 21281 | 4433 | 2.20% |
| 2024-11-14 | 21.50 | 20.97 | -0.65 | -3.01% | 20.91 | 21.68 | 20945 | 4437 | 2.17% |
| 2024-11-13 | 21.53 | 21.62 | -0.16 | -0.73% | 20.85 | 21.75 | 33865 | 7220 | 3.51% |
| 2024-11-12 | 22.51 | 21.78 | -0.99 | -4.35% | 21.48 | 22.97 | 52614 | 11754 | 5.45% |
| 2024-11-11 | 21.89 | 22.77 | 0.88 | 4.02% | 21.70 | 23.53 | 61819 | 13985 | 6.40% |
| 2024-11-08 | 22.05 | 21.89 | 0.18 | 0.83% | 21.40 | 22.35 | 45517 | 9925 | 4.72% |
| 2024-11-07 | 21.42 | 21.71 | 0.29 | 1.35% | 20.67 | 22.10 | 53750 | 11588 | 5.57% |
| 2024-11-06 | 21.88 | 21.42 | -0.05 | -0.23% | 21.07 | 22.30 | 54008 | 11721 | 5.60% |
| 2024-11-05 | 20.96 | 21.47 | 0.19 | 0.89% | 20.73 | 21.65 | 53639 | 11450 | 5.56% |
| 2024-11-04 | 20.34 | 21.28 | 0.94 | 4.62% | 20.05 | 21.47 | 52903 | 10993 | 5.48% |
| 2024-11-01 | 22.00 | 20.34 | -2.13 | -9.48% | 20.30 | 22.00 | 72645 | 15260 | 7.53% |
| 2024-10-31 | 22.68 | 22.47 | -0.65 | -2.81% | 21.50 | 22.80 | 104061 | 22977 | 10.78% |
| 2024-10-30 | 23.51 | 23.12 | -1.85 | -7.41% | 22.15 | 26.66 | 170169 | 40460 | 17.63% |
| 2024-10-29 | 21.00 | 24.97 | 4.16 | 19.99% | 19.80 | 24.97 | 166950 | 38892 | 17.30% |
| 2024-10-28 | 18.37 | 20.81 | 2.52 | 13.78% | 18.30 | 20.97 | 82057 | 16330 | 8.50% |
| 2024-10-25 | 17.90 | 18.29 | 0.50 | 2.81% | 17.80 | 18.30 | 19974 | 3621 | 2.07% |
| 2024-10-24 | 17.97 | 17.79 | -0.27 | -1.50% | 17.65 | 18.08 | 11705 | 2085 | 1.21% |
| 2024-10-23 | 18.20 | 18.06 | -0.14 | -0.77% | 17.92 | 18.68 | 19934 | 3634 | 2.07% |
| 2024-10-22 | 18.00 | 18.20 | 0.33 | 1.85% | 17.78 | 18.32 | 19678 | 3564 | 2.04% |
| 2024-10-21 | 17.75 | 17.87 | 0.12 | 0.68% | 17.60 | 18.18 | 21084 | 3775 | 2.18% |
| 2024-10-18 | 17.32 | 17.75 | 0.50 | 2.90% | 17.20 | 18.07 | 18885 | 3338 | 1.96% |
| 2024-10-17 | 17.50 | 17.25 | -0.15 | -0.86% | 17.20 | 17.77 | 13322 | 2330 | 1.38% |
| 2024-10-16 | 17.51 | 17.40 | -0.11 | -0.63% | 17.16 | 17.65 | 12220 | 2133 | 1.27% |
| 2024-10-15 | 17.87 | 17.51 | -0.37 | -2.07% | 17.27 | 18.20 | 16550 | 2955 | 1.71% |
| 2024-10-14 | 17.60 | 17.88 | 0.73 | 4.26% | 16.82 | 17.88 | 23141 | 4023 | 2.40% |
| 2024-10-11 | 18.28 | 17.15 | -1.07 | -5.87% | 16.83 | 18.28 | 19807 | 3448 | 2.05% |
| 2024-10-10 | 18.17 | 18.22 | 0.51 | 2.88% | 17.61 | 18.45 | 22883 | 4155 | 2.37% |
| 2024-10-09 | 19.16 | 17.71 | -2.47 | -12.24% | 17.59 | 19.35 | 37556 | 6965 | 3.89% |
| 2024-10-08 | 21.70 | 20.18 | 1.94 | 10.64% | 18.56 | 21.70 | 57601 | 11512 | 5.97% |
| 2024-09-30 | 17.13 | 18.24 | 1.99 | 12.25% | 16.36 | 18.63 | 47760 | 8397 | 4.95% |
| 2024-09-27 | 15.68 | 16.25 | 0.83 | 5.38% | 15.53 | 16.50 | 21287 | 3409 | 2.21% |
| 2024-09-26 | 14.85 | 15.42 | 0.38 | 2.53% | 14.85 | 15.42 | 12518 | 1904 | 1.30% |
| 2024-09-25 | 15.06 | 15.04 | 0.00 | 0.00% | 15.01 | 15.48 | 13378 | 2037 | 1.39% |
| 2024-09-24 | 14.50 | 15.04 | 0.61 | 4.23% | 14.37 | 15.04 | 11432 | 1681 | 1.18% |
| 2024-09-23 | 14.50 | 14.43 | -0.06 | -0.41% | 14.25 | 14.57 | 4702 | 677 | 0.49% |
| 2024-09-20 | 14.76 | 14.49 | -0.16 | -1.09% | 14.32 | 14.76 | 6797 | 984 | 0.70% |
| 2024-09-19 | 14.38 | 14.65 | 0.36 | 2.52% | 14.27 | 14.73 | 9224 | 1341 | 0.96% |
| 2024-09-18 | 14.53 | 14.29 | -0.22 | -1.52% | 14.00 | 14.72 | 8381 | 1195 | 0.87% |
| 2024-09-13 | 14.94 | 14.51 | -0.38 | -2.55% | 14.50 | 14.97 | 7126 | 1044 | 0.74% |
| 2024-09-12 | 15.14 | 14.89 | -0.26 | -1.72% | 14.89 | 15.38 | 5996 | 909 | 0.62% |
| 2024-09-11 | 15.31 | 15.15 | -0.13 | -0.85% | 15.10 | 15.32 | 3813 | 579 | 0.40% |
| 2024-09-10 | 15.14 | 15.28 | 0.14 | 0.92% | 14.98 | 15.33 | 5007 | 759 | 0.52% |
| 2024-09-09 | 15.12 | 15.14 | 0.01 | 0.07% | 14.88 | 15.26 | 6224 | 938 | 0.64% |
| 2024-09-06 | 15.84 | 15.13 | -0.69 | -4.36% | 15.11 | 15.84 | 11076 | 1704 | 1.15% |
| 2024-09-05 | 15.64 | 15.82 | 0.21 | 1.35% | 15.60 | 15.82 | 7389 | 1162 | 0.77% |
| 2024-09-04 | 15.80 | 15.61 | -0.21 | -1.33% | 15.45 | 15.80 | 10492 | 1639 | 1.09% |
| 2024-09-03 | 16.01 | 15.82 | -0.20 | -1.25% | 15.75 | 16.20 | 11787 | 1877 | 1.22% |
| 2024-09-02 | 16.23 | 16.02 | -0.21 | -1.29% | 16.02 | 16.39 | 9510 | 1535 | 0.99% |
| 2024-08-30 | 16.00 | 16.23 | 0.17 | 1.06% | 15.95 | 16.42 | 13672 | 2223 | 1.42% |
| 2024-08-29 | 15.90 | 16.06 | 0.12 | 0.75% | 15.70 | 16.07 | 8257 | 1314 | 0.86% |
| 2024-08-28 | 15.87 | 15.94 | 0.07 | 0.44% | 15.71 | 16.05 | 10114 | 1607 | 1.05% |
| 2024-08-27 | 16.21 | 15.87 | -0.34 | -2.10% | 15.83 | 16.32 | 12736 | 2042 | 1.32% |
| 2024-08-26 | 16.50 | 16.21 | 0.01 | 0.06% | 16.00 | 16.59 | 10043 | 1629 | 1.04% |
| 2024-08-23 | 16.28 | 16.20 | -0.05 | -0.31% | 15.77 | 16.53 | 16290 | 2622 | 1.69% |
| 2024-08-22 | 16.19 | 16.25 | 0.05 | 0.31% | 16.07 | 16.66 | 19195 | 3130 | 1.99% |
| 2024-08-21 | 16.20 | 16.20 | -0.04 | -0.25% | 16.08 | 16.32 | 7826 | 1269 | 0.81% |
| 2024-08-20 | 16.45 | 16.24 | -0.19 | -1.16% | 16.06 | 16.54 | 11314 | 1835 | 1.17% |
| 2024-08-19 | 16.63 | 16.43 | -0.30 | -1.79% | 16.42 | 16.82 | 10515 | 1742 | 1.09% |
| 2024-08-16 | 16.99 | 16.73 | -0.15 | -0.89% | 16.60 | 17.04 | 11838 | 1990 | 1.23% |
| 2024-08-15 | 17.18 | 16.88 | -0.33 | -1.92% | 16.73 | 17.40 | 18568 | 3161 | 1.92% |
| 2024-08-14 | 17.48 | 17.21 | -0.12 | -0.69% | 17.18 | 17.57 | 8163 | 1410 | 0.85% |
| 2024-08-13 | 17.19 | 17.33 | 0.14 | 0.81% | 16.80 | 17.33 | 10547 | 1804 | 1.09% |