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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 21.34 | 21.31 | -0.32 | -1.48% | 20.58 | 22.37 | 96082 | 20872 | 6.68% |
| 2024-11-21 | 20.04 | 21.63 | 1.59 | 7.93% | 19.94 | 22.20 | 100046 | 21330 | 6.96% |
| 2024-11-20 | 19.48 | 20.04 | 0.58 | 2.98% | 19.36 | 20.50 | 27379 | 5455 | 1.90% |
| 2024-11-19 | 18.79 | 19.46 | 0.69 | 3.68% | 18.66 | 19.46 | 23815 | 4545 | 1.66% |
| 2024-11-18 | 19.78 | 18.77 | -1.04 | -5.25% | 18.50 | 19.97 | 33559 | 6354 | 2.33% |
| 2024-11-15 | 19.86 | 19.81 | -0.05 | -0.25% | 19.81 | 20.61 | 38595 | 7816 | 2.68% |
| 2024-11-14 | 20.70 | 19.86 | -0.69 | -3.36% | 19.85 | 20.93 | 27296 | 5563 | 1.90% |
| 2024-11-13 | 20.55 | 20.55 | -0.07 | -0.34% | 20.00 | 20.79 | 26953 | 5495 | 1.87% |
| 2024-11-12 | 20.92 | 20.62 | -0.17 | -0.82% | 20.34 | 21.00 | 38587 | 7996 | 2.68% |
| 2024-11-11 | 20.08 | 20.79 | 0.53 | 2.62% | 20.04 | 20.80 | 40082 | 8214 | 2.79% |
| 2024-11-08 | 20.69 | 20.26 | -0.23 | -1.12% | 20.08 | 20.94 | 36527 | 7458 | 2.54% |
| 2024-11-07 | 20.09 | 20.49 | 0.23 | 1.14% | 19.99 | 20.50 | 31948 | 6496 | 2.22% |
| 2024-11-06 | 20.19 | 20.26 | 0.08 | 0.40% | 19.93 | 20.61 | 37452 | 7594 | 2.60% |
| 2024-11-05 | 19.98 | 20.18 | 0.42 | 2.13% | 19.67 | 20.25 | 34105 | 6818 | 2.37% |
| 2024-11-04 | 18.96 | 19.76 | 0.72 | 3.78% | 18.96 | 19.95 | 38581 | 7561 | 2.68% |
| 2024-11-01 | 20.48 | 19.04 | -1.44 | -7.03% | 19.04 | 20.64 | 41450 | 8114 | 2.88% |
| 2024-10-31 | 20.27 | 20.48 | 0.00 | 0.00% | 20.18 | 20.85 | 37927 | 7783 | 2.64% |
| 2024-10-30 | 20.51 | 20.48 | -0.14 | -0.68% | 20.10 | 21.11 | 47811 | 9832 | 3.32% |
| 2024-10-29 | 21.89 | 20.62 | -0.77 | -3.60% | 20.50 | 22.20 | 55782 | 11829 | 3.88% |
| 2024-10-28 | 20.80 | 21.39 | 0.57 | 2.74% | 20.59 | 21.40 | 44960 | 9513 | 3.13% |
| 2024-10-25 | 20.58 | 20.82 | 0.31 | 1.51% | 20.36 | 21.38 | 40743 | 8514 | 2.83% |
| 2024-10-24 | 20.20 | 20.51 | 0.23 | 1.13% | 20.10 | 20.63 | 32379 | 6582 | 2.25% |
| 2024-10-23 | 21.00 | 20.28 | -0.82 | -3.89% | 20.22 | 21.32 | 59681 | 12401 | 4.15% |
| 2024-10-22 | 21.35 | 21.10 | 0.16 | 0.76% | 20.61 | 21.88 | 62425 | 13238 | 4.34% |
| 2024-10-21 | 20.50 | 20.94 | 0.74 | 3.66% | 20.30 | 21.26 | 79783 | 16585 | 5.55% |
| 2024-10-18 | 19.56 | 20.20 | 0.39 | 1.97% | 19.56 | 20.58 | 75293 | 15024 | 5.24% |
| 2024-10-17 | 20.20 | 19.81 | -0.27 | -1.34% | 19.74 | 20.98 | 69265 | 14012 | 4.82% |
| 2024-10-16 | 19.35 | 20.08 | 1.01 | 5.30% | 19.11 | 20.60 | 64758 | 12861 | 4.50% |
| 2024-10-15 | 18.78 | 19.07 | 0.28 | 1.49% | 18.41 | 19.72 | 55742 | 10737 | 3.88% |
| 2024-10-14 | 18.60 | 18.79 | 0.71 | 3.93% | 17.91 | 18.85 | 30286 | 5594 | 2.11% |
| 2024-10-11 | 19.35 | 18.08 | -1.22 | -6.32% | 17.80 | 19.50 | 42114 | 7740 | 2.93% |
| 2024-10-10 | 19.22 | 19.30 | 0.10 | 0.52% | 19.17 | 20.47 | 53577 | 10561 | 3.73% |
| 2024-10-09 | 21.99 | 19.20 | -3.75 | -16.34% | 19.05 | 21.99 | 87001 | 17566 | 6.05% |
| 2024-10-08 | 23.00 | 22.95 | 3.30 | 16.79% | 20.51 | 23.20 | 105414 | 23320 | 7.33% |
| 2024-09-30 | 17.21 | 19.65 | 2.99 | 17.95% | 16.83 | 19.99 | 107378 | 19882 | 7.47% |
| 2024-09-27 | 15.92 | 16.66 | 0.98 | 6.25% | 15.69 | 17.25 | 89628 | 14708 | 6.23% |
| 2024-09-26 | 15.26 | 15.68 | 0.43 | 2.82% | 15.12 | 15.68 | 53753 | 8264 | 3.74% |
| 2024-09-25 | 15.33 | 15.25 | -0.04 | -0.26% | 15.23 | 15.73 | 58694 | 9072 | 4.08% |
| 2024-09-24 | 15.10 | 15.29 | 0.32 | 2.14% | 14.55 | 15.34 | 45829 | 6893 | 3.19% |
| 2024-09-23 | 14.76 | 14.97 | 0.25 | 1.70% | 14.57 | 15.57 | 40846 | 6169 | 2.84% |
| 2024-09-20 | 14.96 | 14.72 | -0.17 | -1.14% | 14.62 | 15.03 | 21170 | 3126 | 1.47% |
| 2024-09-19 | 14.77 | 14.89 | 0.26 | 1.78% | 14.66 | 15.07 | 27543 | 4102 | 1.92% |
| 2024-09-18 | 14.58 | 14.63 | -0.01 | -0.07% | 14.38 | 14.83 | 26002 | 3789 | 1.81% |
| 2024-09-13 | 15.20 | 14.64 | -0.42 | -2.79% | 14.64 | 15.28 | 34018 | 5054 | 2.37% |
| 2024-09-12 | 15.22 | 15.06 | -0.15 | -0.99% | 15.03 | 15.42 | 33018 | 5037 | 2.30% |
| 2024-09-11 | 15.55 | 15.21 | -0.44 | -2.81% | 15.09 | 15.73 | 36162 | 5544 | 2.51% |
| 2024-09-10 | 15.50 | 15.65 | 0.11 | 0.71% | 15.09 | 15.65 | 39376 | 6060 | 2.74% |
| 2024-09-09 | 15.23 | 15.54 | 0.11 | 0.71% | 15.06 | 15.60 | 32464 | 5007 | 2.26% |
| 2024-09-06 | 16.14 | 15.43 | -0.79 | -4.87% | 15.34 | 16.19 | 56869 | 8895 | 3.95% |
| 2024-09-05 | 16.00 | 16.22 | 0.12 | 0.75% | 15.81 | 16.26 | 54712 | 8798 | 3.80% |
| 2024-09-04 | 16.70 | 16.10 | -0.95 | -5.57% | 15.91 | 16.77 | 84227 | 13687 | 5.86% |
| 2024-09-03 | 17.00 | 17.05 | -0.11 | -0.64% | 16.49 | 17.16 | 82530 | 13789 | 5.74% |
| 2024-09-02 | 17.73 | 17.16 | -1.12 | -6.13% | 17.01 | 17.98 | 98715 | 17296 | 6.86% |
| 2024-08-30 | 17.10 | 18.28 | -0.37 | -1.98% | 17.10 | 18.56 | 155022 | 27678 | 10.78% |
| 2024-08-29 | 17.72 | 18.65 | 0.77 | 4.31% | 16.62 | 19.89 | 213529 | 38409 | 14.85% |
| 2024-08-28 | 15.52 | 17.88 | 2.98 | 20.00% | 14.90 | 17.88 | 169456 | 27897 | 11.78% |
| 2024-08-27 | 15.00 | 14.90 | -0.15 | -1.00% | 14.61 | 15.73 | 67725 | 10235 | 4.71% |
| 2024-08-26 | 13.98 | 15.05 | 0.83 | 5.84% | 13.62 | 15.40 | 75249 | 11015 | 5.23% |
| 2024-08-23 | 15.01 | 14.22 | -0.78 | -5.20% | 14.00 | 15.06 | 68264 | 9787 | 4.75% |
| 2024-08-22 | 14.58 | 15.00 | 0.40 | 2.74% | 14.33 | 16.80 | 92078 | 14050 | 6.40% |
| 2024-08-21 | 14.40 | 14.60 | -0.13 | -0.88% | 14.36 | 15.35 | 59811 | 8817 | 4.16% |
| 2024-08-20 | 14.32 | 14.73 | 0.60 | 4.25% | 13.87 | 15.20 | 62651 | 9146 | 4.36% |
| 2024-08-19 | 14.40 | 14.13 | -0.54 | -3.68% | 14.00 | 14.58 | 24319 | 3444 | 1.69% |
| 2024-08-16 | 14.47 | 14.67 | 0.12 | 0.82% | 14.40 | 14.85 | 35806 | 5235 | 2.49% |
| 2024-08-15 | 13.77 | 14.55 | 0.68 | 4.90% | 13.58 | 14.93 | 39254 | 5637 | 2.73% |