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 | 20.51 | 20.61 | 0.11 | 0.54% | 20.15 | 20.80 | 45675 | 9346 | 6.34% |
| 2024-11-20 | 20.37 | 20.50 | 0.13 | 0.64% | 20.30 | 20.72 | 42655 | 8747 | 5.92% |
| 2024-11-19 | 20.02 | 20.37 | 0.45 | 2.26% | 19.70 | 20.37 | 38738 | 7796 | 5.38% |
| 2024-11-18 | 20.81 | 19.92 | -1.07 | -5.10% | 19.81 | 21.00 | 54412 | 10989 | 7.56% |
| 2024-11-15 | 21.01 | 20.99 | -0.01 | -0.05% | 20.71 | 21.88 | 66891 | 14162 | 9.29% |
| 2024-11-14 | 22.69 | 21.00 | -1.39 | -6.21% | 20.86 | 22.70 | 86005 | 18495 | 11.95% |
| 2024-11-13 | 23.22 | 22.39 | -0.93 | -3.99% | 21.80 | 23.34 | 101907 | 22859 | 14.15% |
| 2024-11-12 | 23.80 | 23.32 | -0.33 | -1.40% | 23.07 | 25.77 | 164116 | 39939 | 22.79% |
| 2024-11-11 | 22.00 | 23.65 | 0.95 | 4.19% | 22.00 | 24.50 | 135294 | 31495 | 18.79% |
| 2024-11-08 | 22.00 | 22.70 | 0.93 | 4.27% | 21.60 | 23.38 | 147490 | 33258 | 20.48% |
| 2024-11-07 | 21.55 | 21.77 | 0.11 | 0.51% | 21.00 | 21.95 | 91124 | 19650 | 12.66% |
| 2024-11-06 | 21.70 | 21.66 | -0.09 | -0.41% | 21.33 | 22.30 | 114128 | 24841 | 15.85% |
| 2024-11-05 | 20.61 | 21.75 | 1.20 | 5.84% | 20.56 | 22.42 | 146040 | 31406 | 20.28% |
| 2024-11-04 | 20.98 | 20.55 | -0.97 | -4.51% | 20.25 | 21.28 | 122392 | 25285 | 17.00% |
| 2024-11-01 | 21.80 | 21.52 | -0.65 | -2.93% | 21.04 | 22.54 | 148928 | 32324 | 20.68% |
| 2024-10-31 | 20.73 | 22.17 | 1.17 | 5.57% | 19.59 | 22.88 | 250894 | 53439 | 34.85% |
| 2024-10-30 | 21.80 | 21.00 | -1.16 | -5.23% | 19.91 | 22.04 | 210835 | 44180 | 29.28% |
| 2024-10-29 | 20.53 | 22.16 | 1.64 | 7.99% | 20.00 | 23.47 | 362520 | 79098 | 50.35% |
| 2024-10-28 | 16.98 | 20.52 | 3.42 | 20.00% | 16.91 | 20.52 | 282639 | 56263 | 39.26% |
| 2024-10-25 | 16.90 | 17.10 | 0.19 | 1.12% | 16.83 | 17.20 | 37572 | 6394 | 5.22% |
| 2024-10-24 | 16.74 | 16.91 | -0.03 | -0.18% | 16.74 | 17.20 | 37072 | 6316 | 5.15% |
| 2024-10-23 | 17.38 | 16.94 | -0.30 | -1.74% | 16.88 | 17.38 | 46226 | 7871 | 6.42% |
| 2024-10-22 | 16.85 | 17.24 | 0.39 | 2.31% | 16.83 | 17.35 | 56690 | 9700 | 7.87% |
| 2024-10-21 | 16.58 | 16.85 | 0.22 | 1.32% | 16.48 | 17.07 | 58536 | 9791 | 8.13% |
| 2024-10-18 | 16.07 | 16.63 | 0.46 | 2.84% | 16.03 | 16.86 | 47103 | 7777 | 6.54% |
| 2024-10-17 | 16.44 | 16.17 | -0.13 | -0.80% | 16.10 | 16.53 | 28907 | 4722 | 4.01% |
| 2024-10-16 | 16.13 | 16.30 | -0.08 | -0.49% | 16.04 | 16.55 | 29618 | 4835 | 4.11% |
| 2024-10-15 | 16.53 | 16.38 | -0.18 | -1.09% | 16.29 | 16.95 | 41751 | 6923 | 5.80% |
| 2024-10-14 | 16.41 | 16.56 | 0.32 | 1.97% | 16.05 | 16.56 | 35805 | 5868 | 4.97% |
| 2024-10-11 | 17.40 | 16.24 | -0.95 | -5.53% | 16.03 | 17.40 | 40398 | 6668 | 5.61% |
| 2024-10-10 | 16.85 | 17.19 | 0.48 | 2.87% | 16.85 | 17.96 | 70360 | 12273 | 9.77% |
| 2024-10-09 | 18.00 | 16.71 | -2.30 | -12.10% | 16.65 | 18.50 | 80690 | 14187 | 11.21% |
| 2024-10-08 | 20.66 | 19.01 | 1.64 | 9.44% | 17.76 | 20.66 | 125491 | 23792 | 17.43% |
| 2024-09-30 | 15.94 | 17.37 | 1.90 | 12.28% | 15.65 | 17.92 | 110095 | 18439 | 15.29% |
| 2024-09-27 | 14.99 | 15.47 | 0.67 | 4.53% | 14.99 | 15.77 | 60714 | 9323 | 8.43% |
| 2024-09-26 | 14.40 | 14.80 | 0.26 | 1.79% | 14.38 | 14.80 | 33959 | 4965 | 4.72% |
| 2024-09-25 | 14.39 | 14.54 | 0.19 | 1.32% | 14.39 | 14.80 | 42851 | 6254 | 5.95% |
| 2024-09-24 | 14.02 | 14.35 | 0.32 | 2.28% | 13.90 | 14.38 | 30718 | 4352 | 4.27% |
| 2024-09-23 | 14.09 | 14.03 | 0.11 | 0.79% | 13.98 | 14.30 | 21259 | 3003 | 2.95% |
| 2024-09-20 | 14.10 | 13.92 | -0.27 | -1.90% | 13.87 | 14.13 | 18279 | 2552 | 2.54% |
| 2024-09-19 | 14.01 | 14.19 | 0.18 | 1.28% | 13.86 | 14.24 | 24423 | 3446 | 3.39% |
| 2024-09-18 | 14.39 | 14.01 | -0.59 | -4.04% | 13.84 | 14.39 | 35130 | 4926 | 4.88% |
| 2024-09-13 | 13.95 | 14.60 | 0.59 | 4.21% | 13.85 | 15.00 | 59454 | 8660 | 8.26% |
| 2024-09-12 | 14.04 | 14.01 | -0.03 | -0.21% | 14.01 | 14.28 | 13863 | 1958 | 1.93% |
| 2024-09-11 | 14.00 | 14.04 | 0.00 | 0.00% | 13.90 | 14.15 | 7850 | 1103 | 1.09% |
| 2024-09-10 | 14.27 | 14.04 | -0.07 | -0.50% | 13.87 | 14.30 | 10779 | 1508 | 1.50% |
| 2024-09-09 | 14.13 | 14.11 | -0.03 | -0.21% | 14.00 | 14.37 | 9938 | 1410 | 1.38% |
| 2024-09-06 | 14.40 | 14.14 | -0.26 | -1.81% | 14.12 | 14.50 | 12895 | 1835 | 1.79% |
| 2024-09-05 | 14.31 | 14.40 | 0.07 | 0.49% | 14.31 | 14.55 | 10958 | 1581 | 1.52% |
| 2024-09-04 | 14.20 | 14.33 | 0.00 | 0.00% | 14.20 | 14.47 | 13797 | 1983 | 1.92% |
| 2024-09-03 | 14.26 | 14.33 | 0.05 | 0.35% | 14.18 | 14.49 | 13390 | 1919 | 1.86% |
| 2024-09-02 | 14.52 | 14.28 | -0.25 | -1.72% | 14.26 | 14.70 | 21719 | 3144 | 3.02% |
| 2024-08-30 | 14.40 | 14.53 | 0.14 | 0.97% | 14.27 | 14.73 | 28719 | 4170 | 3.99% |
| 2024-08-29 | 14.25 | 14.39 | -0.01 | -0.07% | 14.10 | 14.44 | 22173 | 3181 | 3.08% |
| 2024-08-28 | 14.20 | 14.40 | 0.18 | 1.27% | 13.77 | 14.40 | 21188 | 3013 | 2.94% |
| 2024-08-27 | 14.21 | 14.22 | 0.03 | 0.21% | 14.15 | 14.55 | 28013 | 4020 | 3.89% |
| 2024-08-26 | 14.18 | 14.19 | 0.03 | 0.21% | 14.00 | 14.24 | 13198 | 1868 | 1.83% |
| 2024-08-23 | 14.45 | 14.16 | -0.38 | -2.61% | 14.15 | 14.57 | 19997 | 2855 | 2.78% |
| 2024-08-22 | 14.57 | 14.54 | -0.07 | -0.48% | 14.45 | 14.71 | 16930 | 2468 | 2.35% |
| 2024-08-21 | 14.77 | 14.61 | -0.13 | -0.88% | 14.55 | 14.81 | 18197 | 2669 | 2.53% |
| 2024-08-20 | 15.02 | 14.74 | -0.46 | -3.03% | 14.67 | 15.18 | 33001 | 4905 | 4.58% |
| 2024-08-19 | 15.70 | 15.20 | -0.73 | -4.58% | 15.14 | 15.85 | 51238 | 7867 | 7.12% |
| 2024-08-16 | 15.51 | 15.93 | 0.24 | 1.53% | 15.25 | 16.01 | 68818 | 10796 | 9.56% |
| 2024-08-15 | 15.90 | 15.69 | -0.12 | -0.76% | 15.58 | 16.25 | 57089 | 9028 | 7.93% |
| 2024-08-14 | 16.10 | 15.81 | -0.44 | -2.71% | 15.77 | 16.18 | 55267 | 8779 | 7.68% |
| 2024-08-13 | 16.26 | 16.25 | -0.40 | -2.40% | 15.96 | 16.56 | 93096 | 15087 | 12.93% |