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 | 21.02 | 20.66 | -0.26 | -1.24% | 20.31 | 21.20 | 49414 | 10263 | 5.87% |
| 2024-11-20 | 20.22 | 20.92 | 0.58 | 2.85% | 20.09 | 21.19 | 57681 | 11966 | 6.85% |
| 2024-11-19 | 20.09 | 20.34 | 0.53 | 2.68% | 19.57 | 20.38 | 44724 | 8936 | 5.31% |
| 2024-11-18 | 21.10 | 19.81 | -1.21 | -5.76% | 19.45 | 21.32 | 68807 | 13854 | 8.17% |
| 2024-11-15 | 21.70 | 21.02 | -0.91 | -4.15% | 21.01 | 22.37 | 60928 | 13179 | 7.23% |
| 2024-11-14 | 23.00 | 21.93 | -1.08 | -4.69% | 21.90 | 23.02 | 69260 | 15509 | 8.22% |
| 2024-11-13 | 23.13 | 23.01 | -0.54 | -2.29% | 22.20 | 23.38 | 101586 | 23030 | 12.06% |
| 2024-11-12 | 23.63 | 23.55 | -0.45 | -1.88% | 23.06 | 24.98 | 128575 | 30793 | 15.26% |
| 2024-11-11 | 23.12 | 24.00 | 1.01 | 4.39% | 22.71 | 24.30 | 148328 | 35050 | 17.61% |
| 2024-11-08 | 22.66 | 22.99 | 0.14 | 0.61% | 22.40 | 24.40 | 186965 | 43545 | 22.19% |
| 2024-11-07 | 22.64 | 22.85 | -1.10 | -4.59% | 21.64 | 23.30 | 213152 | 47608 | 25.30% |
| 2024-11-06 | 22.81 | 23.95 | 2.95 | 14.05% | 22.64 | 25.20 | 349363 | 83809 | 41.47% |
| 2024-11-05 | 17.51 | 21.00 | 3.50 | 20.00% | 17.50 | 21.00 | 129646 | 25732 | 15.39% |
| 2024-11-04 | 17.06 | 17.50 | 0.44 | 2.58% | 16.86 | 17.50 | 38096 | 6589 | 4.52% |
| 2024-11-01 | 18.26 | 17.06 | -1.20 | -6.57% | 17.00 | 18.28 | 59981 | 10420 | 7.12% |
| 2024-10-31 | 18.11 | 18.26 | 0.01 | 0.05% | 18.00 | 18.47 | 43982 | 8027 | 5.22% |
| 2024-10-30 | 18.53 | 18.25 | -0.34 | -1.83% | 17.89 | 18.60 | 52948 | 9645 | 6.29% |
| 2024-10-29 | 19.62 | 18.59 | -1.02 | -5.20% | 18.58 | 19.98 | 79285 | 15135 | 9.41% |
| 2024-10-28 | 19.03 | 19.61 | 0.51 | 2.67% | 18.90 | 19.77 | 85550 | 16697 | 10.16% |
| 2024-10-25 | 19.20 | 19.10 | 0.03 | 0.16% | 18.84 | 19.29 | 75840 | 14464 | 9.00% |
| 2024-10-24 | 20.26 | 19.07 | -1.58 | -7.65% | 18.90 | 20.38 | 135373 | 26107 | 16.07% |
| 2024-10-23 | 18.88 | 20.65 | 1.85 | 9.84% | 18.59 | 21.76 | 200650 | 41086 | 23.82% |
| 2024-10-22 | 19.30 | 18.80 | -0.46 | -2.39% | 18.55 | 19.30 | 61624 | 11647 | 7.32% |
| 2024-10-21 | 18.79 | 19.26 | 0.66 | 3.55% | 18.59 | 19.71 | 92094 | 17676 | 10.93% |
| 2024-10-18 | 17.90 | 18.60 | 0.58 | 3.22% | 17.71 | 18.88 | 65702 | 12078 | 7.80% |
| 2024-10-17 | 18.19 | 18.02 | -0.08 | -0.44% | 17.95 | 18.66 | 58872 | 10819 | 6.99% |
| 2024-10-16 | 17.83 | 18.10 | -0.19 | -1.04% | 17.78 | 18.76 | 66246 | 12087 | 7.86% |
| 2024-10-15 | 18.00 | 18.29 | 0.13 | 0.72% | 17.55 | 18.88 | 73657 | 13562 | 8.74% |
| 2024-10-14 | 17.22 | 18.16 | 1.17 | 6.89% | 17.18 | 18.18 | 69133 | 12285 | 8.21% |
| 2024-10-11 | 18.37 | 16.99 | -1.48 | -8.01% | 16.60 | 18.40 | 59365 | 10336 | 7.05% |
| 2024-10-10 | 18.59 | 18.47 | 0.40 | 2.21% | 18.33 | 19.55 | 72254 | 13592 | 8.58% |
| 2024-10-09 | 20.00 | 18.07 | -2.65 | -12.79% | 18.07 | 20.00 | 89424 | 17249 | 10.62% |
| 2024-10-08 | 21.37 | 20.72 | 2.62 | 14.48% | 18.94 | 21.53 | 116602 | 23837 | 13.84% |
| 2024-09-30 | 16.30 | 18.10 | 2.51 | 16.10% | 16.16 | 18.38 | 86824 | 15030 | 10.31% |
| 2024-09-27 | 14.94 | 15.59 | 0.82 | 5.55% | 14.87 | 15.88 | 56853 | 8726 | 6.75% |
| 2024-09-26 | 14.54 | 14.77 | 0.22 | 1.51% | 14.37 | 14.79 | 39920 | 5822 | 4.74% |
| 2024-09-25 | 14.29 | 14.55 | 0.25 | 1.75% | 14.28 | 14.87 | 46747 | 6830 | 5.55% |
| 2024-09-24 | 13.86 | 14.30 | 0.46 | 3.32% | 13.50 | 14.40 | 40076 | 5580 | 4.76% |
| 2024-09-23 | 13.69 | 13.84 | 0.21 | 1.54% | 13.47 | 13.95 | 24103 | 3316 | 2.86% |
| 2024-09-20 | 13.76 | 13.63 | -0.13 | -0.94% | 13.55 | 13.91 | 23729 | 3254 | 2.82% |
| 2024-09-19 | 13.30 | 13.76 | 0.45 | 3.38% | 13.25 | 13.86 | 29976 | 4072 | 3.56% |
| 2024-09-18 | 13.57 | 13.31 | -0.22 | -1.63% | 13.01 | 13.60 | 26784 | 3552 | 3.18% |
| 2024-09-13 | 13.90 | 13.53 | -0.37 | -2.66% | 13.53 | 13.97 | 26165 | 3582 | 3.11% |
| 2024-09-12 | 14.13 | 13.90 | -0.14 | -1.00% | 13.90 | 14.20 | 35519 | 4993 | 4.22% |
| 2024-09-11 | 13.76 | 14.04 | 0.17 | 1.23% | 13.70 | 14.61 | 56723 | 8005 | 6.73% |
| 2024-09-10 | 13.33 | 13.87 | 0.53 | 3.97% | 13.17 | 13.94 | 31266 | 4236 | 3.71% |
| 2024-09-09 | 13.29 | 13.34 | 0.00 | 0.00% | 13.07 | 13.49 | 21810 | 2905 | 2.59% |
| 2024-09-06 | 13.85 | 13.34 | -0.54 | -3.89% | 13.34 | 13.98 | 29244 | 3975 | 3.47% |
| 2024-09-05 | 13.68 | 13.88 | 0.17 | 1.24% | 13.68 | 13.94 | 20461 | 2830 | 2.43% |
| 2024-09-04 | 13.78 | 13.71 | -0.16 | -1.15% | 13.63 | 13.96 | 19566 | 2693 | 2.32% |
| 2024-09-03 | 13.44 | 13.87 | 0.40 | 2.97% | 13.44 | 13.92 | 28672 | 3935 | 3.40% |
| 2024-09-02 | 14.02 | 13.47 | -0.52 | -3.72% | 13.47 | 14.12 | 34944 | 4788 | 4.15% |
| 2024-08-30 | 13.71 | 13.99 | 0.32 | 2.34% | 13.64 | 14.33 | 44109 | 6196 | 5.24% |
| 2024-08-29 | 13.58 | 13.67 | -0.12 | -0.87% | 13.51 | 13.87 | 38496 | 5286 | 4.57% |
| 2024-08-28 | 13.42 | 13.79 | 0.32 | 2.38% | 13.27 | 14.03 | 53147 | 7310 | 6.31% |
| 2024-08-27 | 14.50 | 13.47 | -2.35 | -14.85% | 13.40 | 14.50 | 91735 | 12592 | 10.89% |
| 2024-08-26 | 15.66 | 15.82 | 0.21 | 1.35% | 15.53 | 16.04 | 14948 | 2365 | 1.77% |
| 2024-08-23 | 15.78 | 15.61 | -0.38 | -2.38% | 15.56 | 16.07 | 24521 | 3870 | 2.91% |
| 2024-08-22 | 16.34 | 15.99 | -0.50 | -3.03% | 15.96 | 16.90 | 34491 | 5665 | 4.09% |
| 2024-08-21 | 16.13 | 16.49 | 0.28 | 1.73% | 16.03 | 17.29 | 39424 | 6604 | 4.68% |
| 2024-08-20 | 16.45 | 16.21 | -0.33 | -2.00% | 16.10 | 16.73 | 21647 | 3526 | 2.57% |
| 2024-08-19 | 16.74 | 16.54 | -0.20 | -1.19% | 16.37 | 16.80 | 19479 | 3233 | 2.31% |
| 2024-08-16 | 17.00 | 16.74 | -0.19 | -1.12% | 16.74 | 17.18 | 26178 | 4436 | 3.11% |
| 2024-08-15 | 16.43 | 16.93 | 0.38 | 2.30% | 16.29 | 16.99 | 34176 | 5717 | 4.06% |
| 2024-08-14 | 16.22 | 16.55 | 0.23 | 1.41% | 16.21 | 16.69 | 23704 | 3901 | 2.81% |
| 2024-08-13 | 16.24 | 16.32 | 0.28 | 1.75% | 15.87 | 16.36 | 18812 | 3038 | 2.23% |