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 | 19.97 | 19.65 | -0.35 | -1.75% | 19.37 | 20.06 | 89901 | 17761 | 3.70% |
| 2024-11-20 | 19.26 | 20.00 | 0.54 | 2.77% | 19.24 | 20.25 | 112328 | 22235 | 4.63% |
| 2024-11-19 | 18.85 | 19.46 | 0.53 | 2.80% | 18.63 | 19.48 | 90592 | 17231 | 3.73% |
| 2024-11-18 | 21.16 | 18.93 | -2.05 | -9.77% | 18.39 | 21.18 | 160561 | 31027 | 6.61% |
| 2024-11-15 | 20.94 | 20.98 | 0.05 | 0.24% | 20.78 | 21.97 | 173623 | 37135 | 7.15% |
| 2024-11-14 | 22.14 | 20.93 | -0.86 | -3.95% | 20.87 | 22.35 | 181658 | 39174 | 7.48% |
| 2024-11-13 | 20.95 | 21.79 | 0.63 | 2.98% | 20.62 | 21.83 | 197027 | 42076 | 8.11% |
| 2024-11-12 | 21.92 | 21.16 | -0.44 | -2.04% | 20.80 | 21.97 | 170936 | 36555 | 7.04% |
| 2024-11-11 | 20.75 | 21.60 | 0.90 | 4.35% | 20.68 | 21.81 | 193212 | 41309 | 7.96% |
| 2024-11-08 | 21.42 | 20.70 | -0.28 | -1.33% | 20.69 | 21.54 | 186481 | 39381 | 7.68% |
| 2024-11-07 | 20.39 | 20.98 | 0.34 | 1.65% | 20.12 | 21.14 | 167822 | 34560 | 6.91% |
| 2024-11-06 | 20.91 | 20.64 | -0.36 | -1.71% | 20.41 | 21.28 | 177211 | 37045 | 7.30% |
| 2024-11-05 | 19.58 | 21.00 | 1.54 | 7.91% | 19.50 | 21.49 | 214565 | 44104 | 8.84% |
| 2024-11-04 | 18.80 | 19.46 | 0.57 | 3.02% | 18.76 | 19.46 | 93151 | 17899 | 3.84% |
| 2024-11-01 | 20.50 | 18.89 | -1.84 | -8.88% | 18.85 | 20.57 | 177535 | 34685 | 7.31% |
| 2024-10-31 | 20.39 | 20.73 | 0.21 | 1.02% | 20.11 | 21.13 | 168923 | 34960 | 6.96% |
| 2024-10-30 | 20.23 | 20.52 | 0.00 | 0.00% | 19.91 | 20.77 | 153194 | 31160 | 6.31% |
| 2024-10-29 | 21.60 | 20.52 | -1.37 | -6.26% | 20.52 | 22.14 | 210091 | 44485 | 8.65% |
| 2024-10-28 | 21.88 | 21.89 | 0.17 | 0.78% | 21.61 | 22.26 | 169040 | 37027 | 6.96% |
| 2024-10-25 | 21.51 | 21.72 | 0.05 | 0.23% | 21.45 | 22.17 | 176600 | 38388 | 7.27% |
| 2024-10-24 | 21.15 | 21.67 | 0.29 | 1.36% | 20.85 | 21.88 | 174031 | 36914 | 7.17% |
| 2024-10-23 | 21.88 | 21.38 | -0.67 | -3.04% | 21.10 | 22.38 | 261758 | 56779 | 10.78% |
| 2024-10-22 | 23.64 | 22.05 | -1.82 | -7.62% | 21.63 | 23.64 | 346318 | 78661 | 14.26% |
| 2024-10-21 | 22.58 | 23.87 | 1.34 | 5.95% | 21.83 | 24.97 | 556487 | 130321 | 22.92% |
| 2024-10-18 | 21.05 | 22.53 | 0.89 | 4.11% | 20.62 | 23.89 | 582358 | 128947 | 23.98% |
| 2024-10-17 | 20.20 | 21.64 | 0.74 | 3.54% | 19.58 | 22.98 | 602448 | 125886 | 24.81% |
| 2024-10-16 | 19.02 | 20.90 | 2.60 | 14.21% | 18.81 | 21.96 | 560597 | 116060 | 23.09% |
| 2024-10-15 | 18.53 | 18.30 | -0.56 | -2.97% | 18.21 | 19.46 | 177365 | 33478 | 7.30% |
| 2024-10-14 | 17.97 | 18.86 | 0.67 | 3.68% | 17.51 | 18.95 | 180164 | 32944 | 7.42% |
| 2024-10-11 | 19.10 | 18.19 | -1.42 | -7.24% | 17.76 | 19.45 | 193491 | 35537 | 7.97% |
| 2024-10-10 | 19.92 | 19.61 | 0.51 | 2.67% | 19.52 | 20.80 | 272112 | 54763 | 11.21% |
| 2024-10-09 | 21.40 | 19.10 | -3.55 | -15.67% | 19.00 | 21.53 | 334278 | 68207 | 13.77% |
| 2024-10-08 | 23.10 | 22.65 | 3.27 | 16.87% | 20.30 | 23.10 | 459915 | 100379 | 18.94% |
| 2024-09-30 | 17.70 | 19.38 | 2.75 | 16.54% | 17.28 | 19.60 | 362695 | 67009 | 14.94% |
| 2024-09-27 | 15.57 | 16.63 | 1.22 | 7.92% | 15.55 | 16.92 | 226478 | 36659 | 9.33% |
| 2024-09-26 | 14.80 | 15.41 | 0.54 | 3.63% | 14.70 | 15.41 | 160172 | 24106 | 6.60% |
| 2024-09-25 | 14.70 | 14.87 | 0.25 | 1.71% | 14.65 | 15.45 | 194819 | 29386 | 8.02% |
| 2024-09-24 | 13.94 | 14.62 | 0.04 | 0.27% | 13.52 | 14.62 | 221612 | 31157 | 9.13% |
| 2024-09-23 | 14.53 | 14.58 | 0.05 | 0.34% | 14.25 | 14.80 | 102741 | 14976 | 4.23% |
| 2024-09-20 | 14.53 | 14.53 | 0.00 | 0.00% | 14.38 | 14.76 | 73968 | 10764 | 3.05% |
| 2024-09-19 | 14.16 | 14.53 | 0.52 | 3.71% | 14.06 | 14.67 | 87722 | 12631 | 3.61% |
| 2024-09-18 | 14.10 | 14.01 | -0.04 | -0.28% | 13.66 | 14.24 | 71413 | 9950 | 2.94% |
| 2024-09-13 | 14.80 | 14.05 | -0.77 | -5.20% | 14.05 | 14.82 | 115118 | 16443 | 4.74% |
| 2024-09-12 | 14.98 | 14.82 | -0.07 | -0.47% | 14.70 | 15.17 | 70172 | 10498 | 2.89% |
| 2024-09-11 | 15.16 | 14.89 | -0.36 | -2.36% | 14.79 | 15.24 | 68776 | 10288 | 2.83% |
| 2024-09-10 | 14.89 | 15.25 | 0.36 | 2.42% | 14.53 | 15.38 | 94355 | 14128 | 3.89% |
| 2024-09-09 | 14.84 | 14.89 | 0.02 | 0.13% | 14.48 | 15.15 | 84298 | 12532 | 3.47% |
| 2024-09-06 | 15.72 | 14.87 | -0.84 | -5.35% | 14.82 | 15.88 | 135277 | 20580 | 5.57% |
| 2024-09-05 | 15.65 | 15.71 | 0.09 | 0.58% | 15.45 | 15.81 | 103895 | 16247 | 4.28% |
| 2024-09-04 | 16.08 | 15.62 | -0.75 | -4.58% | 15.52 | 16.18 | 147778 | 23338 | 6.09% |
| 2024-09-03 | 16.08 | 16.37 | 0.45 | 2.83% | 15.68 | 16.39 | 196210 | 31529 | 8.08% |
| 2024-09-02 | 15.97 | 15.92 | 0.04 | 0.25% | 15.89 | 16.69 | 274470 | 44680 | 11.30% |
| 2024-08-30 | 14.88 | 15.88 | 0.94 | 6.29% | 14.80 | 16.17 | 270947 | 42650 | 11.16% |
| 2024-08-29 | 14.90 | 14.94 | -0.23 | -1.52% | 14.72 | 15.09 | 174304 | 26064 | 7.18% |
| 2024-08-28 | 14.80 | 15.17 | 0.06 | 0.40% | 14.53 | 15.37 | 189563 | 28401 | 7.81% |
| 2024-08-27 | 15.60 | 15.11 | -0.99 | -6.15% | 15.03 | 16.28 | 246102 | 38117 | 10.13% |
| 2024-08-26 | 17.00 | 16.10 | -1.82 | -10.16% | 15.81 | 17.01 | 327340 | 53748 | 13.48% |
| 2024-08-23 | 16.70 | 17.92 | 0.42 | 2.40% | 16.70 | 18.53 | 445660 | 79961 | 18.35% |
| 2024-08-22 | 18.82 | 17.50 | -0.79 | -4.32% | 16.60 | 19.15 | 529513 | 95710 | 21.81% |
| 2024-08-21 | 15.40 | 18.29 | 3.05 | 20.01% | 15.40 | 18.29 | 175046 | 30974 | 7.21% |
| 2024-08-20 | 15.30 | 15.24 | -0.75 | -4.69% | 14.99 | 15.60 | 173450 | 26395 | 7.14% |
| 2024-08-19 | 15.80 | 15.99 | -0.12 | -0.74% | 15.35 | 16.40 | 308620 | 48831 | 12.71% |
| 2024-08-16 | 14.98 | 16.11 | 1.11 | 7.40% | 14.89 | 16.90 | 348590 | 54864 | 14.36% |
| 2024-08-15 | 14.09 | 15.00 | 0.78 | 5.49% | 13.82 | 15.20 | 250005 | 36334 | 10.30% |