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 | 19.99 | 19.65 | -0.33 | -1.65% | 19.31 | 20.15 | 74264 | 14632 | 11.37% |
| 2024-11-20 | 19.49 | 19.98 | 0.34 | 1.73% | 19.49 | 20.14 | 86760 | 17261 | 13.28% |
| 2024-11-19 | 19.50 | 19.64 | -0.46 | -2.29% | 18.58 | 19.93 | 113349 | 21656 | 17.36% |
| 2024-11-18 | 20.01 | 20.10 | 0.41 | 2.08% | 18.80 | 21.00 | 140689 | 28454 | 21.54% |
| 2024-11-15 | 20.10 | 19.69 | -0.32 | -1.60% | 19.41 | 20.78 | 93217 | 18683 | 14.27% |
| 2024-11-14 | 20.91 | 20.01 | -1.11 | -5.26% | 19.98 | 20.91 | 106653 | 21707 | 16.33% |
| 2024-11-13 | 19.89 | 21.12 | 0.93 | 4.61% | 19.89 | 21.22 | 180372 | 37575 | 27.62% |
| 2024-11-12 | 20.55 | 20.19 | -0.36 | -1.75% | 19.94 | 20.90 | 104532 | 21308 | 16.01% |
| 2024-11-11 | 19.65 | 20.55 | 0.59 | 2.96% | 19.64 | 20.77 | 118477 | 24089 | 18.14% |
| 2024-11-08 | 20.13 | 19.96 | -0.21 | -1.04% | 19.88 | 21.00 | 143467 | 29352 | 21.97% |
| 2024-11-07 | 19.41 | 20.17 | 0.53 | 2.70% | 19.36 | 20.49 | 147789 | 29597 | 22.63% |
| 2024-11-06 | 19.54 | 19.64 | -0.16 | -0.81% | 19.26 | 19.96 | 135279 | 26576 | 20.71% |
| 2024-11-05 | 18.30 | 19.80 | 1.51 | 8.26% | 18.22 | 21.00 | 174304 | 34019 | 26.69% |
| 2024-11-04 | 18.28 | 18.29 | -0.64 | -3.38% | 17.52 | 18.45 | 96733 | 17520 | 14.81% |
| 2024-11-01 | 18.12 | 18.93 | 0.63 | 3.44% | 17.88 | 19.95 | 163898 | 30921 | 25.10% |
| 2024-10-31 | 18.00 | 18.30 | 0.14 | 0.77% | 18.00 | 18.41 | 52168 | 9531 | 7.99% |
| 2024-10-30 | 18.40 | 18.16 | -0.63 | -3.35% | 17.88 | 18.69 | 72089 | 13150 | 11.04% |
| 2024-10-29 | 19.48 | 18.79 | -0.65 | -3.34% | 18.74 | 19.56 | 66825 | 12735 | 10.23% |
| 2024-10-28 | 19.63 | 19.44 | -0.13 | -0.66% | 19.27 | 19.79 | 63879 | 12426 | 9.78% |
| 2024-10-25 | 19.36 | 19.57 | 0.39 | 2.03% | 19.27 | 19.90 | 75228 | 14746 | 11.52% |
| 2024-10-24 | 20.16 | 19.18 | -1.25 | -6.12% | 19.07 | 20.17 | 103598 | 20133 | 15.86% |
| 2024-10-23 | 19.58 | 20.43 | 0.41 | 2.05% | 19.58 | 20.50 | 129119 | 26138 | 19.77% |
| 2024-10-22 | 20.10 | 20.02 | 0.07 | 0.35% | 19.71 | 20.73 | 165246 | 33492 | 25.30% |
| 2024-10-21 | 19.32 | 19.95 | 0.73 | 3.80% | 19.25 | 20.08 | 143726 | 28331 | 22.01% |
| 2024-10-18 | 18.47 | 19.22 | 1.01 | 5.55% | 18.21 | 19.66 | 146448 | 27750 | 22.42% |
| 2024-10-17 | 18.20 | 18.21 | 0.12 | 0.66% | 18.10 | 18.74 | 94406 | 17296 | 14.46% |
| 2024-10-16 | 18.12 | 18.09 | -0.66 | -3.52% | 17.82 | 18.72 | 113874 | 20707 | 17.44% |
| 2024-10-15 | 18.68 | 18.75 | -0.42 | -2.19% | 18.59 | 19.69 | 153868 | 29388 | 23.56% |
| 2024-10-14 | 18.25 | 19.17 | 0.55 | 2.95% | 18.25 | 19.36 | 171698 | 32526 | 26.29% |
| 2024-10-11 | 19.73 | 18.62 | -2.73 | -12.79% | 18.22 | 20.50 | 259047 | 50177 | 39.66% |
| 2024-10-10 | 18.01 | 21.35 | 3.56 | 20.01% | 17.50 | 21.35 | 278193 | 56904 | 42.60% |
| 2024-10-09 | 19.84 | 17.79 | -3.11 | -14.88% | 17.79 | 19.88 | 120847 | 22844 | 18.50% |
| 2024-10-08 | 22.60 | 20.90 | 2.01 | 10.64% | 19.39 | 22.60 | 185049 | 38300 | 28.33% |
| 2024-09-30 | 17.30 | 18.89 | 2.39 | 14.48% | 16.84 | 19.04 | 152365 | 27419 | 23.33% |
| 2024-09-27 | 15.80 | 16.50 | 1.02 | 6.59% | 15.67 | 16.84 | 97316 | 15796 | 14.90% |
| 2024-09-26 | 15.17 | 15.48 | 0.26 | 1.71% | 15.10 | 15.48 | 48314 | 7393 | 7.40% |
| 2024-09-25 | 15.15 | 15.22 | 0.14 | 0.93% | 14.91 | 15.57 | 73033 | 11193 | 11.18% |
| 2024-09-24 | 14.36 | 15.08 | 0.71 | 4.94% | 14.01 | 15.30 | 77703 | 11486 | 11.90% |
| 2024-09-23 | 14.17 | 14.37 | 0.16 | 1.13% | 14.03 | 14.45 | 26917 | 3835 | 4.12% |
| 2024-09-20 | 14.88 | 14.21 | -0.58 | -3.92% | 14.09 | 14.91 | 50041 | 7184 | 7.66% |
| 2024-09-19 | 14.56 | 14.79 | 0.31 | 2.14% | 14.45 | 14.89 | 29366 | 4326 | 4.50% |
| 2024-09-18 | 14.61 | 14.48 | -0.22 | -1.50% | 14.31 | 14.74 | 32644 | 4733 | 5.00% |
| 2024-09-13 | 14.83 | 14.70 | -0.07 | -0.47% | 14.65 | 15.19 | 38785 | 5774 | 5.94% |
| 2024-09-12 | 14.90 | 14.77 | -0.19 | -1.27% | 14.75 | 15.17 | 36779 | 5497 | 5.63% |
| 2024-09-11 | 14.97 | 14.96 | -0.06 | -0.40% | 14.81 | 15.30 | 45282 | 6790 | 6.93% |
| 2024-09-10 | 15.33 | 15.02 | -0.45 | -2.91% | 14.93 | 15.59 | 69169 | 10447 | 10.59% |
| 2024-09-09 | 14.17 | 15.47 | 1.15 | 8.03% | 14.11 | 16.20 | 106018 | 16081 | 16.23% |
| 2024-09-06 | 14.62 | 14.32 | -0.36 | -2.45% | 14.31 | 15.00 | 31163 | 4562 | 4.77% |
| 2024-09-05 | 14.66 | 14.68 | 0.03 | 0.20% | 14.58 | 14.79 | 20079 | 2945 | 3.07% |
| 2024-09-04 | 14.51 | 14.65 | -0.07 | -0.48% | 14.51 | 14.84 | 25253 | 3709 | 3.87% |
| 2024-09-03 | 14.57 | 14.72 | 0.33 | 2.29% | 14.47 | 15.10 | 44470 | 6547 | 6.81% |
| 2024-09-02 | 14.62 | 14.39 | -0.23 | -1.57% | 14.34 | 14.98 | 41661 | 6093 | 6.38% |
| 2024-08-30 | 14.31 | 14.62 | 0.27 | 1.88% | 14.25 | 14.88 | 32399 | 4746 | 4.96% |
| 2024-08-29 | 14.11 | 14.35 | 0.22 | 1.56% | 14.00 | 14.41 | 28734 | 4102 | 4.40% |
| 2024-08-28 | 13.95 | 14.13 | 0.08 | 0.57% | 13.77 | 14.32 | 33633 | 4750 | 5.15% |
| 2024-08-27 | 14.95 | 14.05 | -1.04 | -6.89% | 13.98 | 15.04 | 59407 | 8515 | 9.10% |
| 2024-08-26 | 14.75 | 15.09 | 0.38 | 2.58% | 14.75 | 15.21 | 33558 | 5062 | 5.14% |
| 2024-08-23 | 14.83 | 14.71 | -0.17 | -1.14% | 14.49 | 14.96 | 31074 | 4574 | 4.76% |
| 2024-08-22 | 15.28 | 14.88 | -0.47 | -3.06% | 14.84 | 15.54 | 39404 | 5958 | 6.03% |
| 2024-08-21 | 16.00 | 15.35 | -0.69 | -4.30% | 15.27 | 16.00 | 46440 | 7259 | 7.11% |
| 2024-08-20 | 16.44 | 16.04 | -0.24 | -1.47% | 15.90 | 16.55 | 34944 | 5642 | 5.35% |
| 2024-08-19 | 16.59 | 16.28 | -0.52 | -3.10% | 16.25 | 16.81 | 55551 | 9175 | 8.51% |
| 2024-08-16 | 16.77 | 16.80 | 0.11 | 0.66% | 16.77 | 17.25 | 89935 | 15234 | 13.77% |
| 2024-08-15 | 15.90 | 16.69 | 0.78 | 4.90% | 15.57 | 17.30 | 86220 | 14203 | 13.20% |