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 | 19.58 | 18.60 | -0.98 | -5.01% | 18.60 | 19.58 | 36665 | 6971 | 1.00% |
| 2024-11-21 | 19.78 | 19.58 | -0.23 | -1.16% | 19.40 | 19.85 | 23774 | 4659 | 0.65% |
| 2024-11-20 | 20.26 | 19.81 | -0.45 | -2.22% | 19.66 | 20.26 | 28040 | 5558 | 0.76% |
| 2024-11-19 | 19.76 | 20.26 | 0.61 | 3.10% | 19.45 | 20.38 | 22305 | 4458 | 0.61% |
| 2024-11-18 | 20.05 | 19.65 | -0.21 | -1.06% | 19.59 | 20.21 | 21011 | 4174 | 0.57% |
| 2024-11-15 | 20.41 | 19.86 | -0.48 | -2.36% | 19.80 | 20.59 | 18124 | 3669 | 0.49% |
| 2024-11-14 | 20.84 | 20.34 | -0.49 | -2.35% | 20.33 | 20.86 | 23541 | 4847 | 0.64% |
| 2024-11-13 | 21.00 | 20.83 | 0.00 | 0.00% | 20.38 | 21.03 | 23923 | 4940 | 0.65% |
| 2024-11-12 | 21.04 | 20.83 | -0.35 | -1.65% | 20.62 | 21.50 | 30160 | 6357 | 0.82% |
| 2024-11-11 | 21.19 | 21.18 | -0.38 | -1.76% | 20.77 | 21.49 | 45357 | 9524 | 1.24% |
| 2024-11-08 | 22.53 | 21.56 | -0.43 | -1.96% | 20.93 | 22.53 | 49113 | 10536 | 1.34% |
| 2024-11-07 | 20.80 | 21.99 | 0.97 | 4.61% | 20.64 | 22.22 | 51391 | 11109 | 1.40% |
| 2024-11-06 | 20.77 | 21.02 | 0.27 | 1.30% | 20.28 | 21.30 | 47198 | 9802 | 1.29% |
| 2024-11-05 | 20.79 | 20.75 | -0.04 | -0.19% | 20.30 | 20.81 | 49622 | 10214 | 1.35% |
| 2024-11-04 | 20.22 | 20.79 | -0.01 | -0.05% | 20.06 | 21.04 | 42355 | 8686 | 1.16% |
| 2024-11-01 | 21.82 | 20.80 | 0.42 | 2.06% | 20.70 | 21.96 | 86145 | 18359 | 2.35% |
| 2024-10-31 | 20.20 | 20.38 | 0.07 | 0.34% | 19.81 | 20.58 | 37339 | 7558 | 1.02% |
| 2024-10-30 | 20.79 | 20.31 | -1.13 | -5.27% | 20.31 | 21.26 | 73350 | 15206 | 2.00% |
| 2024-10-29 | 20.90 | 21.44 | 1.33 | 6.61% | 20.45 | 22.12 | 129873 | 27934 | 3.54% |
| 2024-10-28 | 19.55 | 20.11 | 0.54 | 2.76% | 19.08 | 20.42 | 79200 | 15813 | 2.16% |
| 2024-10-25 | 18.56 | 19.57 | 1.02 | 5.50% | 18.38 | 19.69 | 64452 | 12371 | 1.76% |
| 2024-10-24 | 18.70 | 18.55 | -0.48 | -2.52% | 18.49 | 19.08 | 26633 | 4975 | 0.73% |
| 2024-10-23 | 19.80 | 19.03 | -0.86 | -4.32% | 18.93 | 19.80 | 55352 | 10677 | 1.51% |
| 2024-10-22 | 19.11 | 19.89 | 0.88 | 4.63% | 18.83 | 20.04 | 87469 | 17088 | 2.39% |
| 2024-10-21 | 17.91 | 19.01 | 1.11 | 6.20% | 17.50 | 19.29 | 103303 | 19211 | 2.82% |
| 2024-10-18 | 17.75 | 17.90 | 0.20 | 1.13% | 17.42 | 18.37 | 81273 | 14548 | 2.22% |
| 2024-10-17 | 17.93 | 17.70 | -0.05 | -0.28% | 17.61 | 18.03 | 25574 | 4546 | 0.70% |
| 2024-10-16 | 17.41 | 17.75 | -0.06 | -0.34% | 17.41 | 18.05 | 26995 | 4791 | 0.74% |
| 2024-10-15 | 18.34 | 17.81 | -0.67 | -3.63% | 17.80 | 18.51 | 33301 | 6033 | 0.91% |
| 2024-10-14 | 18.23 | 18.48 | 0.29 | 1.59% | 17.64 | 18.80 | 60687 | 11064 | 1.66% |
| 2024-10-11 | 18.32 | 18.19 | -0.31 | -1.68% | 17.48 | 18.40 | 75284 | 13534 | 2.05% |
| 2024-10-10 | 18.02 | 18.50 | 0.62 | 3.47% | 17.28 | 19.23 | 115165 | 21179 | 3.14% |
| 2024-10-09 | 18.85 | 17.88 | -1.65 | -8.45% | 17.58 | 19.00 | 121113 | 22120 | 3.30% |
| 2024-10-08 | 20.98 | 19.53 | 0.45 | 2.36% | 18.28 | 20.98 | 169482 | 33181 | 4.62% |
| 2024-09-30 | 17.63 | 19.08 | 1.71 | 9.84% | 17.59 | 19.11 | 178924 | 33441 | 4.88% |
| 2024-09-27 | 16.90 | 17.37 | 1.58 | 10.01% | 16.55 | 17.37 | 128823 | 21993 | 3.51% |
| 2024-09-26 | 14.80 | 15.79 | 1.44 | 10.03% | 14.60 | 15.79 | 139989 | 21462 | 3.82% |
| 2024-09-25 | 14.47 | 14.35 | -0.04 | -0.28% | 14.28 | 14.85 | 55902 | 8146 | 1.52% |
| 2024-09-24 | 13.56 | 14.39 | 0.91 | 6.75% | 13.55 | 14.54 | 88749 | 12470 | 2.42% |
| 2024-09-23 | 13.43 | 13.48 | -0.06 | -0.44% | 13.43 | 13.72 | 22429 | 3038 | 0.61% |
| 2024-09-20 | 13.44 | 13.54 | 0.01 | 0.07% | 13.35 | 13.66 | 33268 | 4495 | 0.91% |
| 2024-09-19 | 13.18 | 13.53 | 0.39 | 2.97% | 13.18 | 13.88 | 66375 | 8999 | 1.81% |
| 2024-09-18 | 13.30 | 13.14 | -0.30 | -2.23% | 12.92 | 13.42 | 44320 | 5806 | 1.21% |
| 2024-09-13 | 13.63 | 13.44 | -0.28 | -2.04% | 13.26 | 13.80 | 60949 | 8236 | 1.66% |
| 2024-09-12 | 13.85 | 13.72 | -0.60 | -4.19% | 13.60 | 13.97 | 76993 | 10602 | 2.10% |
| 2024-09-11 | 14.39 | 14.32 | 0.28 | 1.99% | 13.69 | 14.47 | 114411 | 16144 | 3.12% |
| 2024-09-10 | 13.60 | 14.04 | 0.47 | 3.46% | 13.60 | 14.49 | 99563 | 13959 | 2.72% |
| 2024-09-09 | 13.53 | 13.57 | 0.01 | 0.07% | 13.45 | 13.68 | 19280 | 2612 | 0.53% |
| 2024-09-06 | 13.80 | 13.56 | -0.33 | -2.38% | 13.49 | 13.93 | 22680 | 3102 | 0.62% |
| 2024-09-05 | 13.65 | 13.89 | 0.24 | 1.76% | 13.62 | 13.94 | 24822 | 3439 | 0.68% |
| 2024-09-04 | 13.78 | 13.65 | -0.21 | -1.52% | 13.63 | 14.00 | 30087 | 4146 | 0.82% |
| 2024-09-03 | 13.60 | 13.86 | 0.26 | 1.91% | 13.58 | 13.91 | 30965 | 4280 | 0.84% |
| 2024-09-02 | 13.93 | 13.60 | -0.53 | -3.75% | 13.59 | 14.09 | 37985 | 5231 | 1.04% |
| 2024-08-30 | 13.60 | 14.13 | 0.40 | 2.91% | 13.55 | 14.45 | 72833 | 10255 | 1.99% |
| 2024-08-29 | 14.18 | 13.73 | 0.13 | 0.96% | 13.34 | 14.18 | 58714 | 7996 | 1.60% |
| 2024-08-28 | 13.61 | 13.60 | 0.08 | 0.59% | 13.30 | 13.68 | 27413 | 3703 | 0.75% |
| 2024-08-27 | 13.38 | 13.52 | 0.06 | 0.45% | 13.22 | 13.52 | 21202 | 2837 | 0.58% |
| 2024-08-26 | 13.38 | 13.46 | 0.09 | 0.67% | 13.27 | 13.60 | 25670 | 3450 | 0.70% |
| 2024-08-23 | 13.41 | 13.37 | -0.09 | -0.67% | 13.36 | 13.63 | 22450 | 3018 | 0.61% |
| 2024-08-22 | 13.66 | 13.46 | -0.15 | -1.10% | 13.44 | 13.70 | 23105 | 3126 | 0.63% |
| 2024-08-21 | 13.84 | 13.61 | -0.29 | -2.09% | 13.49 | 13.88 | 35420 | 4824 | 1.12% |
| 2024-08-20 | 14.06 | 13.90 | -0.16 | -1.14% | 13.80 | 14.06 | 22647 | 3152 | 0.71% |
| 2024-08-19 | 14.30 | 14.06 | -0.27 | -1.88% | 14.02 | 14.34 | 33481 | 4727 | 1.06% |
| 2024-08-16 | 14.46 | 14.33 | -0.14 | -0.97% | 14.28 | 14.66 | 35804 | 5165 | 1.13% |
| 2024-08-15 | 14.49 | 14.47 | -0.12 | -0.82% | 14.33 | 14.78 | 47141 | 6829 | 1.49% |