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 | 21.97 | 22.71 | 1.06 | 4.90% | 21.60 | 22.96 | 55261 | 12504 | 2.99% |
| 2024-11-20 | 21.21 | 21.65 | 0.45 | 2.12% | 21.10 | 21.81 | 30211 | 6481 | 1.63% |
| 2024-11-19 | 20.34 | 21.20 | 0.69 | 3.36% | 20.34 | 21.29 | 34904 | 7257 | 1.89% |
| 2024-11-18 | 21.70 | 20.51 | -1.13 | -5.22% | 20.20 | 21.91 | 38917 | 8137 | 2.11% |
| 2024-11-15 | 22.34 | 21.64 | -0.68 | -3.05% | 21.58 | 22.58 | 32446 | 7179 | 1.76% |
| 2024-11-14 | 22.69 | 22.32 | -0.30 | -1.33% | 22.20 | 23.14 | 43995 | 10002 | 2.38% |
| 2024-11-13 | 22.80 | 22.62 | -0.22 | -0.96% | 21.56 | 22.82 | 59228 | 13104 | 3.20% |
| 2024-11-12 | 23.00 | 22.84 | -0.02 | -0.09% | 22.61 | 23.35 | 65680 | 15086 | 3.55% |
| 2024-11-11 | 22.90 | 22.86 | -0.06 | -0.26% | 22.70 | 23.31 | 58865 | 13480 | 3.19% |
| 2024-11-08 | 23.50 | 22.92 | -0.29 | -1.25% | 22.58 | 23.70 | 65540 | 15189 | 3.55% |
| 2024-11-07 | 23.82 | 23.21 | -1.39 | -5.65% | 22.69 | 24.00 | 107336 | 24847 | 5.81% |
| 2024-11-06 | 24.53 | 24.60 | 0.60 | 2.50% | 24.11 | 26.40 | 172158 | 43385 | 9.32% |
| 2024-11-05 | 21.41 | 24.00 | 2.18 | 9.99% | 21.41 | 24.00 | 79294 | 18199 | 4.29% |
| 2024-11-04 | 20.90 | 21.82 | 0.64 | 3.02% | 20.68 | 22.51 | 93875 | 20357 | 5.08% |
| 2024-11-01 | 21.21 | 21.18 | 0.28 | 1.34% | 20.43 | 22.27 | 103528 | 22024 | 5.60% |
| 2024-10-31 | 21.10 | 20.90 | 0.17 | 0.82% | 20.10 | 21.25 | 91495 | 18922 | 4.95% |
| 2024-10-30 | 21.21 | 20.73 | 0.13 | 0.63% | 20.60 | 21.50 | 89654 | 18784 | 4.85% |
| 2024-10-29 | 21.47 | 20.60 | -1.80 | -8.04% | 20.39 | 22.09 | 142813 | 30248 | 7.73% |
| 2024-10-28 | 21.60 | 22.40 | 0.97 | 4.53% | 20.36 | 23.57 | 215345 | 46731 | 11.65% |
| 2024-10-25 | 20.36 | 21.43 | 1.95 | 10.01% | 19.67 | 21.43 | 190233 | 39655 | 10.29% |
| 2024-10-24 | 17.60 | 19.48 | 1.77 | 9.99% | 17.51 | 19.48 | 105667 | 19717 | 5.72% |
| 2024-10-23 | 19.00 | 17.71 | -0.75 | -4.06% | 17.35 | 19.45 | 169921 | 31211 | 9.19% |
| 2024-10-22 | 17.51 | 18.46 | 1.68 | 10.01% | 16.78 | 18.46 | 102423 | 18450 | 5.54% |
| 2024-10-21 | 16.78 | 16.78 | 1.53 | 10.03% | 16.00 | 16.78 | 59103 | 9866 | 3.20% |
| 2024-10-18 | 14.87 | 15.25 | 0.39 | 2.62% | 14.80 | 15.52 | 30538 | 4639 | 1.65% |
| 2024-10-17 | 15.18 | 14.86 | -0.24 | -1.59% | 14.85 | 15.28 | 20304 | 3052 | 1.10% |
| 2024-10-16 | 14.91 | 15.10 | 0.09 | 0.60% | 14.91 | 15.31 | 22365 | 3382 | 1.21% |
| 2024-10-15 | 15.54 | 15.01 | -0.54 | -3.47% | 14.98 | 15.58 | 32027 | 4873 | 1.73% |
| 2024-10-14 | 15.41 | 15.55 | 0.16 | 1.04% | 15.15 | 15.78 | 22989 | 3560 | 1.24% |
| 2024-10-11 | 15.75 | 15.39 | -0.67 | -4.17% | 15.23 | 16.16 | 29529 | 4617 | 1.60% |
| 2024-10-10 | 15.89 | 16.06 | 0.61 | 3.95% | 15.46 | 16.68 | 49701 | 8000 | 2.69% |
| 2024-10-09 | 16.80 | 15.45 | -1.64 | -9.60% | 15.45 | 17.00 | 60250 | 9785 | 3.26% |
| 2024-10-08 | 18.04 | 17.09 | 0.68 | 4.14% | 16.25 | 18.04 | 55055 | 9399 | 2.98% |
| 2024-09-30 | 15.42 | 16.41 | 1.29 | 8.53% | 15.27 | 16.60 | 47823 | 7666 | 2.59% |
| 2024-09-27 | 14.93 | 15.12 | 0.44 | 3.00% | 14.59 | 15.19 | 17356 | 2579 | 0.94% |
| 2024-09-26 | 14.91 | 14.98 | 0.12 | 0.81% | 14.80 | 15.06 | 12796 | 1905 | 0.69% |
| 2024-09-25 | 14.56 | 14.86 | 0.38 | 2.62% | 14.56 | 15.08 | 15269 | 2278 | 0.83% |
| 2024-09-24 | 14.04 | 14.48 | 0.49 | 3.50% | 13.95 | 14.58 | 15298 | 2188 | 0.83% |
| 2024-09-23 | 13.93 | 13.99 | 0.11 | 0.79% | 13.77 | 14.06 | 6820 | 952 | 0.37% |
| 2024-09-20 | 14.08 | 13.88 | -0.20 | -1.42% | 13.80 | 14.16 | 8026 | 1115 | 0.43% |
| 2024-09-19 | 13.93 | 14.08 | 0.15 | 1.08% | 13.90 | 14.18 | 9061 | 1273 | 0.49% |
| 2024-09-18 | 14.20 | 13.93 | -0.29 | -2.04% | 13.81 | 14.34 | 11616 | 1619 | 0.63% |
| 2024-09-13 | 14.51 | 14.22 | -0.10 | -0.70% | 14.21 | 14.54 | 14612 | 2099 | 0.79% |
| 2024-09-12 | 14.46 | 14.32 | -0.12 | -0.83% | 14.02 | 14.48 | 17076 | 2435 | 0.92% |
| 2024-09-11 | 14.67 | 14.44 | -0.23 | -1.57% | 14.33 | 14.67 | 8815 | 1275 | 0.48% |
| 2024-09-10 | 14.48 | 14.67 | 0.19 | 1.31% | 14.36 | 14.71 | 8523 | 1237 | 0.46% |
| 2024-09-09 | 14.40 | 14.48 | 0.00 | 0.00% | 14.22 | 14.55 | 10053 | 1451 | 0.54% |
| 2024-09-06 | 14.74 | 14.48 | -0.28 | -1.90% | 14.45 | 14.79 | 8657 | 1262 | 0.47% |
| 2024-09-05 | 14.85 | 14.76 | -0.08 | -0.54% | 14.69 | 14.99 | 11007 | 1631 | 0.60% |
| 2024-09-04 | 14.79 | 14.84 | -0.09 | -0.60% | 14.71 | 14.97 | 8091 | 1201 | 0.44% |
| 2024-09-03 | 14.79 | 14.93 | 0.04 | 0.27% | 14.68 | 15.12 | 14507 | 2160 | 0.79% |
| 2024-09-02 | 14.91 | 14.89 | -0.01 | -0.07% | 14.84 | 15.44 | 28671 | 4325 | 1.55% |
| 2024-08-30 | 15.38 | 14.90 | -0.48 | -3.12% | 14.80 | 15.66 | 34531 | 5265 | 1.87% |
| 2024-08-29 | 15.71 | 15.38 | -0.44 | -2.78% | 15.27 | 15.88 | 19800 | 3081 | 1.07% |
| 2024-08-28 | 15.83 | 15.82 | -0.03 | -0.19% | 15.63 | 16.00 | 13677 | 2162 | 0.74% |
| 2024-08-27 | 15.59 | 15.85 | 0.12 | 0.76% | 15.59 | 15.95 | 13273 | 2092 | 0.72% |
| 2024-08-26 | 15.41 | 15.73 | 0.31 | 2.01% | 15.15 | 15.89 | 18164 | 2834 | 0.98% |
| 2024-08-23 | 15.55 | 15.42 | -0.26 | -1.66% | 15.25 | 15.69 | 14195 | 2188 | 0.77% |
| 2024-08-22 | 15.81 | 15.68 | -0.12 | -0.76% | 15.59 | 16.06 | 15393 | 2424 | 0.83% |
| 2024-08-21 | 15.50 | 15.80 | 0.23 | 1.48% | 15.42 | 16.20 | 18574 | 2949 | 1.01% |
| 2024-08-20 | 15.70 | 15.57 | -0.24 | -1.52% | 15.51 | 16.03 | 16974 | 2670 | 0.92% |
| 2024-08-19 | 16.09 | 15.81 | -0.28 | -1.74% | 15.74 | 16.45 | 26887 | 4330 | 1.45% |
| 2024-08-16 | 16.05 | 16.09 | 0.01 | 0.06% | 15.95 | 16.28 | 17618 | 2839 | 0.95% |
| 2024-08-15 | 15.92 | 16.08 | 0.14 | 0.88% | 15.80 | 16.16 | 12507 | 1993 | 0.68% |