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 | 21.75 | 21.72 | -0.28 | -1.27% | 21.36 | 22.20 | 43667 | 9481 | 2.20% |
| 2024-11-20 | 22.00 | 22.00 | 0.00 | 0.00% | 21.43 | 22.37 | 57943 | 12683 | 2.91% |
| 2024-11-19 | 21.08 | 22.00 | 1.23 | 5.92% | 20.93 | 22.30 | 75600 | 16277 | 3.80% |
| 2024-11-18 | 20.69 | 20.77 | 0.08 | 0.39% | 20.00 | 21.85 | 110169 | 23041 | 5.54% |
| 2024-11-15 | 21.82 | 20.69 | -1.35 | -6.13% | 20.57 | 22.38 | 101315 | 21496 | 5.09% |
| 2024-11-14 | 22.50 | 22.04 | -0.46 | -2.04% | 21.96 | 23.87 | 78783 | 18119 | 3.96% |
| 2024-11-13 | 22.62 | 22.50 | -0.32 | -1.40% | 21.79 | 22.83 | 74803 | 16605 | 3.76% |
| 2024-11-12 | 23.00 | 22.82 | -0.34 | -1.47% | 22.64 | 24.20 | 117761 | 27509 | 5.92% |
| 2024-11-11 | 21.90 | 23.16 | 1.19 | 5.42% | 21.54 | 23.90 | 197180 | 44783 | 9.92% |
| 2024-11-08 | 21.00 | 21.97 | 1.01 | 4.82% | 20.50 | 22.15 | 159801 | 34420 | 8.04% |
| 2024-11-07 | 23.00 | 20.96 | -0.96 | -4.38% | 20.58 | 23.00 | 221745 | 46944 | 11.15% |
| 2024-11-06 | 20.09 | 21.92 | 1.83 | 9.11% | 20.02 | 22.10 | 225706 | 48447 | 11.35% |
| 2024-11-05 | 19.88 | 20.09 | -0.04 | -0.20% | 19.88 | 20.79 | 114123 | 23140 | 5.74% |
| 2024-11-04 | 19.00 | 20.13 | 1.70 | 9.22% | 19.00 | 20.25 | 150478 | 30039 | 7.57% |
| 2024-11-01 | 19.29 | 18.43 | -0.86 | -4.46% | 18.36 | 19.29 | 74248 | 13903 | 3.73% |
| 2024-10-31 | 18.80 | 19.29 | 0.26 | 1.37% | 18.80 | 19.68 | 94079 | 18178 | 4.73% |
| 2024-10-30 | 19.48 | 19.03 | -0.58 | -2.96% | 18.82 | 19.80 | 95198 | 18254 | 4.79% |
| 2024-10-29 | 18.91 | 19.61 | 0.85 | 4.53% | 18.91 | 19.85 | 108177 | 21196 | 5.44% |
| 2024-10-28 | 18.55 | 18.76 | 0.21 | 1.13% | 18.13 | 18.80 | 57671 | 10675 | 2.90% |
| 2024-10-25 | 19.20 | 18.55 | -0.15 | -0.80% | 17.88 | 19.25 | 86062 | 15841 | 4.33% |
| 2024-10-24 | 18.30 | 18.70 | 0.67 | 3.72% | 18.30 | 19.57 | 132109 | 25175 | 6.64% |
| 2024-10-23 | 17.69 | 18.03 | 0.58 | 3.32% | 17.46 | 18.20 | 96808 | 17389 | 4.87% |
| 2024-10-22 | 16.65 | 17.45 | 0.84 | 5.06% | 16.61 | 17.80 | 97419 | 16996 | 4.90% |
| 2024-10-21 | 16.12 | 16.61 | 0.50 | 3.10% | 16.07 | 16.96 | 46163 | 7659 | 2.32% |
| 2024-10-18 | 15.50 | 16.11 | 0.54 | 3.47% | 15.49 | 16.44 | 49652 | 7952 | 2.50% |
| 2024-10-17 | 16.18 | 15.57 | -0.53 | -3.29% | 15.55 | 16.25 | 49214 | 7804 | 2.47% |
| 2024-10-16 | 16.18 | 16.10 | -0.30 | -1.83% | 16.02 | 16.50 | 27985 | 4535 | 1.41% |
| 2024-10-15 | 17.00 | 16.40 | -0.62 | -3.64% | 16.40 | 17.10 | 44266 | 7449 | 2.23% |
| 2024-10-14 | 16.58 | 17.02 | 0.45 | 2.72% | 15.98 | 17.08 | 69771 | 11528 | 3.51% |
| 2024-10-11 | 16.59 | 16.57 | -0.07 | -0.42% | 16.01 | 17.18 | 66687 | 11030 | 3.35% |
| 2024-10-10 | 16.01 | 16.64 | 0.57 | 3.55% | 15.70 | 17.26 | 80594 | 13306 | 4.05% |
| 2024-10-09 | 16.55 | 16.07 | -1.14 | -6.62% | 16.06 | 16.99 | 77606 | 12740 | 3.90% |
| 2024-10-08 | 18.26 | 17.21 | 0.61 | 3.67% | 16.39 | 18.26 | 132024 | 22979 | 6.64% |
| 2024-09-30 | 16.00 | 16.60 | 1.36 | 8.92% | 15.57 | 16.72 | 100032 | 16318 | 5.03% |
| 2024-09-27 | 14.78 | 15.24 | 0.60 | 4.10% | 14.71 | 15.27 | 38980 | 5845 | 1.96% |
| 2024-09-26 | 13.89 | 14.64 | 0.77 | 5.55% | 13.80 | 14.65 | 59169 | 8436 | 2.98% |
| 2024-09-25 | 14.04 | 13.87 | 0.02 | 0.14% | 13.77 | 14.25 | 33692 | 4738 | 1.90% |
| 2024-09-24 | 13.39 | 13.85 | 0.45 | 3.36% | 13.30 | 13.90 | 25846 | 3540 | 1.46% |
| 2024-09-23 | 13.40 | 13.40 | 0.13 | 0.98% | 13.12 | 13.47 | 12849 | 1716 | 0.73% |
| 2024-09-20 | 13.34 | 13.27 | -0.08 | -0.60% | 13.08 | 13.34 | 15299 | 2015 | 0.86% |
| 2024-09-19 | 13.10 | 13.35 | 0.48 | 3.73% | 12.89 | 13.58 | 25889 | 3442 | 1.46% |
| 2024-09-18 | 13.18 | 12.87 | -0.38 | -2.87% | 12.77 | 13.30 | 15306 | 1983 | 0.86% |
| 2024-09-13 | 13.57 | 13.25 | -0.42 | -3.07% | 13.25 | 13.74 | 13529 | 1813 | 0.76% |
| 2024-09-12 | 13.88 | 13.67 | -0.27 | -1.94% | 13.61 | 14.08 | 13998 | 1937 | 0.79% |
| 2024-09-11 | 13.88 | 13.94 | 0.06 | 0.43% | 13.73 | 13.96 | 12941 | 1793 | 0.73% |
| 2024-09-10 | 13.77 | 13.88 | 0.11 | 0.80% | 13.58 | 13.91 | 13626 | 1871 | 0.77% |
| 2024-09-09 | 13.74 | 13.77 | 0.03 | 0.22% | 13.55 | 13.88 | 14522 | 1995 | 0.82% |
| 2024-09-06 | 14.14 | 13.74 | -0.35 | -2.48% | 13.70 | 14.14 | 18638 | 2583 | 1.05% |
| 2024-09-05 | 14.09 | 14.09 | 0.04 | 0.28% | 14.02 | 14.28 | 17429 | 2462 | 0.98% |
| 2024-09-04 | 13.95 | 14.05 | -0.03 | -0.21% | 13.87 | 14.14 | 19474 | 2730 | 1.10% |
| 2024-09-03 | 13.72 | 14.08 | 0.37 | 2.70% | 13.68 | 14.14 | 33861 | 4750 | 1.91% |
| 2024-09-02 | 13.90 | 13.71 | -0.10 | -0.72% | 13.63 | 14.04 | 29661 | 4096 | 1.68% |
| 2024-08-30 | 13.60 | 13.81 | 0.22 | 1.62% | 13.51 | 14.16 | 25590 | 3546 | 1.45% |
| 2024-08-29 | 13.15 | 13.59 | 0.40 | 3.03% | 13.05 | 13.67 | 18641 | 2505 | 1.05% |
| 2024-08-28 | 12.95 | 13.19 | 0.30 | 2.33% | 12.86 | 13.22 | 19171 | 2515 | 1.08% |
| 2024-08-27 | 13.40 | 12.89 | -0.53 | -3.95% | 12.89 | 13.40 | 20431 | 2665 | 1.15% |
| 2024-08-26 | 13.37 | 13.42 | -0.37 | -2.68% | 13.10 | 13.63 | 19709 | 2645 | 1.11% |
| 2024-08-23 | 13.87 | 13.79 | -0.08 | -0.58% | 13.65 | 14.10 | 18537 | 2563 | 1.05% |
| 2024-08-22 | 13.72 | 13.87 | 0.10 | 0.73% | 13.68 | 14.14 | 21054 | 2933 | 1.19% |
| 2024-08-21 | 13.55 | 13.77 | 0.13 | 0.95% | 13.55 | 14.02 | 19195 | 2656 | 1.08% |
| 2024-08-20 | 14.05 | 13.64 | -0.27 | -1.94% | 13.55 | 14.35 | 33221 | 4631 | 1.88% |
| 2024-08-19 | 14.05 | 13.91 | -0.15 | -1.07% | 13.87 | 14.26 | 15452 | 2170 | 0.87% |
| 2024-08-16 | 14.76 | 14.06 | -0.45 | -3.10% | 14.06 | 14.79 | 16860 | 2410 | 0.95% |
| 2024-08-15 | 14.62 | 14.51 | -0.11 | -0.75% | 14.25 | 14.68 | 14297 | 2072 | 0.81% |
| 2024-08-14 | 14.55 | 14.62 | 0.07 | 0.48% | 14.50 | 14.73 | 13022 | 1906 | 0.74% |
| 2024-08-13 | 14.28 | 14.55 | 0.22 | 1.54% | 14.19 | 14.59 | 9579 | 1380 | 0.54% |