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 | 21.73 | 21.30 | -0.60 | -2.74% | 21.08 | 21.85 | 26612 | 5683 | 2.51% |
| 2024-11-20 | 21.71 | 21.90 | 0.22 | 1.01% | 21.37 | 21.94 | 15330 | 3315 | 1.45% |
| 2024-11-19 | 21.12 | 21.68 | 0.58 | 2.75% | 20.99 | 21.68 | 15493 | 3310 | 1.46% |
| 2024-11-18 | 22.62 | 21.10 | -1.66 | -7.29% | 20.60 | 22.96 | 30319 | 6502 | 2.86% |
| 2024-11-15 | 23.23 | 22.76 | -0.98 | -4.13% | 22.63 | 23.81 | 20037 | 4647 | 1.89% |
| 2024-11-14 | 23.10 | 23.74 | 0.65 | 2.82% | 23.09 | 24.69 | 42013 | 10108 | 3.96% |
| 2024-11-13 | 22.50 | 23.09 | 0.47 | 2.08% | 21.79 | 23.25 | 27238 | 6179 | 2.57% |
| 2024-11-12 | 23.09 | 22.62 | -0.45 | -1.95% | 22.16 | 23.19 | 17434 | 3949 | 1.64% |
| 2024-11-11 | 22.61 | 23.07 | 0.47 | 2.08% | 22.06 | 23.39 | 27125 | 6159 | 2.56% |
| 2024-11-08 | 22.48 | 22.60 | 0.12 | 0.53% | 22.02 | 22.80 | 20874 | 4692 | 1.97% |
| 2024-11-07 | 22.80 | 22.48 | -0.18 | -0.79% | 21.80 | 22.95 | 29091 | 6480 | 2.74% |
| 2024-11-06 | 22.34 | 22.66 | 0.28 | 1.25% | 22.03 | 23.08 | 31005 | 7010 | 2.93% |
| 2024-11-05 | 22.48 | 22.38 | 0.21 | 0.95% | 21.58 | 22.60 | 29924 | 6626 | 2.82% |
| 2024-11-04 | 22.30 | 22.17 | 0.17 | 0.77% | 21.90 | 23.50 | 37834 | 8592 | 3.57% |
| 2024-11-01 | 23.13 | 22.00 | -1.13 | -4.89% | 21.72 | 23.96 | 39456 | 8877 | 3.72% |
| 2024-10-31 | 21.52 | 23.13 | 1.53 | 7.08% | 21.40 | 23.76 | 49548 | 11342 | 4.67% |
| 2024-10-30 | 20.27 | 21.60 | 1.20 | 5.88% | 20.00 | 21.60 | 32531 | 6762 | 3.07% |
| 2024-10-29 | 21.00 | 20.40 | -0.78 | -3.68% | 20.31 | 21.00 | 24125 | 4961 | 2.28% |
| 2024-10-28 | 21.06 | 21.23 | 0.22 | 1.05% | 20.66 | 21.39 | 40493 | 8500 | 3.82% |
| 2024-10-25 | 20.60 | 21.01 | 0.30 | 1.45% | 20.22 | 21.46 | 65913 | 13689 | 6.22% |
| 2024-10-24 | 19.82 | 20.71 | 0.89 | 4.49% | 19.56 | 21.80 | 98102 | 20430 | 9.25% |
| 2024-10-23 | 18.30 | 19.82 | 1.80 | 9.99% | 18.18 | 19.82 | 61848 | 12177 | 5.83% |
| 2024-10-22 | 17.69 | 18.02 | 0.10 | 0.56% | 17.52 | 18.55 | 38185 | 6866 | 3.60% |
| 2024-10-21 | 18.70 | 17.92 | -0.98 | -5.19% | 17.75 | 18.70 | 45342 | 8238 | 4.28% |
| 2024-10-18 | 18.28 | 18.90 | 0.62 | 3.39% | 18.06 | 19.38 | 67864 | 12700 | 6.40% |
| 2024-10-17 | 17.70 | 18.28 | 1.19 | 6.96% | 17.28 | 18.80 | 80649 | 14576 | 7.61% |
| 2024-10-16 | 15.40 | 17.09 | 1.55 | 9.97% | 15.38 | 17.09 | 18612 | 3100 | 1.76% |
| 2024-10-15 | 15.56 | 15.54 | -0.04 | -0.26% | 15.19 | 15.85 | 11603 | 1812 | 1.09% |
| 2024-10-14 | 15.36 | 15.58 | 0.41 | 2.70% | 15.09 | 15.67 | 15148 | 2334 | 1.43% |
| 2024-10-11 | 15.90 | 15.17 | -0.73 | -4.59% | 15.07 | 15.94 | 18488 | 2869 | 1.74% |
| 2024-10-10 | 15.98 | 15.90 | 0.01 | 0.06% | 15.30 | 16.10 | 25667 | 4039 | 2.42% |
| 2024-10-09 | 17.53 | 15.89 | -1.76 | -9.97% | 15.89 | 17.54 | 35416 | 5828 | 3.34% |
| 2024-10-08 | 18.74 | 17.65 | 0.61 | 3.58% | 16.30 | 18.74 | 40174 | 7120 | 3.79% |
| 2024-09-30 | 15.96 | 17.04 | 1.34 | 8.54% | 15.80 | 17.27 | 46729 | 7744 | 4.41% |
| 2024-09-27 | 15.34 | 15.70 | 0.36 | 2.35% | 14.80 | 15.78 | 28257 | 4333 | 2.67% |
| 2024-09-26 | 14.45 | 15.34 | 1.06 | 7.42% | 14.20 | 15.71 | 54171 | 8233 | 5.11% |
| 2024-09-25 | 14.27 | 14.28 | 0.01 | 0.07% | 14.01 | 14.95 | 52302 | 7563 | 4.93% |
| 2024-09-24 | 13.06 | 14.27 | 1.30 | 10.02% | 13.06 | 14.27 | 40248 | 5708 | 3.80% |
| 2024-09-23 | 13.00 | 12.97 | -0.01 | -0.08% | 12.75 | 13.07 | 6048 | 783 | 0.57% |
| 2024-09-20 | 13.19 | 12.98 | -0.21 | -1.59% | 12.87 | 13.28 | 6307 | 820 | 0.60% |
| 2024-09-19 | 12.90 | 13.19 | 0.28 | 2.17% | 12.90 | 13.32 | 7834 | 1032 | 0.74% |
| 2024-09-18 | 13.13 | 12.91 | -0.24 | -1.83% | 12.61 | 13.27 | 6113 | 785 | 0.58% |
| 2024-09-13 | 13.36 | 13.15 | -0.20 | -1.50% | 13.13 | 13.37 | 4718 | 623 | 0.45% |
| 2024-09-12 | 13.53 | 13.35 | -0.18 | -1.33% | 13.33 | 13.68 | 3982 | 537 | 0.38% |
| 2024-09-11 | 13.50 | 13.53 | -0.15 | -1.10% | 13.45 | 13.76 | 3223 | 438 | 0.30% |
| 2024-09-10 | 13.60 | 13.68 | 0.12 | 0.88% | 13.41 | 13.75 | 4640 | 631 | 0.44% |
| 2024-09-09 | 13.69 | 13.56 | 0.03 | 0.22% | 13.25 | 13.73 | 4748 | 644 | 0.45% |
| 2024-09-06 | 13.89 | 13.53 | -0.29 | -2.10% | 13.52 | 13.96 | 5628 | 769 | 0.53% |
| 2024-09-05 | 13.72 | 13.82 | 0.10 | 0.73% | 13.71 | 13.90 | 3937 | 544 | 0.37% |
| 2024-09-04 | 13.73 | 13.72 | -0.16 | -1.15% | 13.72 | 13.93 | 5048 | 696 | 0.48% |
| 2024-09-03 | 13.62 | 13.88 | 0.15 | 1.09% | 13.62 | 13.91 | 5331 | 736 | 0.50% |
| 2024-09-02 | 13.81 | 13.73 | -0.16 | -1.15% | 13.70 | 14.10 | 6528 | 903 | 0.62% |
| 2024-08-30 | 13.70 | 13.89 | 0.33 | 2.43% | 13.57 | 14.03 | 8207 | 1140 | 0.77% |
| 2024-08-29 | 13.38 | 13.56 | 0.15 | 1.12% | 13.24 | 13.60 | 4669 | 629 | 0.44% |
| 2024-08-28 | 13.26 | 13.41 | 0.15 | 1.13% | 13.20 | 13.58 | 7290 | 978 | 0.69% |
| 2024-08-27 | 13.43 | 13.26 | -0.15 | -1.12% | 13.23 | 13.55 | 7332 | 981 | 0.69% |
| 2024-08-26 | 13.19 | 13.41 | 0.13 | 0.98% | 13.19 | 13.68 | 5915 | 796 | 0.56% |
| 2024-08-23 | 13.42 | 13.28 | -0.27 | -1.99% | 13.08 | 13.54 | 8105 | 1078 | 0.76% |
| 2024-08-22 | 13.53 | 13.55 | 0.02 | 0.15% | 13.42 | 13.85 | 10110 | 1375 | 0.95% |
| 2024-08-21 | 13.85 | 13.53 | -0.38 | -2.73% | 13.50 | 13.99 | 12263 | 1676 | 1.16% |
| 2024-08-20 | 14.60 | 13.91 | -0.91 | -6.14% | 13.86 | 14.77 | 20220 | 2874 | 1.91% |
| 2024-08-19 | 14.63 | 14.82 | 0.48 | 3.35% | 13.98 | 15.08 | 26424 | 3858 | 2.49% |
| 2024-08-16 | 14.00 | 14.34 | 0.41 | 2.94% | 13.87 | 15.18 | 22409 | 3241 | 2.11% |
| 2024-08-15 | 13.85 | 13.93 | 0.05 | 0.36% | 13.68 | 14.06 | 5972 | 829 | 0.56% |
| 2024-08-14 | 14.04 | 13.88 | -0.12 | -0.86% | 13.79 | 14.08 | 4599 | 640 | 0.43% |
| 2024-08-13 | 13.81 | 14.00 | 0.17 | 1.23% | 13.68 | 14.06 | 5965 | 829 | 0.56% |