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 | 25.01 | 23.29 | 0.21 | 0.91% | 22.20 | 25.01 | 142345 | 33601 | 13.17% |
| 2024-11-20 | 23.07 | 23.08 | 2.10 | 10.01% | 23.06 | 23.08 | 27176 | 6271 | 2.51% |
| 2024-11-19 | 19.19 | 20.98 | 1.91 | 10.02% | 19.10 | 20.98 | 21791 | 4529 | 2.02% |
| 2024-11-18 | 20.00 | 19.07 | -1.04 | -5.17% | 18.93 | 20.38 | 28272 | 5486 | 2.62% |
| 2024-11-15 | 19.30 | 20.11 | 0.91 | 4.74% | 19.23 | 20.25 | 44908 | 8972 | 4.16% |
| 2024-11-14 | 19.76 | 19.20 | -0.56 | -2.83% | 19.11 | 19.79 | 11255 | 2188 | 1.04% |
| 2024-11-13 | 19.63 | 19.76 | 0.31 | 1.59% | 19.10 | 19.97 | 16896 | 3310 | 1.56% |
| 2024-11-12 | 19.79 | 19.45 | -0.34 | -1.72% | 19.18 | 20.30 | 17536 | 3447 | 1.62% |
| 2024-11-11 | 18.94 | 19.79 | 0.66 | 3.45% | 18.94 | 19.80 | 23709 | 4609 | 2.19% |
| 2024-11-08 | 19.30 | 19.13 | 0.19 | 1.00% | 18.87 | 19.41 | 20891 | 3991 | 1.93% |
| 2024-11-07 | 18.63 | 18.94 | 0.39 | 2.10% | 18.50 | 18.98 | 19395 | 3657 | 1.79% |
| 2024-11-06 | 18.81 | 18.55 | -0.30 | -1.59% | 18.36 | 18.93 | 14760 | 2757 | 1.37% |
| 2024-11-05 | 18.41 | 18.85 | 0.44 | 2.39% | 18.30 | 19.24 | 20071 | 3758 | 1.86% |
| 2024-11-04 | 17.62 | 18.41 | 0.72 | 4.07% | 17.61 | 18.49 | 14243 | 2599 | 1.32% |
| 2024-11-01 | 18.31 | 17.69 | -0.69 | -3.75% | 17.56 | 18.45 | 18540 | 3311 | 1.72% |
| 2024-10-31 | 18.55 | 18.38 | -0.10 | -0.54% | 18.18 | 18.60 | 16712 | 3072 | 1.55% |
| 2024-10-30 | 18.75 | 18.48 | -0.25 | -1.33% | 18.35 | 18.99 | 17449 | 3246 | 1.61% |
| 2024-10-29 | 19.65 | 18.73 | -1.26 | -6.30% | 18.58 | 19.68 | 37855 | 7184 | 3.50% |
| 2024-10-28 | 19.39 | 19.99 | 0.59 | 3.04% | 19.16 | 20.48 | 34327 | 6786 | 3.18% |
| 2024-10-25 | 18.98 | 19.40 | 0.42 | 2.21% | 18.98 | 19.99 | 32704 | 6340 | 3.03% |
| 2024-10-24 | 19.01 | 18.98 | -0.03 | -0.16% | 18.81 | 19.15 | 11274 | 2141 | 1.04% |
| 2024-10-23 | 18.90 | 19.01 | 0.02 | 0.11% | 18.72 | 19.19 | 17718 | 3371 | 1.64% |
| 2024-10-22 | 19.33 | 18.99 | -0.34 | -1.76% | 18.86 | 19.62 | 24635 | 4691 | 2.28% |
| 2024-10-21 | 18.87 | 19.33 | 0.45 | 2.38% | 18.46 | 19.48 | 39295 | 7454 | 3.64% |
| 2024-10-18 | 18.45 | 18.88 | 0.24 | 1.29% | 18.08 | 19.15 | 36200 | 6721 | 3.35% |
| 2024-10-17 | 18.09 | 18.64 | 0.76 | 4.25% | 17.85 | 19.58 | 43035 | 8138 | 3.98% |
| 2024-10-16 | 17.84 | 17.88 | -0.03 | -0.17% | 17.50 | 18.20 | 10181 | 1818 | 0.94% |
| 2024-10-15 | 18.15 | 17.91 | -0.36 | -1.97% | 17.90 | 18.45 | 11065 | 2009 | 1.02% |
| 2024-10-14 | 17.89 | 18.27 | 0.32 | 1.78% | 17.65 | 18.28 | 11878 | 2148 | 1.10% |
| 2024-10-11 | 18.48 | 17.95 | -0.70 | -3.75% | 17.78 | 18.69 | 13692 | 2481 | 1.27% |
| 2024-10-10 | 18.94 | 18.65 | 0.16 | 0.87% | 18.27 | 19.09 | 17604 | 3301 | 1.63% |
| 2024-10-09 | 19.63 | 18.49 | -1.66 | -8.24% | 18.38 | 19.74 | 30148 | 5745 | 2.79% |
| 2024-10-08 | 21.15 | 20.15 | 0.92 | 4.78% | 19.03 | 21.15 | 42464 | 8521 | 3.93% |
| 2024-09-30 | 18.00 | 19.23 | 1.75 | 10.01% | 17.60 | 19.23 | 29682 | 5537 | 2.75% |
| 2024-09-27 | 16.85 | 17.48 | 0.70 | 4.17% | 16.85 | 17.61 | 10812 | 1865 | 1.00% |
| 2024-09-26 | 16.57 | 16.78 | 0.22 | 1.33% | 16.45 | 16.78 | 8115 | 1351 | 0.75% |
| 2024-09-25 | 16.35 | 16.56 | 0.37 | 2.29% | 16.21 | 16.87 | 13394 | 2225 | 1.24% |
| 2024-09-24 | 15.95 | 16.19 | 0.29 | 1.82% | 15.66 | 16.24 | 9126 | 1464 | 0.84% |
| 2024-09-23 | 16.00 | 15.90 | -0.10 | -0.63% | 15.82 | 16.20 | 6722 | 1074 | 0.62% |
| 2024-09-20 | 16.45 | 16.00 | -0.25 | -1.54% | 15.80 | 16.45 | 4773 | 767 | 0.44% |
| 2024-09-19 | 16.00 | 16.25 | 0.50 | 3.17% | 15.67 | 16.35 | 7000 | 1123 | 0.65% |
| 2024-09-18 | 16.15 | 15.75 | -0.16 | -1.01% | 15.46 | 16.15 | 7406 | 1161 | 0.69% |
| 2024-09-13 | 16.24 | 15.91 | -0.25 | -1.55% | 15.90 | 16.24 | 5481 | 879 | 0.51% |
| 2024-09-12 | 16.52 | 16.16 | -0.36 | -2.18% | 16.15 | 16.65 | 6228 | 1019 | 0.58% |
| 2024-09-11 | 16.72 | 16.52 | -0.08 | -0.48% | 16.31 | 16.72 | 6016 | 994 | 0.56% |
| 2024-09-10 | 16.31 | 16.60 | 0.29 | 1.78% | 15.97 | 16.60 | 8637 | 1418 | 0.80% |
| 2024-09-09 | 16.00 | 16.31 | 0.19 | 1.18% | 15.89 | 16.42 | 7567 | 1229 | 0.70% |
| 2024-09-06 | 16.59 | 16.12 | -0.55 | -3.30% | 16.11 | 16.75 | 10918 | 1787 | 1.01% |
| 2024-09-05 | 16.57 | 16.67 | -0.08 | -0.48% | 16.31 | 17.08 | 15750 | 2622 | 1.46% |
| 2024-09-04 | 17.24 | 16.75 | -0.55 | -3.18% | 16.53 | 17.28 | 20797 | 3491 | 1.92% |
| 2024-09-03 | 16.71 | 17.30 | 0.59 | 3.53% | 16.62 | 18.38 | 25017 | 4305 | 2.31% |
| 2024-09-02 | 16.90 | 16.71 | -0.12 | -0.71% | 16.54 | 17.61 | 22477 | 3816 | 2.08% |
| 2024-08-30 | 16.43 | 16.83 | 0.48 | 2.94% | 16.35 | 17.00 | 12967 | 2177 | 1.20% |
| 2024-08-29 | 16.30 | 16.35 | 0.11 | 0.68% | 16.02 | 16.51 | 7725 | 1261 | 0.71% |
| 2024-08-28 | 16.39 | 16.24 | -0.18 | -1.10% | 16.20 | 16.64 | 7891 | 1295 | 0.73% |
| 2024-08-27 | 16.88 | 16.42 | -0.39 | -2.32% | 16.40 | 16.96 | 9788 | 1629 | 0.91% |
| 2024-08-26 | 16.78 | 16.81 | 0.04 | 0.24% | 16.70 | 17.19 | 6613 | 1118 | 0.61% |
| 2024-08-23 | 16.64 | 16.77 | -0.20 | -1.18% | 16.35 | 17.20 | 10060 | 1696 | 0.93% |
| 2024-08-22 | 17.18 | 16.97 | -0.40 | -2.30% | 16.90 | 17.68 | 8060 | 1390 | 0.75% |
| 2024-08-21 | 17.35 | 17.37 | 0.02 | 0.12% | 17.23 | 17.63 | 6441 | 1118 | 0.60% |
| 2024-08-20 | 17.27 | 17.35 | -0.03 | -0.17% | 17.13 | 17.60 | 9742 | 1695 | 0.90% |
| 2024-08-19 | 17.07 | 17.38 | 0.22 | 1.28% | 16.87 | 17.88 | 13429 | 2340 | 1.24% |
| 2024-08-16 | 17.15 | 17.16 | 0.01 | 0.06% | 17.15 | 17.95 | 15630 | 2721 | 1.45% |
| 2024-08-15 | 17.00 | 17.15 | 0.15 | 0.88% | 16.78 | 17.18 | 9360 | 1589 | 0.87% |
| 2024-08-14 | 16.68 | 17.00 | 0.12 | 0.71% | 16.68 | 17.32 | 12161 | 2066 | 1.13% |
| 2024-08-13 | 15.86 | 16.88 | 0.90 | 5.63% | 15.75 | 16.88 | 12328 | 2032 | 1.14% |