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 | 23.22 | 22.86 | -0.36 | -1.55% | 22.72 | 23.88 | 84507 | 19603 | 4.87% |
| 2024-11-20 | 22.20 | 23.22 | 1.25 | 5.69% | 22.11 | 23.78 | 93581 | 21482 | 5.40% |
| 2024-11-19 | 21.41 | 21.97 | 0.30 | 1.38% | 21.30 | 22.00 | 46547 | 10081 | 2.69% |
| 2024-11-18 | 23.10 | 21.67 | -1.00 | -4.41% | 21.52 | 23.31 | 79039 | 17613 | 4.56% |
| 2024-11-15 | 23.48 | 22.67 | -0.99 | -4.18% | 22.64 | 23.95 | 108853 | 25275 | 6.28% |
| 2024-11-14 | 24.20 | 23.66 | -0.44 | -1.83% | 23.56 | 25.39 | 207232 | 50595 | 11.95% |
| 2024-11-13 | 22.84 | 24.10 | 1.26 | 5.52% | 22.52 | 24.71 | 257607 | 61126 | 14.86% |
| 2024-11-12 | 21.59 | 22.84 | 2.08 | 10.02% | 21.57 | 22.84 | 95590 | 21729 | 5.51% |
| 2024-11-11 | 20.18 | 20.76 | 0.44 | 2.17% | 20.11 | 20.76 | 52435 | 10725 | 3.02% |
| 2024-11-08 | 20.75 | 20.32 | -0.43 | -2.07% | 20.26 | 21.01 | 57986 | 11917 | 3.34% |
| 2024-11-07 | 20.35 | 20.75 | 0.43 | 2.12% | 20.16 | 20.75 | 54833 | 11222 | 3.16% |
| 2024-11-06 | 20.60 | 20.32 | -0.35 | -1.69% | 20.17 | 20.85 | 60014 | 12334 | 3.46% |
| 2024-11-05 | 19.97 | 20.67 | 0.73 | 3.66% | 19.62 | 20.78 | 83176 | 16819 | 4.80% |
| 2024-11-04 | 19.31 | 19.94 | 0.55 | 2.84% | 19.23 | 20.00 | 62443 | 12356 | 3.60% |
| 2024-11-01 | 18.70 | 19.39 | 0.54 | 2.86% | 18.33 | 19.86 | 73779 | 14063 | 4.26% |
| 2024-10-31 | 18.90 | 18.85 | 0.03 | 0.16% | 18.35 | 18.98 | 57751 | 10796 | 3.33% |
| 2024-10-30 | 18.98 | 18.82 | -0.33 | -1.72% | 18.64 | 19.15 | 40627 | 7663 | 2.34% |
| 2024-10-29 | 19.69 | 19.15 | -0.55 | -2.79% | 19.00 | 19.87 | 52388 | 10191 | 3.02% |
| 2024-10-28 | 19.77 | 19.70 | -0.08 | -0.40% | 19.44 | 19.78 | 41542 | 8148 | 2.40% |
| 2024-10-25 | 19.51 | 19.78 | 0.14 | 0.71% | 19.48 | 19.92 | 43470 | 8566 | 2.51% |
| 2024-10-24 | 19.75 | 19.64 | -0.24 | -1.21% | 19.42 | 19.89 | 27554 | 5403 | 1.59% |
| 2024-10-23 | 19.65 | 19.88 | 0.33 | 1.69% | 19.47 | 20.03 | 51233 | 10163 | 2.96% |
| 2024-10-22 | 18.83 | 19.55 | 0.57 | 3.00% | 18.78 | 19.70 | 52297 | 10121 | 3.02% |
| 2024-10-21 | 19.09 | 18.98 | 0.13 | 0.69% | 18.46 | 19.18 | 74466 | 13966 | 4.30% |
| 2024-10-18 | 18.36 | 18.85 | 0.48 | 2.61% | 18.27 | 19.15 | 31109 | 5831 | 1.79% |
| 2024-10-17 | 18.81 | 18.37 | -0.36 | -1.92% | 18.37 | 18.95 | 29742 | 5539 | 1.72% |
| 2024-10-16 | 18.76 | 18.73 | -0.23 | -1.21% | 18.53 | 19.00 | 27657 | 5179 | 1.60% |
| 2024-10-15 | 19.72 | 18.96 | -0.82 | -4.15% | 18.95 | 19.74 | 35301 | 6811 | 2.04% |
| 2024-10-14 | 19.27 | 19.78 | 0.52 | 2.70% | 18.81 | 19.80 | 25334 | 4898 | 1.46% |
| 2024-10-11 | 19.76 | 19.26 | -0.45 | -2.28% | 19.01 | 19.81 | 33071 | 6394 | 1.91% |
| 2024-10-10 | 19.90 | 19.71 | -0.19 | -0.95% | 19.39 | 20.34 | 35292 | 7029 | 2.04% |
| 2024-10-09 | 21.67 | 19.90 | -2.12 | -9.63% | 19.90 | 21.67 | 63046 | 12978 | 3.64% |
| 2024-10-08 | 23.08 | 22.02 | 1.04 | 4.96% | 21.10 | 23.08 | 75467 | 16670 | 4.35% |
| 2024-09-30 | 19.97 | 20.98 | 1.69 | 8.76% | 19.61 | 20.99 | 64271 | 13057 | 3.71% |
| 2024-09-27 | 18.67 | 19.29 | 0.83 | 4.50% | 18.59 | 19.29 | 22352 | 4229 | 1.29% |
| 2024-09-26 | 17.93 | 18.46 | 0.55 | 3.07% | 17.86 | 18.46 | 25755 | 4688 | 1.49% |
| 2024-09-25 | 17.97 | 17.91 | 0.12 | 0.67% | 17.90 | 18.35 | 27106 | 4914 | 1.56% |
| 2024-09-24 | 17.06 | 17.79 | 0.77 | 4.52% | 16.96 | 17.80 | 18527 | 3235 | 1.07% |
| 2024-09-23 | 17.12 | 17.02 | -0.09 | -0.53% | 16.96 | 17.35 | 9973 | 1709 | 0.58% |
| 2024-09-20 | 17.35 | 17.11 | -0.19 | -1.10% | 17.02 | 17.37 | 10485 | 1798 | 0.60% |
| 2024-09-19 | 16.96 | 17.30 | 0.35 | 2.06% | 16.80 | 17.49 | 13927 | 2398 | 0.80% |
| 2024-09-18 | 17.02 | 16.95 | -0.19 | -1.11% | 16.62 | 17.13 | 15330 | 2583 | 0.88% |
| 2024-09-13 | 17.53 | 17.14 | -0.39 | -2.22% | 17.10 | 17.61 | 14487 | 2500 | 0.84% |
| 2024-09-12 | 18.07 | 17.53 | -0.52 | -2.88% | 17.45 | 18.24 | 16039 | 2851 | 0.93% |
| 2024-09-11 | 18.03 | 18.05 | 0.02 | 0.11% | 17.84 | 18.30 | 13507 | 2443 | 0.78% |
| 2024-09-10 | 17.95 | 18.03 | 0.06 | 0.33% | 17.69 | 18.16 | 14497 | 2599 | 0.84% |
| 2024-09-09 | 18.28 | 17.97 | -0.49 | -2.65% | 17.89 | 18.41 | 18616 | 3370 | 1.07% |
| 2024-09-06 | 18.79 | 18.46 | -0.34 | -1.81% | 18.45 | 18.90 | 18577 | 3472 | 1.07% |
| 2024-09-05 | 18.65 | 18.80 | 0.11 | 0.59% | 18.50 | 19.00 | 21778 | 4087 | 1.26% |
| 2024-09-04 | 18.33 | 18.69 | 0.36 | 1.96% | 18.04 | 19.07 | 32470 | 6057 | 1.87% |
| 2024-09-03 | 18.06 | 18.33 | 0.21 | 1.16% | 17.96 | 18.43 | 20883 | 3812 | 1.20% |
| 2024-09-02 | 18.19 | 18.12 | -0.04 | -0.22% | 18.05 | 18.52 | 26151 | 4781 | 1.51% |
| 2024-08-30 | 18.00 | 18.16 | 0.21 | 1.17% | 17.74 | 18.38 | 25122 | 4567 | 1.45% |
| 2024-08-29 | 17.19 | 17.95 | 0.77 | 4.48% | 17.09 | 18.02 | 23876 | 4209 | 1.38% |
| 2024-08-28 | 16.70 | 17.18 | 0.36 | 2.14% | 16.70 | 17.29 | 14195 | 2423 | 0.82% |
| 2024-08-27 | 17.20 | 16.82 | -0.40 | -2.32% | 16.77 | 17.21 | 15087 | 2561 | 0.87% |
| 2024-08-26 | 16.89 | 17.22 | 0.42 | 2.50% | 16.75 | 17.26 | 28993 | 4954 | 1.67% |
| 2024-08-23 | 17.19 | 16.80 | -1.07 | -5.99% | 16.50 | 17.20 | 38108 | 6429 | 2.20% |
| 2024-08-22 | 17.90 | 17.87 | -0.08 | -0.45% | 17.67 | 18.13 | 17270 | 3088 | 1.00% |
| 2024-08-21 | 17.44 | 17.95 | 0.36 | 2.05% | 17.44 | 17.97 | 12827 | 2281 | 0.74% |
| 2024-08-20 | 18.11 | 17.59 | -0.46 | -2.55% | 17.45 | 18.15 | 16141 | 2860 | 0.93% |
| 2024-08-19 | 17.80 | 18.05 | 0.29 | 1.63% | 17.63 | 18.36 | 20237 | 3661 | 1.17% |
| 2024-08-16 | 17.81 | 17.76 | -0.03 | -0.17% | 17.60 | 17.89 | 9972 | 1770 | 0.58% |
| 2024-08-15 | 17.60 | 17.79 | 0.13 | 0.74% | 17.57 | 18.03 | 14519 | 2584 | 0.84% |
| 2024-08-14 | 17.70 | 17.66 | 0.05 | 0.28% | 17.47 | 17.81 | 10935 | 1929 | 0.63% |
| 2024-08-13 | 17.50 | 17.61 | 0.10 | 0.57% | 17.41 | 17.77 | 10356 | 1815 | 0.60% |