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 | 22.49 | 21.97 | -0.65 | -2.87% | 21.70 | 22.66 | 57647 | 12765 | 0.95% |
| 2024-11-20 | 22.37 | 22.62 | 0.12 | 0.53% | 21.88 | 23.03 | 92804 | 20764 | 1.54% |
| 2024-11-19 | 21.17 | 22.50 | 1.52 | 7.24% | 21.09 | 22.52 | 76488 | 16632 | 1.27% |
| 2024-11-18 | 21.65 | 20.98 | -0.27 | -1.27% | 20.60 | 21.74 | 68619 | 14502 | 1.14% |
| 2024-11-15 | 21.58 | 21.25 | -0.63 | -2.88% | 21.25 | 22.17 | 80400 | 17450 | 1.33% |
| 2024-11-14 | 23.99 | 21.88 | -2.12 | -8.83% | 21.78 | 24.50 | 130825 | 29866 | 2.17% |
| 2024-11-13 | 22.73 | 24.00 | 1.14 | 4.99% | 22.18 | 24.00 | 142475 | 32755 | 2.36% |
| 2024-11-12 | 22.80 | 22.86 | 0.20 | 0.88% | 22.59 | 23.87 | 197221 | 45955 | 3.27% |
| 2024-11-11 | 20.11 | 22.66 | 2.56 | 12.74% | 20.11 | 23.57 | 192967 | 42389 | 3.20% |
| 2024-11-08 | 20.20 | 20.10 | 0.22 | 1.11% | 20.02 | 20.64 | 96920 | 19703 | 1.61% |
| 2024-11-07 | 19.34 | 19.88 | 0.49 | 2.53% | 19.09 | 19.90 | 72737 | 14232 | 1.20% |
| 2024-11-06 | 19.31 | 19.39 | 0.14 | 0.73% | 19.15 | 19.97 | 95974 | 18811 | 1.59% |
| 2024-11-05 | 18.54 | 19.25 | 0.72 | 3.89% | 18.35 | 19.36 | 73877 | 14087 | 1.22% |
| 2024-11-04 | 18.06 | 18.53 | 0.71 | 3.98% | 17.86 | 18.60 | 46160 | 8500 | 0.76% |
| 2024-11-01 | 18.33 | 17.82 | -0.53 | -2.89% | 17.77 | 18.42 | 47890 | 8645 | 0.79% |
| 2024-10-31 | 17.98 | 18.35 | 0.38 | 2.11% | 17.82 | 18.63 | 48468 | 8872 | 0.80% |
| 2024-10-30 | 18.40 | 17.97 | -0.44 | -2.39% | 17.78 | 18.50 | 49784 | 8999 | 0.82% |
| 2024-10-29 | 19.23 | 18.41 | -0.80 | -4.16% | 18.39 | 19.58 | 71637 | 13456 | 1.19% |
| 2024-10-28 | 19.54 | 19.21 | -0.03 | -0.16% | 18.83 | 19.54 | 57108 | 10882 | 0.95% |
| 2024-10-25 | 18.42 | 19.24 | 0.89 | 4.85% | 18.42 | 19.79 | 102623 | 19693 | 1.70% |
| 2024-10-24 | 18.84 | 18.35 | -0.49 | -2.60% | 18.25 | 18.84 | 44657 | 8236 | 0.74% |
| 2024-10-23 | 18.64 | 18.84 | 0.13 | 0.69% | 18.53 | 19.18 | 64194 | 12092 | 1.06% |
| 2024-10-22 | 18.85 | 18.71 | -0.14 | -0.74% | 18.40 | 18.89 | 61099 | 11361 | 1.01% |
| 2024-10-21 | 18.79 | 18.85 | 0.53 | 2.89% | 18.33 | 19.22 | 77949 | 14689 | 1.29% |
| 2024-10-18 | 17.20 | 18.32 | 1.13 | 6.57% | 17.16 | 19.10 | 80137 | 14498 | 1.33% |
| 2024-10-17 | 17.50 | 17.19 | -0.16 | -0.92% | 17.16 | 17.77 | 37032 | 6471 | 0.61% |
| 2024-10-16 | 17.33 | 17.35 | -0.32 | -1.81% | 17.23 | 17.83 | 38266 | 6689 | 0.63% |
| 2024-10-15 | 18.51 | 17.78 | -0.69 | -3.74% | 17.73 | 18.58 | 51747 | 9409 | 0.86% |
| 2024-10-14 | 18.33 | 18.47 | 0.27 | 1.48% | 17.80 | 18.65 | 62467 | 11397 | 1.03% |
| 2024-10-11 | 19.58 | 18.20 | -1.41 | -7.19% | 18.06 | 19.58 | 76199 | 14184 | 1.26% |
| 2024-10-10 | 20.70 | 19.61 | -1.19 | -5.72% | 19.58 | 21.68 | 123208 | 25065 | 2.04% |
| 2024-10-09 | 21.50 | 20.80 | -2.02 | -8.85% | 20.80 | 22.46 | 112137 | 24330 | 1.86% |
| 2024-10-08 | 23.52 | 22.82 | 3.22 | 16.43% | 21.02 | 23.52 | 184297 | 41391 | 3.05% |
| 2024-09-30 | 17.47 | 19.60 | 2.99 | 18.00% | 17.47 | 19.82 | 142347 | 26453 | 2.36% |
| 2024-09-27 | 15.81 | 16.61 | 1.14 | 7.37% | 15.72 | 16.68 | 50082 | 8105 | 0.83% |
| 2024-09-26 | 14.75 | 15.47 | 0.71 | 4.81% | 14.61 | 15.50 | 48953 | 7362 | 0.81% |
| 2024-09-25 | 14.70 | 14.76 | 0.10 | 0.68% | 14.70 | 15.15 | 58096 | 8680 | 0.96% |
| 2024-09-24 | 14.00 | 14.66 | 0.72 | 5.16% | 13.95 | 14.66 | 36218 | 5212 | 0.60% |
| 2024-09-23 | 13.98 | 13.94 | -0.07 | -0.50% | 13.84 | 14.20 | 16812 | 2352 | 0.28% |
| 2024-09-20 | 14.33 | 14.01 | -0.27 | -1.89% | 13.88 | 14.33 | 17308 | 2432 | 0.29% |
| 2024-09-19 | 14.03 | 14.28 | 0.31 | 2.22% | 13.85 | 14.47 | 21591 | 3070 | 0.36% |
| 2024-09-18 | 14.11 | 13.97 | -0.14 | -0.99% | 13.72 | 14.14 | 20650 | 2873 | 0.34% |
| 2024-09-13 | 14.60 | 14.11 | -0.51 | -3.49% | 14.11 | 14.69 | 21170 | 3024 | 0.35% |
| 2024-09-12 | 14.47 | 14.62 | 0.03 | 0.21% | 14.47 | 14.93 | 23043 | 3394 | 0.38% |
| 2024-09-11 | 14.35 | 14.59 | 0.20 | 1.39% | 14.25 | 14.75 | 27549 | 4017 | 0.46% |
| 2024-09-10 | 14.64 | 14.39 | -0.18 | -1.24% | 14.09 | 14.64 | 26469 | 3789 | 0.44% |
| 2024-09-09 | 14.91 | 14.57 | -0.48 | -3.19% | 14.52 | 15.11 | 25711 | 3787 | 0.43% |
| 2024-09-06 | 15.42 | 15.05 | -0.43 | -2.78% | 15.05 | 15.52 | 18240 | 2776 | 0.30% |
| 2024-09-05 | 15.40 | 15.48 | 0.09 | 0.58% | 15.35 | 15.81 | 21195 | 3294 | 0.35% |
| 2024-09-04 | 15.16 | 15.39 | 0.07 | 0.46% | 15.12 | 15.64 | 24862 | 3840 | 0.41% |
| 2024-09-03 | 15.20 | 15.32 | 0.14 | 0.92% | 14.95 | 15.44 | 27165 | 4136 | 0.45% |
| 2024-09-02 | 15.65 | 15.18 | -0.56 | -3.56% | 15.18 | 15.85 | 28079 | 4326 | 0.47% |
| 2024-08-30 | 15.46 | 15.74 | 0.04 | 0.25% | 15.31 | 16.19 | 45284 | 7178 | 0.75% |
| 2024-08-29 | 15.30 | 15.70 | 0.30 | 1.95% | 15.25 | 15.84 | 23674 | 3695 | 0.39% |
| 2024-08-28 | 15.46 | 15.40 | -0.11 | -0.71% | 15.20 | 15.64 | 16364 | 2517 | 0.27% |
| 2024-08-27 | 15.98 | 15.51 | -0.56 | -3.48% | 15.49 | 16.10 | 16034 | 2507 | 0.27% |
| 2024-08-26 | 15.82 | 16.07 | 0.17 | 1.07% | 15.82 | 16.53 | 20437 | 3318 | 0.34% |
| 2024-08-23 | 15.76 | 15.90 | 0.10 | 0.63% | 15.56 | 16.11 | 16136 | 2561 | 0.27% |
| 2024-08-22 | 16.15 | 15.80 | -0.33 | -2.05% | 15.76 | 16.30 | 16702 | 2672 | 0.28% |
| 2024-08-21 | 16.19 | 16.13 | -0.13 | -0.80% | 15.92 | 16.35 | 18546 | 2994 | 0.31% |
| 2024-08-20 | 16.62 | 16.26 | -0.42 | -2.52% | 16.15 | 16.76 | 19465 | 3188 | 0.32% |
| 2024-08-19 | 16.78 | 16.68 | 0.03 | 0.18% | 16.55 | 17.09 | 22607 | 3806 | 0.37% |
| 2024-08-16 | 16.75 | 16.65 | -0.10 | -0.60% | 16.56 | 16.88 | 14480 | 2415 | 0.24% |
| 2024-08-15 | 16.59 | 16.75 | 0.33 | 2.01% | 16.28 | 16.90 | 25931 | 4327 | 0.43% |
| 2024-08-14 | 16.80 | 16.42 | -0.36 | -2.15% | 16.40 | 16.89 | 23160 | 3831 | 0.38% |
| 2024-08-13 | 17.35 | 16.78 | 0.43 | 2.63% | 16.57 | 17.59 | 45241 | 7652 | 0.75% |