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 | 20.09 | 20.05 | 0.12 | 0.60% | 19.89 | 21.15 | 22685 | 4639 | 5.11% |
| 2024-11-20 | 19.22 | 19.93 | 0.71 | 3.69% | 19.11 | 20.22 | 17155 | 3412 | 3.87% |
| 2024-11-19 | 18.88 | 19.22 | 0.49 | 2.62% | 18.65 | 19.24 | 10659 | 2021 | 2.40% |
| 2024-11-18 | 19.48 | 18.73 | -0.48 | -2.50% | 18.55 | 19.49 | 16860 | 3200 | 3.80% |
| 2024-11-15 | 20.41 | 19.21 | -1.30 | -6.34% | 19.20 | 20.67 | 23467 | 4671 | 5.29% |
| 2024-11-14 | 21.27 | 20.51 | -0.73 | -3.44% | 20.46 | 21.50 | 19929 | 4201 | 4.49% |
| 2024-11-13 | 20.88 | 21.24 | 0.15 | 0.71% | 20.61 | 21.60 | 21683 | 4578 | 4.89% |
| 2024-11-12 | 21.18 | 21.09 | -0.08 | -0.38% | 20.94 | 21.88 | 36017 | 7717 | 8.12% |
| 2024-11-11 | 20.47 | 21.17 | 0.57 | 2.77% | 20.38 | 21.49 | 27778 | 5870 | 6.26% |
| 2024-11-08 | 20.80 | 20.60 | -0.11 | -0.53% | 20.25 | 21.20 | 27314 | 5662 | 6.16% |
| 2024-11-07 | 20.32 | 20.71 | 0.21 | 1.02% | 20.11 | 21.48 | 33720 | 7039 | 7.60% |
| 2024-11-06 | 19.70 | 20.50 | 0.78 | 3.96% | 19.40 | 21.36 | 40590 | 8316 | 9.15% |
| 2024-11-05 | 19.39 | 19.72 | 0.33 | 1.70% | 19.16 | 20.09 | 23300 | 4599 | 5.25% |
| 2024-11-04 | 19.00 | 19.39 | 0.36 | 1.89% | 18.78 | 19.40 | 19425 | 3715 | 4.38% |
| 2024-11-01 | 20.22 | 19.03 | -1.52 | -7.40% | 18.93 | 20.65 | 33505 | 6533 | 7.55% |
| 2024-10-31 | 19.34 | 20.55 | 1.22 | 6.31% | 19.11 | 20.97 | 36828 | 7441 | 8.30% |
| 2024-10-30 | 19.90 | 19.33 | -0.72 | -3.59% | 18.91 | 20.08 | 29848 | 5816 | 6.73% |
| 2024-10-29 | 21.30 | 20.05 | -0.94 | -4.48% | 19.90 | 21.30 | 33022 | 6736 | 7.44% |
| 2024-10-28 | 21.21 | 20.99 | -0.12 | -0.57% | 20.66 | 21.88 | 40410 | 8581 | 9.11% |
| 2024-10-25 | 20.58 | 21.11 | 0.52 | 2.53% | 20.28 | 21.69 | 37277 | 7810 | 8.40% |
| 2024-10-24 | 21.98 | 20.59 | -1.30 | -5.94% | 20.29 | 22.92 | 50863 | 10905 | 11.46% |
| 2024-10-23 | 19.45 | 21.89 | 2.54 | 13.13% | 19.10 | 22.27 | 49538 | 10257 | 11.16% |
| 2024-10-22 | 19.19 | 19.35 | 0.30 | 1.57% | 18.98 | 19.70 | 20538 | 3979 | 4.63% |
| 2024-10-21 | 19.46 | 19.05 | -0.17 | -0.88% | 19.01 | 19.48 | 24570 | 4729 | 5.54% |
| 2024-10-18 | 18.25 | 19.22 | 0.82 | 4.46% | 18.10 | 19.49 | 27442 | 5245 | 6.18% |
| 2024-10-17 | 18.91 | 18.40 | -0.51 | -2.70% | 18.28 | 19.28 | 23943 | 4483 | 5.40% |
| 2024-10-16 | 18.67 | 18.91 | -0.12 | -0.63% | 18.51 | 19.50 | 21447 | 4077 | 4.83% |
| 2024-10-15 | 19.80 | 19.03 | -0.94 | -4.71% | 18.97 | 20.18 | 25281 | 4940 | 5.70% |
| 2024-10-14 | 19.15 | 19.97 | 0.96 | 5.05% | 18.34 | 20.15 | 38479 | 7411 | 8.67% |
| 2024-10-11 | 17.60 | 19.01 | 1.20 | 6.74% | 17.60 | 20.10 | 49326 | 9406 | 11.12% |
| 2024-10-10 | 18.08 | 17.81 | -0.22 | -1.22% | 17.62 | 19.00 | 21376 | 3904 | 4.82% |
| 2024-10-09 | 20.00 | 18.03 | -3.34 | -15.63% | 18.01 | 20.31 | 41616 | 7979 | 9.38% |
| 2024-10-08 | 20.40 | 21.37 | 2.87 | 15.51% | 19.26 | 22.00 | 62045 | 12936 | 13.98% |
| 2024-09-30 | 17.20 | 18.50 | 2.01 | 12.19% | 16.54 | 18.90 | 47419 | 8379 | 10.69% |
| 2024-09-27 | 16.05 | 16.49 | 0.52 | 3.26% | 16.01 | 16.50 | 19475 | 3168 | 4.39% |
| 2024-09-26 | 15.53 | 15.97 | 0.19 | 1.20% | 15.43 | 16.01 | 20118 | 3175 | 4.53% |
| 2024-09-25 | 15.40 | 15.78 | 0.40 | 2.60% | 15.40 | 16.50 | 29209 | 4624 | 6.58% |
| 2024-09-24 | 15.21 | 15.38 | 0.20 | 1.32% | 14.98 | 15.38 | 13375 | 2035 | 3.01% |
| 2024-09-23 | 15.14 | 15.18 | -0.06 | -0.39% | 15.03 | 15.46 | 11248 | 1709 | 2.53% |
| 2024-09-20 | 15.37 | 15.24 | -0.27 | -1.74% | 15.13 | 15.80 | 12303 | 1892 | 2.77% |
| 2024-09-19 | 15.54 | 15.51 | -0.03 | -0.19% | 15.18 | 15.67 | 13529 | 2092 | 3.05% |
| 2024-09-18 | 15.20 | 15.54 | 0.34 | 2.24% | 14.98 | 15.58 | 12506 | 1916 | 2.82% |
| 2024-09-13 | 15.47 | 15.20 | -0.27 | -1.75% | 15.10 | 15.70 | 13633 | 2099 | 3.07% |
| 2024-09-12 | 15.30 | 15.47 | 0.19 | 1.24% | 15.22 | 15.99 | 19103 | 2968 | 4.31% |
| 2024-09-11 | 15.40 | 15.40 | -0.05 | -0.32% | 15.13 | 15.67 | 14168 | 2181 | 3.19% |
| 2024-09-10 | 15.58 | 15.45 | -0.01 | -0.06% | 15.11 | 15.70 | 16271 | 2504 | 3.67% |
| 2024-09-09 | 16.13 | 15.46 | -0.44 | -2.77% | 15.30 | 16.27 | 22595 | 3562 | 5.09% |
| 2024-09-06 | 15.80 | 15.90 | 0.00 | 0.00% | 15.80 | 16.67 | 27424 | 4466 | 6.18% |
| 2024-09-05 | 16.54 | 15.90 | -0.81 | -4.85% | 15.70 | 16.71 | 26017 | 4178 | 5.86% |
| 2024-09-04 | 16.42 | 16.71 | 0.04 | 0.24% | 16.21 | 17.12 | 32249 | 5349 | 7.27% |
| 2024-09-03 | 15.29 | 16.67 | 1.37 | 8.95% | 15.29 | 17.96 | 46295 | 7708 | 10.43% |
| 2024-09-02 | 15.10 | 15.30 | 0.11 | 0.72% | 15.03 | 16.24 | 24368 | 3821 | 5.49% |
| 2024-08-30 | 14.66 | 15.19 | 0.59 | 4.04% | 14.60 | 15.65 | 27251 | 4155 | 6.14% |
| 2024-08-29 | 14.81 | 14.60 | -0.27 | -1.82% | 14.35 | 15.06 | 30818 | 4513 | 6.95% |
| 2024-08-28 | 13.70 | 14.87 | 1.61 | 12.14% | 13.50 | 15.88 | 51896 | 7721 | 11.70% |
| 2024-08-27 | 12.96 | 13.26 | 0.28 | 2.16% | 12.88 | 13.52 | 9594 | 1279 | 2.17% |
| 2024-08-26 | 12.44 | 12.98 | 0.52 | 4.17% | 12.44 | 13.05 | 5182 | 663 | 1.17% |
| 2024-08-23 | 13.07 | 12.46 | -0.58 | -4.45% | 12.39 | 13.08 | 8900 | 1122 | 2.02% |
| 2024-08-22 | 13.39 | 13.04 | -0.21 | -1.58% | 13.00 | 13.47 | 4447 | 587 | 1.01% |
| 2024-08-21 | 13.21 | 13.25 | -0.09 | -0.67% | 13.17 | 13.46 | 4298 | 568 | 0.97% |
| 2024-08-20 | 13.50 | 13.34 | -0.22 | -1.62% | 13.22 | 13.63 | 6299 | 847 | 1.43% |
| 2024-08-19 | 13.54 | 13.56 | 0.01 | 0.07% | 13.37 | 13.77 | 7742 | 1052 | 1.75% |
| 2024-08-16 | 13.23 | 13.55 | 0.19 | 1.42% | 13.23 | 13.57 | 5330 | 716 | 1.21% |
| 2024-08-15 | 13.18 | 13.36 | 0.17 | 1.29% | 13.18 | 13.65 | 7044 | 940 | 1.60% |
| 2024-08-14 | 13.10 | 13.19 | -0.02 | -0.15% | 13.10 | 13.35 | 3795 | 502 | 0.86% |
| 2024-08-13 | 13.25 | 13.21 | 0.06 | 0.46% | 13.06 | 13.30 | 5379 | 707 | 1.22% |