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 | 21.10 | 21.99 | 0.89 | 4.22% | 20.79 | 22.18 | 26073 | 5639 | 4.67% |
| 2024-11-20 | 20.29 | 21.10 | 0.81 | 3.99% | 20.23 | 21.22 | 18402 | 3833 | 3.29% |
| 2024-11-19 | 20.16 | 20.29 | 0.26 | 1.30% | 19.61 | 20.50 | 18306 | 3666 | 3.28% |
| 2024-11-18 | 21.00 | 20.03 | -1.55 | -7.18% | 19.86 | 21.48 | 22266 | 4531 | 3.99% |
| 2024-11-15 | 21.10 | 21.58 | 0.42 | 1.98% | 20.83 | 22.38 | 24276 | 5227 | 4.35% |
| 2024-11-14 | 22.55 | 21.16 | -1.28 | -5.70% | 20.81 | 22.55 | 27089 | 5880 | 4.85% |
| 2024-11-13 | 21.75 | 22.44 | 0.76 | 3.51% | 21.68 | 23.41 | 42043 | 9477 | 7.53% |
| 2024-11-12 | 21.62 | 21.68 | 0.18 | 0.84% | 21.03 | 22.97 | 38818 | 8475 | 6.95% |
| 2024-11-11 | 20.11 | 21.50 | 1.40 | 6.97% | 19.95 | 21.57 | 30390 | 6299 | 5.44% |
| 2024-11-08 | 19.74 | 20.10 | 0.39 | 1.98% | 19.62 | 20.48 | 28317 | 5667 | 5.07% |
| 2024-11-07 | 19.07 | 19.71 | 0.54 | 2.82% | 18.92 | 19.76 | 25491 | 4961 | 4.56% |
| 2024-11-06 | 18.95 | 19.17 | 0.23 | 1.21% | 18.61 | 19.40 | 24672 | 4705 | 4.42% |
| 2024-11-05 | 18.60 | 18.94 | 0.32 | 1.72% | 18.52 | 19.12 | 25859 | 4877 | 4.63% |
| 2024-11-04 | 18.00 | 18.62 | 0.22 | 1.20% | 17.60 | 18.87 | 30821 | 5607 | 5.52% |
| 2024-11-01 | 19.70 | 18.40 | -1.01 | -5.20% | 18.26 | 20.89 | 59658 | 11570 | 10.68% |
| 2024-10-31 | 16.86 | 19.41 | 2.37 | 13.91% | 16.86 | 20.23 | 67563 | 12462 | 12.10% |
| 2024-10-30 | 17.79 | 17.04 | -0.75 | -4.22% | 16.86 | 17.85 | 26363 | 4576 | 4.72% |
| 2024-10-29 | 18.40 | 17.79 | -0.77 | -4.15% | 17.67 | 18.89 | 34897 | 6314 | 6.25% |
| 2024-10-28 | 17.52 | 18.56 | -1.01 | -5.16% | 17.03 | 18.81 | 60554 | 10755 | 10.84% |
| 2024-10-25 | 19.09 | 19.57 | 0.58 | 3.05% | 18.98 | 19.75 | 14816 | 2875 | 2.65% |
| 2024-10-24 | 18.85 | 18.99 | 0.02 | 0.11% | 18.81 | 19.17 | 10050 | 1906 | 1.80% |
| 2024-10-23 | 18.98 | 18.97 | -0.08 | -0.42% | 18.84 | 19.30 | 13052 | 2490 | 2.34% |
| 2024-10-22 | 18.68 | 19.05 | 0.65 | 3.53% | 18.33 | 19.10 | 15694 | 2944 | 2.81% |
| 2024-10-21 | 18.02 | 18.40 | 0.57 | 3.20% | 17.80 | 18.72 | 17206 | 3146 | 3.08% |
| 2024-10-18 | 17.31 | 17.83 | 0.53 | 3.06% | 17.00 | 18.25 | 17510 | 3087 | 3.13% |
| 2024-10-17 | 17.59 | 17.30 | -0.03 | -0.17% | 17.30 | 17.80 | 12590 | 2209 | 2.25% |
| 2024-10-16 | 17.32 | 17.33 | -0.01 | -0.06% | 17.00 | 17.47 | 8966 | 1548 | 1.61% |
| 2024-10-15 | 17.50 | 17.34 | -0.20 | -1.14% | 17.30 | 17.75 | 15296 | 2679 | 2.74% |
| 2024-10-14 | 17.30 | 17.54 | 0.39 | 2.27% | 16.82 | 17.56 | 16337 | 2823 | 2.92% |
| 2024-10-11 | 18.55 | 17.15 | -1.38 | -7.45% | 16.92 | 18.88 | 33308 | 5812 | 5.96% |
| 2024-10-10 | 18.61 | 18.53 | -0.08 | -0.43% | 18.22 | 19.31 | 23643 | 4419 | 4.23% |
| 2024-10-09 | 20.64 | 18.61 | -2.42 | -11.51% | 18.61 | 20.64 | 37035 | 7227 | 6.63% |
| 2024-10-08 | 21.80 | 21.03 | 2.66 | 14.48% | 19.39 | 21.80 | 39723 | 8136 | 7.11% |
| 2024-09-30 | 16.97 | 18.37 | 2.38 | 14.88% | 16.57 | 18.59 | 30695 | 5410 | 5.50% |
| 2024-09-27 | 15.20 | 15.99 | 0.86 | 5.68% | 15.20 | 15.99 | 10817 | 1683 | 1.94% |
| 2024-09-26 | 14.56 | 15.13 | 0.57 | 3.91% | 14.38 | 15.15 | 11011 | 1624 | 1.97% |
| 2024-09-25 | 14.33 | 14.56 | 0.48 | 3.41% | 14.18 | 14.84 | 13187 | 1923 | 2.36% |
| 2024-09-24 | 13.70 | 14.08 | 0.46 | 3.38% | 13.49 | 14.09 | 11276 | 1556 | 2.02% |
| 2024-09-23 | 13.67 | 13.62 | -0.03 | -0.22% | 13.46 | 13.86 | 5287 | 722 | 0.95% |
| 2024-09-20 | 13.99 | 13.65 | -0.34 | -2.43% | 13.54 | 14.00 | 6833 | 938 | 1.22% |
| 2024-09-19 | 13.59 | 13.99 | 0.52 | 3.86% | 13.44 | 14.09 | 8886 | 1231 | 1.59% |
| 2024-09-18 | 13.85 | 13.47 | -0.38 | -2.74% | 13.36 | 13.85 | 7496 | 1011 | 1.34% |
| 2024-09-13 | 14.30 | 13.85 | -0.32 | -2.26% | 13.81 | 14.30 | 6694 | 935 | 1.20% |
| 2024-09-12 | 14.44 | 14.17 | -0.13 | -0.91% | 14.11 | 14.54 | 4955 | 709 | 0.89% |
| 2024-09-11 | 14.24 | 14.30 | 0.12 | 0.85% | 14.03 | 14.35 | 5800 | 825 | 1.04% |
| 2024-09-10 | 14.05 | 14.18 | 0.13 | 0.93% | 13.91 | 14.42 | 8017 | 1133 | 1.44% |
| 2024-09-09 | 13.98 | 14.05 | 0.21 | 1.52% | 13.73 | 14.36 | 9388 | 1325 | 1.68% |
| 2024-09-06 | 14.41 | 13.84 | -0.38 | -2.67% | 13.82 | 14.41 | 7937 | 1110 | 1.42% |
| 2024-09-05 | 14.12 | 14.22 | 0.16 | 1.14% | 14.00 | 14.40 | 7347 | 1045 | 1.32% |
| 2024-09-04 | 14.49 | 14.06 | -0.46 | -3.17% | 14.00 | 14.64 | 13655 | 1934 | 2.44% |
| 2024-09-03 | 14.57 | 14.52 | 0.00 | 0.00% | 14.36 | 15.10 | 11684 | 1711 | 2.09% |
| 2024-09-02 | 15.52 | 14.52 | -0.70 | -4.60% | 14.48 | 15.58 | 13040 | 1953 | 2.33% |
| 2024-08-30 | 14.98 | 15.22 | 0.55 | 3.75% | 14.81 | 15.63 | 12665 | 1949 | 2.27% |
| 2024-08-29 | 14.92 | 14.67 | -0.27 | -1.81% | 14.61 | 14.97 | 9613 | 1414 | 1.72% |
| 2024-08-28 | 14.67 | 14.94 | 0.34 | 2.33% | 14.34 | 15.12 | 7697 | 1146 | 1.38% |
| 2024-08-27 | 14.82 | 14.60 | -0.22 | -1.48% | 14.51 | 15.07 | 6457 | 951 | 1.16% |
| 2024-08-26 | 14.60 | 14.82 | 0.45 | 3.13% | 14.21 | 14.96 | 7513 | 1100 | 1.35% |
| 2024-08-23 | 14.55 | 14.37 | -0.32 | -2.18% | 14.02 | 14.68 | 10086 | 1442 | 1.81% |
| 2024-08-22 | 14.64 | 14.69 | 0.05 | 0.34% | 14.50 | 14.88 | 8325 | 1223 | 1.49% |
| 2024-08-21 | 15.03 | 14.64 | -0.39 | -2.59% | 14.59 | 15.03 | 5729 | 845 | 1.03% |
| 2024-08-20 | 15.39 | 15.03 | -0.38 | -2.47% | 14.86 | 15.43 | 5619 | 848 | 1.01% |
| 2024-08-19 | 15.58 | 15.41 | -0.02 | -0.13% | 15.05 | 15.68 | 9114 | 1403 | 1.63% |
| 2024-08-16 | 15.58 | 15.43 | 0.07 | 0.46% | 15.21 | 15.65 | 7497 | 1158 | 1.34% |
| 2024-08-15 | 15.23 | 15.36 | 0.24 | 1.59% | 14.87 | 15.65 | 9514 | 1452 | 1.70% |
| 2024-08-14 | 14.98 | 15.12 | 0.02 | 0.13% | 14.98 | 15.83 | 12829 | 1966 | 2.30% |
| 2024-08-13 | 15.17 | 15.10 | -0.29 | -1.88% | 14.65 | 15.30 | 11269 | 1683 | 2.02% |