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 | 22.86 | 22.20 | -1.15 | -4.93% | 21.42 | 22.86 | 145671 | 32112 | 12.29% |
| 2024-11-20 | 20.98 | 23.35 | 1.77 | 8.20% | 20.96 | 23.51 | 193894 | 43640 | 16.36% |
| 2024-11-19 | 18.60 | 21.58 | 2.70 | 14.30% | 18.60 | 21.99 | 187822 | 39134 | 15.85% |
| 2024-11-18 | 18.33 | 18.88 | 0.58 | 3.17% | 18.30 | 20.33 | 75399 | 14698 | 6.36% |
| 2024-11-15 | 18.76 | 18.30 | -0.46 | -2.45% | 18.29 | 18.94 | 29887 | 5554 | 2.52% |
| 2024-11-14 | 19.35 | 18.76 | -0.80 | -4.09% | 18.63 | 19.65 | 33832 | 6463 | 2.85% |
| 2024-11-13 | 19.35 | 19.56 | -0.11 | -0.56% | 19.00 | 19.69 | 42888 | 8291 | 3.62% |
| 2024-11-12 | 20.50 | 19.67 | -0.53 | -2.62% | 19.31 | 20.52 | 78035 | 15569 | 6.58% |
| 2024-11-11 | 19.05 | 20.20 | 0.86 | 4.45% | 19.00 | 20.30 | 87255 | 17325 | 7.36% |
| 2024-11-08 | 19.53 | 19.34 | 0.02 | 0.10% | 19.07 | 20.18 | 89147 | 17540 | 7.52% |
| 2024-11-07 | 19.56 | 19.32 | 0.12 | 0.63% | 18.69 | 19.78 | 80961 | 15495 | 6.83% |
| 2024-11-06 | 19.00 | 19.20 | 0.25 | 1.32% | 18.78 | 19.69 | 97987 | 18903 | 8.27% |
| 2024-11-05 | 19.00 | 18.95 | -0.05 | -0.26% | 18.35 | 19.35 | 106377 | 20158 | 8.98% |
| 2024-11-04 | 17.16 | 19.00 | 2.06 | 12.16% | 17.16 | 19.00 | 107590 | 19949 | 9.08% |
| 2024-11-01 | 16.68 | 16.94 | 0.09 | 0.53% | 16.60 | 17.89 | 67105 | 11571 | 5.66% |
| 2024-10-31 | 16.45 | 16.85 | 0.01 | 0.06% | 15.82 | 16.87 | 60142 | 9842 | 5.07% |
| 2024-10-30 | 17.13 | 16.84 | -0.28 | -1.64% | 16.65 | 17.34 | 29937 | 5078 | 2.53% |
| 2024-10-29 | 17.70 | 17.12 | -0.54 | -3.06% | 17.01 | 17.92 | 41561 | 7242 | 3.51% |
| 2024-10-28 | 17.61 | 17.66 | 0.03 | 0.17% | 17.41 | 17.70 | 31893 | 5610 | 2.69% |
| 2024-10-25 | 17.24 | 17.63 | 0.35 | 2.03% | 17.24 | 17.78 | 38864 | 6827 | 3.28% |
| 2024-10-24 | 17.43 | 17.28 | -0.27 | -1.54% | 17.15 | 17.66 | 29077 | 5037 | 2.45% |
| 2024-10-23 | 17.66 | 17.55 | -0.01 | -0.06% | 17.24 | 18.30 | 66160 | 11788 | 5.58% |
| 2024-10-22 | 16.98 | 17.56 | 0.86 | 5.15% | 16.55 | 17.98 | 83936 | 14551 | 7.08% |
| 2024-10-21 | 16.55 | 16.70 | 0.18 | 1.09% | 16.42 | 17.12 | 58343 | 9768 | 4.92% |
| 2024-10-18 | 15.88 | 16.52 | 0.73 | 4.62% | 15.75 | 16.86 | 54701 | 8921 | 4.62% |
| 2024-10-17 | 16.00 | 15.79 | -0.15 | -0.94% | 15.79 | 16.22 | 22906 | 3675 | 1.93% |
| 2024-10-16 | 16.12 | 15.94 | -0.35 | -2.15% | 15.81 | 16.29 | 27583 | 4429 | 2.33% |
| 2024-10-15 | 16.51 | 16.29 | -0.47 | -2.80% | 16.29 | 16.99 | 32621 | 5407 | 2.75% |
| 2024-10-14 | 16.58 | 16.76 | 0.21 | 1.27% | 15.90 | 16.88 | 40553 | 6664 | 3.42% |
| 2024-10-11 | 16.90 | 16.55 | -0.36 | -2.13% | 16.36 | 17.48 | 49425 | 8313 | 4.17% |
| 2024-10-10 | 17.21 | 16.91 | 0.11 | 0.65% | 16.50 | 17.45 | 44813 | 7634 | 3.78% |
| 2024-10-09 | 18.61 | 16.80 | -2.40 | -12.50% | 16.80 | 18.61 | 73957 | 13070 | 6.24% |
| 2024-10-08 | 20.09 | 19.20 | 1.90 | 10.98% | 16.68 | 20.66 | 113095 | 21709 | 9.54% |
| 2024-09-30 | 16.03 | 17.30 | 1.96 | 12.78% | 15.52 | 17.49 | 76106 | 12648 | 6.42% |
| 2024-09-27 | 14.43 | 15.34 | 0.99 | 6.90% | 14.40 | 15.63 | 32596 | 4852 | 2.75% |
| 2024-09-26 | 13.30 | 14.35 | 0.95 | 7.09% | 13.30 | 14.44 | 39694 | 5556 | 3.35% |
| 2024-09-25 | 13.24 | 13.40 | 0.26 | 1.98% | 13.24 | 13.79 | 24155 | 3274 | 2.04% |
| 2024-09-24 | 12.73 | 13.14 | 0.47 | 3.71% | 12.58 | 13.22 | 22375 | 2897 | 1.89% |
| 2024-09-23 | 12.70 | 12.67 | -0.03 | -0.24% | 12.53 | 12.85 | 8268 | 1051 | 0.70% |
| 2024-09-20 | 12.80 | 12.70 | -0.18 | -1.40% | 12.68 | 12.99 | 10023 | 1282 | 0.85% |
| 2024-09-19 | 12.73 | 12.88 | 0.16 | 1.26% | 12.61 | 13.08 | 13349 | 1720 | 1.13% |
| 2024-09-18 | 12.98 | 12.72 | -0.16 | -1.24% | 12.44 | 12.98 | 14631 | 1848 | 1.23% |
| 2024-09-13 | 13.35 | 12.88 | -0.54 | -4.02% | 12.78 | 13.47 | 14938 | 1946 | 1.26% |
| 2024-09-12 | 13.52 | 13.42 | -0.13 | -0.96% | 13.38 | 13.70 | 6435 | 870 | 0.54% |
| 2024-09-11 | 13.53 | 13.55 | 0.02 | 0.15% | 13.39 | 13.66 | 6743 | 912 | 0.57% |
| 2024-09-10 | 13.25 | 13.53 | 0.21 | 1.58% | 13.15 | 13.60 | 10847 | 1453 | 0.92% |
| 2024-09-09 | 13.19 | 13.32 | -0.03 | -0.22% | 13.12 | 13.48 | 11076 | 1473 | 0.93% |
| 2024-09-06 | 13.68 | 13.35 | -0.39 | -2.84% | 13.35 | 13.79 | 11267 | 1518 | 0.95% |
| 2024-09-05 | 13.50 | 13.74 | 0.24 | 1.78% | 13.50 | 13.90 | 14487 | 1987 | 1.22% |
| 2024-09-04 | 13.59 | 13.50 | -0.22 | -1.60% | 13.32 | 13.66 | 21356 | 2871 | 1.80% |
| 2024-09-03 | 13.80 | 13.72 | -0.25 | -1.79% | 13.69 | 14.16 | 26192 | 3630 | 2.21% |
| 2024-09-02 | 14.76 | 13.97 | -1.23 | -8.09% | 13.97 | 14.76 | 41217 | 5873 | 3.48% |
| 2024-08-30 | 14.76 | 15.20 | 0.31 | 2.08% | 14.76 | 15.37 | 21683 | 3293 | 1.83% |
| 2024-08-29 | 14.36 | 14.89 | 0.39 | 2.69% | 14.35 | 15.05 | 13228 | 1951 | 1.12% |
| 2024-08-28 | 14.28 | 14.50 | 0.11 | 0.76% | 14.28 | 14.70 | 9011 | 1310 | 0.76% |
| 2024-08-27 | 14.62 | 14.39 | -0.26 | -1.77% | 14.28 | 14.77 | 7795 | 1127 | 0.66% |
| 2024-08-26 | 14.18 | 14.65 | 0.32 | 2.23% | 14.18 | 14.71 | 12624 | 1839 | 1.07% |
| 2024-08-23 | 14.58 | 14.33 | -0.33 | -2.25% | 14.17 | 14.73 | 15025 | 2158 | 1.27% |
| 2024-08-22 | 15.36 | 14.66 | -0.70 | -4.56% | 14.61 | 15.36 | 17214 | 2565 | 1.45% |
| 2024-08-21 | 15.08 | 15.36 | 0.29 | 1.92% | 15.03 | 15.55 | 15842 | 2425 | 1.34% |
| 2024-08-20 | 15.26 | 15.07 | -0.25 | -1.63% | 14.95 | 15.30 | 10040 | 1511 | 0.85% |
| 2024-08-19 | 15.59 | 15.32 | -0.07 | -0.45% | 15.25 | 15.63 | 11681 | 1801 | 0.99% |
| 2024-08-16 | 15.37 | 15.39 | 0.01 | 0.07% | 15.37 | 15.68 | 9988 | 1549 | 0.84% |
| 2024-08-15 | 15.10 | 15.38 | 0.20 | 1.32% | 15.05 | 15.50 | 13924 | 2135 | 1.17% |
| 2024-08-14 | 15.41 | 15.18 | -0.28 | -1.81% | 15.16 | 15.46 | 7664 | 1170 | 0.65% |
| 2024-08-13 | 15.31 | 15.46 | 0.16 | 1.05% | 15.16 | 15.58 | 10752 | 1652 | 0.91% |