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 | 21.50 | 21.55 | 0.24 | 1.13% | 21.09 | 22.10 | 6661 | 1441 | 0.67% |
| 2024-11-20 | 21.46 | 21.31 | 0.02 | 0.09% | 20.86 | 21.46 | 7447 | 1573 | 0.74% |
| 2024-11-19 | 20.48 | 21.29 | 0.92 | 4.52% | 20.16 | 21.29 | 7778 | 1604 | 0.78% |
| 2024-11-18 | 21.38 | 20.37 | -1.12 | -5.21% | 20.26 | 21.55 | 10194 | 2109 | 1.02% |
| 2024-11-15 | 21.45 | 21.49 | -0.05 | -0.23% | 21.11 | 21.94 | 8527 | 1835 | 0.85% |
| 2024-11-14 | 22.79 | 21.54 | -1.04 | -4.61% | 21.42 | 23.16 | 9826 | 2169 | 0.98% |
| 2024-11-13 | 22.70 | 22.58 | 0.17 | 0.76% | 21.99 | 23.20 | 11143 | 2510 | 1.11% |
| 2024-11-12 | 24.09 | 22.41 | -1.52 | -6.35% | 22.18 | 24.39 | 19203 | 4400 | 1.92% |
| 2024-11-11 | 22.25 | 23.93 | 1.69 | 7.60% | 22.20 | 24.00 | 19960 | 4673 | 2.00% |
| 2024-11-08 | 21.47 | 22.24 | 1.10 | 5.20% | 21.37 | 23.31 | 19382 | 4374 | 1.94% |
| 2024-11-07 | 20.36 | 21.14 | 0.77 | 3.78% | 20.21 | 21.31 | 12458 | 2615 | 1.25% |
| 2024-11-06 | 20.50 | 20.37 | -0.13 | -0.63% | 20.20 | 21.10 | 9989 | 2072 | 1.00% |
| 2024-11-05 | 20.29 | 20.50 | 0.23 | 1.13% | 19.89 | 20.80 | 10452 | 2148 | 1.05% |
| 2024-11-04 | 19.88 | 20.27 | 0.78 | 4.00% | 19.52 | 20.48 | 5593 | 1127 | 0.56% |
| 2024-11-01 | 20.41 | 19.49 | -0.65 | -3.23% | 19.39 | 20.75 | 7120 | 1418 | 0.71% |
| 2024-10-31 | 20.16 | 20.14 | -0.02 | -0.10% | 19.83 | 20.88 | 6675 | 1340 | 0.67% |
| 2024-10-30 | 19.84 | 20.16 | 0.31 | 1.56% | 19.74 | 20.74 | 6874 | 1394 | 0.69% |
| 2024-10-29 | 21.00 | 19.85 | -1.22 | -5.79% | 19.80 | 21.47 | 10727 | 2192 | 1.07% |
| 2024-10-28 | 20.41 | 21.07 | 0.66 | 3.23% | 20.41 | 21.49 | 13274 | 2789 | 1.33% |
| 2024-10-25 | 19.70 | 20.41 | 0.71 | 3.60% | 19.42 | 20.60 | 8670 | 1762 | 0.87% |
| 2024-10-24 | 20.26 | 19.70 | -0.55 | -2.72% | 19.65 | 20.40 | 4803 | 954 | 0.48% |
| 2024-10-23 | 20.21 | 20.25 | -0.23 | -1.12% | 20.19 | 20.75 | 6468 | 1322 | 0.65% |
| 2024-10-22 | 20.12 | 20.48 | 0.39 | 1.94% | 19.73 | 20.75 | 9299 | 1893 | 0.93% |
| 2024-10-21 | 19.70 | 20.09 | 0.54 | 2.76% | 19.70 | 20.80 | 11397 | 2288 | 1.14% |
| 2024-10-18 | 18.80 | 19.55 | 0.76 | 4.04% | 18.75 | 20.00 | 12171 | 2352 | 1.22% |
| 2024-10-17 | 19.12 | 18.79 | -0.03 | -0.16% | 18.79 | 19.26 | 3570 | 679 | 0.36% |
| 2024-10-16 | 19.15 | 18.82 | -0.44 | -2.28% | 18.51 | 19.30 | 6818 | 1292 | 0.68% |
| 2024-10-15 | 19.30 | 19.26 | 0.29 | 1.53% | 18.75 | 20.00 | 10848 | 2107 | 1.08% |
| 2024-10-14 | 18.55 | 18.97 | 0.33 | 1.77% | 18.08 | 19.17 | 10078 | 1891 | 1.01% |
| 2024-10-11 | 20.00 | 18.64 | -1.55 | -7.68% | 18.30 | 20.34 | 21676 | 4170 | 2.17% |
| 2024-10-10 | 19.00 | 20.19 | 2.04 | 11.24% | 18.90 | 21.76 | 28142 | 5655 | 2.81% |
| 2024-10-09 | 19.07 | 18.15 | -2.42 | -11.76% | 18.03 | 20.56 | 17175 | 3248 | 1.72% |
| 2024-10-08 | 21.50 | 20.57 | 2.57 | 14.28% | 19.30 | 21.50 | 21927 | 4451 | 2.19% |
| 2024-09-30 | 16.50 | 18.00 | 2.40 | 15.38% | 15.87 | 18.29 | 16697 | 2850 | 1.67% |
| 2024-09-27 | 14.80 | 15.60 | 1.20 | 8.33% | 14.64 | 15.85 | 7599 | 1154 | 0.76% |
| 2024-09-26 | 14.10 | 14.40 | 0.28 | 1.98% | 13.93 | 14.50 | 7084 | 1008 | 0.71% |
| 2024-09-25 | 13.90 | 14.12 | 0.36 | 2.62% | 13.90 | 14.33 | 7038 | 996 | 0.70% |
| 2024-09-24 | 13.27 | 13.76 | 0.68 | 5.20% | 13.11 | 13.76 | 5374 | 726 | 0.54% |
| 2024-09-23 | 13.15 | 13.08 | 0.01 | 0.08% | 12.92 | 13.26 | 2877 | 377 | 0.29% |
| 2024-09-20 | 13.28 | 13.07 | -0.19 | -1.43% | 12.96 | 13.36 | 3114 | 408 | 0.31% |
| 2024-09-19 | 13.27 | 13.26 | 0.20 | 1.53% | 13.00 | 13.51 | 3844 | 509 | 0.38% |
| 2024-09-18 | 13.65 | 13.06 | -0.55 | -4.04% | 12.80 | 13.68 | 5438 | 710 | 0.54% |
| 2024-09-13 | 14.17 | 13.61 | -0.56 | -3.95% | 13.60 | 14.17 | 4055 | 560 | 0.41% |
| 2024-09-12 | 14.11 | 14.17 | 0.06 | 0.43% | 14.03 | 14.42 | 3047 | 433 | 0.30% |
| 2024-09-11 | 13.62 | 14.11 | 0.42 | 3.07% | 13.58 | 14.18 | 5089 | 714 | 0.51% |
| 2024-09-10 | 13.76 | 13.69 | 0.09 | 0.66% | 13.40 | 13.79 | 3812 | 516 | 0.38% |
| 2024-09-09 | 14.08 | 13.60 | -0.26 | -1.88% | 13.47 | 14.08 | 4812 | 656 | 0.48% |
| 2024-09-06 | 14.54 | 13.86 | -0.68 | -4.68% | 13.80 | 14.55 | 5722 | 804 | 0.57% |
| 2024-09-05 | 14.59 | 14.54 | -0.05 | -0.34% | 14.33 | 14.77 | 4425 | 645 | 0.44% |
| 2024-09-04 | 14.45 | 14.59 | 0.14 | 0.97% | 14.14 | 14.84 | 5529 | 806 | 0.55% |
| 2024-09-03 | 14.38 | 14.45 | 0.09 | 0.63% | 14.05 | 14.68 | 7443 | 1071 | 0.74% |
| 2024-09-02 | 14.17 | 14.36 | 0.31 | 2.21% | 14.01 | 14.94 | 12047 | 1740 | 1.20% |
| 2024-08-30 | 14.04 | 14.05 | 0.02 | 0.14% | 14.01 | 14.39 | 7383 | 1050 | 0.74% |
| 2024-08-29 | 13.56 | 14.03 | 0.42 | 3.09% | 13.49 | 14.15 | 3672 | 508 | 0.37% |
| 2024-08-28 | 13.81 | 13.61 | 0.01 | 0.07% | 13.39 | 13.87 | 2884 | 394 | 0.29% |
| 2024-08-27 | 14.22 | 13.60 | -0.38 | -2.72% | 13.55 | 14.24 | 4898 | 672 | 0.49% |
| 2024-08-26 | 13.69 | 13.98 | 0.21 | 1.53% | 13.69 | 14.45 | 5332 | 755 | 0.53% |
| 2024-08-23 | 14.22 | 13.77 | -0.58 | -4.04% | 13.56 | 14.23 | 4571 | 628 | 0.46% |
| 2024-08-22 | 14.07 | 14.35 | 0.36 | 2.57% | 13.86 | 14.73 | 5674 | 812 | 0.57% |
| 2024-08-21 | 14.08 | 13.99 | -0.20 | -1.41% | 13.94 | 14.44 | 2679 | 378 | 0.27% |
| 2024-08-20 | 14.58 | 14.19 | -0.17 | -1.18% | 14.00 | 14.58 | 2378 | 337 | 0.24% |
| 2024-08-19 | 14.55 | 14.36 | -0.11 | -0.76% | 14.30 | 14.72 | 2134 | 308 | 0.21% |
| 2024-08-16 | 14.67 | 14.47 | -0.22 | -1.50% | 14.45 | 14.94 | 2558 | 372 | 0.26% |
| 2024-08-15 | 14.83 | 14.69 | -0.08 | -0.54% | 14.60 | 15.10 | 2261 | 334 | 0.23% |
| 2024-08-14 | 14.88 | 14.77 | 0.00 | 0.00% | 14.64 | 14.98 | 1563 | 230 | 0.16% |
| 2024-08-13 | 14.57 | 14.77 | 0.20 | 1.37% | 14.40 | 14.91 | 3053 | 449 | 0.31% |