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 | 19.80 | 20.31 | 0.44 | 2.21% | 19.64 | 21.20 | 35423 | 7218 | 3.43% |
| 2024-11-20 | 20.20 | 19.87 | -0.24 | -1.19% | 19.70 | 20.25 | 24087 | 4783 | 2.33% |
| 2024-11-19 | 20.80 | 20.11 | 0.06 | 0.30% | 19.37 | 20.80 | 23359 | 4671 | 2.26% |
| 2024-11-18 | 19.84 | 20.05 | 0.41 | 2.09% | 19.75 | 21.58 | 41705 | 8557 | 4.04% |
| 2024-11-15 | 20.56 | 19.64 | -0.84 | -4.10% | 19.38 | 20.98 | 30557 | 6226 | 2.96% |
| 2024-11-14 | 21.79 | 20.48 | -1.38 | -6.31% | 20.45 | 22.12 | 28934 | 6142 | 2.80% |
| 2024-11-13 | 22.20 | 21.86 | -0.65 | -2.89% | 21.18 | 22.58 | 31107 | 6781 | 3.01% |
| 2024-11-12 | 23.00 | 22.51 | -0.29 | -1.27% | 22.22 | 23.20 | 38843 | 8770 | 3.76% |
| 2024-11-11 | 21.82 | 22.80 | 0.97 | 4.44% | 21.58 | 23.50 | 48218 | 10985 | 4.67% |
| 2024-11-08 | 21.82 | 21.83 | 0.33 | 1.53% | 21.26 | 23.11 | 53648 | 11813 | 5.20% |
| 2024-11-07 | 21.09 | 21.50 | -0.06 | -0.28% | 20.60 | 21.77 | 41607 | 8845 | 4.03% |
| 2024-11-06 | 20.42 | 21.56 | 1.24 | 6.10% | 20.42 | 22.38 | 92758 | 19983 | 8.99% |
| 2024-11-05 | 19.95 | 20.32 | 0.68 | 3.46% | 19.59 | 20.95 | 54376 | 11027 | 5.27% |
| 2024-11-04 | 20.00 | 19.64 | -0.26 | -1.31% | 19.33 | 20.28 | 57391 | 11303 | 5.56% |
| 2024-11-01 | 23.36 | 19.90 | -3.00 | -13.10% | 19.69 | 24.18 | 90771 | 19674 | 8.79% |
| 2024-10-31 | 19.99 | 22.90 | 3.82 | 20.02% | 19.08 | 22.90 | 91223 | 20138 | 8.84% |
| 2024-10-30 | 19.00 | 19.08 | 0.07 | 0.37% | 18.70 | 19.47 | 22731 | 4344 | 2.20% |
| 2024-10-29 | 19.85 | 19.01 | -0.55 | -2.81% | 19.00 | 20.59 | 33687 | 6597 | 3.26% |
| 2024-10-28 | 18.57 | 19.56 | 1.27 | 6.94% | 18.56 | 19.79 | 46475 | 8922 | 4.50% |
| 2024-10-25 | 17.80 | 18.29 | 0.60 | 3.39% | 17.61 | 18.58 | 31082 | 5640 | 3.01% |
| 2024-10-24 | 18.16 | 17.69 | -0.53 | -2.91% | 17.62 | 18.50 | 31872 | 5704 | 3.09% |
| 2024-10-23 | 18.28 | 18.22 | -0.17 | -0.92% | 18.00 | 19.16 | 56139 | 10451 | 5.44% |
| 2024-10-22 | 18.18 | 18.39 | -0.15 | -0.81% | 17.30 | 18.49 | 63682 | 11445 | 6.17% |
| 2024-10-21 | 17.93 | 18.54 | 0.42 | 2.32% | 17.46 | 19.19 | 77768 | 14244 | 7.53% |
| 2024-10-18 | 17.05 | 18.12 | 0.41 | 2.32% | 16.65 | 19.99 | 79652 | 14134 | 7.72% |
| 2024-10-17 | 18.18 | 17.71 | -0.37 | -2.05% | 16.51 | 18.25 | 78214 | 13576 | 7.58% |
| 2024-10-16 | 15.46 | 18.08 | 2.47 | 15.82% | 15.46 | 18.58 | 103060 | 18079 | 9.99% |
| 2024-10-15 | 14.89 | 15.61 | 0.70 | 4.69% | 14.21 | 15.99 | 54599 | 8348 | 5.29% |
| 2024-10-14 | 13.97 | 14.91 | 0.94 | 6.73% | 13.97 | 15.41 | 36940 | 5423 | 3.58% |
| 2024-10-11 | 15.41 | 13.97 | -1.01 | -6.74% | 13.77 | 15.41 | 34814 | 4943 | 3.37% |
| 2024-10-10 | 14.26 | 14.98 | 0.76 | 5.34% | 13.98 | 16.34 | 59526 | 9058 | 5.77% |
| 2024-10-09 | 15.45 | 14.22 | -1.85 | -11.51% | 13.58 | 15.45 | 52678 | 7715 | 5.10% |
| 2024-10-08 | 16.00 | 16.07 | 2.60 | 19.30% | 14.30 | 16.09 | 76818 | 11831 | 7.44% |
| 2024-09-30 | 12.00 | 13.47 | 2.07 | 18.16% | 11.66 | 13.52 | 60326 | 7535 | 5.84% |
| 2024-09-27 | 11.20 | 11.40 | 0.55 | 5.07% | 10.90 | 11.45 | 19872 | 2222 | 1.93% |
| 2024-09-26 | 10.44 | 10.85 | 0.36 | 3.43% | 10.43 | 10.85 | 18332 | 1962 | 1.78% |
| 2024-09-25 | 10.40 | 10.49 | 0.18 | 1.75% | 10.35 | 10.66 | 17474 | 1837 | 1.69% |
| 2024-09-24 | 9.99 | 10.31 | 0.35 | 3.51% | 9.97 | 10.36 | 12433 | 1268 | 1.20% |
| 2024-09-23 | 9.99 | 9.96 | 0.07 | 0.71% | 9.80 | 10.05 | 8848 | 881 | 0.86% |
| 2024-09-20 | 9.86 | 9.89 | 0.01 | 0.10% | 9.77 | 9.99 | 10865 | 1070 | 1.05% |
| 2024-09-19 | 9.58 | 9.88 | 0.30 | 3.13% | 9.56 | 9.97 | 13466 | 1323 | 1.30% |
| 2024-09-18 | 9.97 | 9.58 | -0.38 | -3.82% | 9.40 | 10.03 | 17229 | 1648 | 1.67% |
| 2024-09-13 | 10.15 | 9.96 | -0.19 | -1.87% | 9.95 | 10.20 | 7865 | 786 | 0.76% |
| 2024-09-12 | 10.22 | 10.15 | -0.10 | -0.98% | 10.11 | 10.37 | 7651 | 783 | 0.74% |
| 2024-09-11 | 10.26 | 10.25 | -0.01 | -0.10% | 10.11 | 10.34 | 7528 | 771 | 0.73% |
| 2024-09-10 | 10.10 | 10.26 | 0.21 | 2.09% | 10.00 | 10.29 | 8801 | 892 | 0.85% |
| 2024-09-09 | 9.92 | 10.05 | 0.13 | 1.31% | 9.90 | 10.15 | 11764 | 1181 | 1.14% |
| 2024-09-06 | 10.38 | 9.92 | -0.47 | -4.52% | 9.89 | 10.46 | 17449 | 1754 | 1.69% |
| 2024-09-05 | 10.29 | 10.39 | 0.15 | 1.46% | 10.22 | 10.45 | 12438 | 1284 | 1.21% |
| 2024-09-04 | 10.35 | 10.24 | -0.21 | -2.01% | 10.20 | 10.44 | 12378 | 1270 | 1.20% |
| 2024-09-03 | 10.35 | 10.45 | 0.11 | 1.06% | 10.32 | 10.55 | 9296 | 969 | 0.90% |
| 2024-09-02 | 10.89 | 10.34 | -0.45 | -4.17% | 10.32 | 10.89 | 11548 | 1213 | 1.12% |
| 2024-08-30 | 10.50 | 10.79 | 0.23 | 2.18% | 10.50 | 10.98 | 13416 | 1451 | 1.30% |
| 2024-08-29 | 10.31 | 10.56 | 0.21 | 2.03% | 10.20 | 10.60 | 9506 | 996 | 0.92% |
| 2024-08-28 | 10.02 | 10.35 | 0.33 | 3.29% | 9.95 | 10.45 | 12662 | 1304 | 1.23% |
| 2024-08-27 | 10.58 | 10.02 | -0.46 | -4.39% | 9.97 | 10.58 | 20370 | 2065 | 1.97% |
| 2024-08-26 | 10.29 | 10.48 | 0.17 | 1.65% | 10.10 | 10.56 | 8216 | 857 | 0.80% |
| 2024-08-23 | 10.24 | 10.31 | 0.03 | 0.29% | 10.05 | 10.40 | 8993 | 920 | 0.87% |
| 2024-08-22 | 10.59 | 10.28 | -0.25 | -2.37% | 10.24 | 10.60 | 5943 | 620 | 0.58% |
| 2024-08-21 | 10.39 | 10.53 | 0.14 | 1.35% | 10.33 | 10.61 | 9894 | 1037 | 0.96% |
| 2024-08-20 | 10.71 | 10.39 | -0.31 | -2.90% | 10.37 | 10.79 | 9138 | 961 | 0.89% |
| 2024-08-19 | 11.14 | 10.70 | -0.35 | -3.17% | 10.69 | 11.15 | 10884 | 1179 | 1.05% |
| 2024-08-16 | 11.11 | 11.05 | -0.06 | -0.54% | 11.04 | 11.25 | 6882 | 765 | 0.67% |
| 2024-08-15 | 11.16 | 11.11 | -0.03 | -0.27% | 11.01 | 11.26 | 10566 | 1176 | 1.02% |
| 2024-08-14 | 11.31 | 11.14 | -0.16 | -1.42% | 11.14 | 11.35 | 8174 | 918 | 0.79% |
| 2024-08-13 | 11.18 | 11.30 | 0.07 | 0.62% | 11.05 | 11.39 | 8357 | 934 | 0.81% |