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 | 20.10 | 20.29 | -0.21 | -1.02% | 20.10 | 21.53 | 63893 | 13193 | 13.69% |
| 2024-11-20 | 19.60 | 20.50 | 0.99 | 5.07% | 19.52 | 20.88 | 71647 | 14474 | 15.35% |
| 2024-11-19 | 18.89 | 19.51 | 0.51 | 2.68% | 18.63 | 19.74 | 69223 | 13334 | 14.83% |
| 2024-11-18 | 21.77 | 19.00 | -2.88 | -13.16% | 18.87 | 22.79 | 88991 | 18470 | 19.07% |
| 2024-11-15 | 22.69 | 21.88 | -2.76 | -11.20% | 21.60 | 24.35 | 157192 | 35713 | 33.68% |
| 2024-11-14 | 22.84 | 24.64 | 4.11 | 20.02% | 22.33 | 24.64 | 165820 | 40446 | 35.53% |
| 2024-11-13 | 19.70 | 20.53 | 0.97 | 4.96% | 19.13 | 21.33 | 60137 | 12067 | 12.88% |
| 2024-11-12 | 20.47 | 19.56 | 0.02 | 0.10% | 19.30 | 20.69 | 69161 | 13764 | 14.82% |
| 2024-11-11 | 17.84 | 19.54 | 1.44 | 7.96% | 17.65 | 20.36 | 50585 | 9624 | 10.84% |
| 2024-11-08 | 18.00 | 18.10 | 0.03 | 0.17% | 17.83 | 18.99 | 39365 | 7228 | 8.43% |
| 2024-11-07 | 17.45 | 18.07 | 0.97 | 5.67% | 17.12 | 18.41 | 42105 | 7519 | 9.02% |
| 2024-11-06 | 16.42 | 17.10 | 0.79 | 4.84% | 16.32 | 18.10 | 39159 | 6777 | 8.39% |
| 2024-11-05 | 15.77 | 16.31 | 0.53 | 3.36% | 15.77 | 16.39 | 18299 | 2961 | 3.92% |
| 2024-11-04 | 15.32 | 15.78 | 0.45 | 2.94% | 15.10 | 15.99 | 9872 | 1555 | 2.12% |
| 2024-11-01 | 16.09 | 15.33 | -0.71 | -4.43% | 15.29 | 16.19 | 14591 | 2275 | 3.13% |
| 2024-10-31 | 15.69 | 16.04 | 0.35 | 2.23% | 15.48 | 16.35 | 15925 | 2521 | 3.41% |
| 2024-10-30 | 16.20 | 15.69 | -0.97 | -5.82% | 15.44 | 16.21 | 23216 | 3676 | 4.97% |
| 2024-10-29 | 17.27 | 16.66 | -0.48 | -2.80% | 16.52 | 17.31 | 19171 | 3224 | 4.11% |
| 2024-10-28 | 17.28 | 17.14 | 0.10 | 0.59% | 16.93 | 17.35 | 18004 | 3075 | 3.86% |
| 2024-10-25 | 16.79 | 17.04 | 0.47 | 2.84% | 16.68 | 17.41 | 23408 | 4007 | 5.13% |
| 2024-10-24 | 16.84 | 16.57 | -0.27 | -1.60% | 16.33 | 16.84 | 12944 | 2143 | 2.84% |
| 2024-10-23 | 17.10 | 16.84 | -0.13 | -0.77% | 16.65 | 17.10 | 19981 | 3377 | 4.38% |
| 2024-10-22 | 16.72 | 16.97 | 0.25 | 1.50% | 16.33 | 17.15 | 20301 | 3409 | 4.45% |
| 2024-10-21 | 16.30 | 16.72 | 0.43 | 2.64% | 16.20 | 17.20 | 30818 | 5150 | 6.76% |
| 2024-10-18 | 15.54 | 16.29 | 0.69 | 4.42% | 15.31 | 16.68 | 24877 | 3980 | 5.45% |
| 2024-10-17 | 15.85 | 15.60 | -0.15 | -0.95% | 15.56 | 16.13 | 11535 | 1823 | 2.53% |
| 2024-10-16 | 15.29 | 15.75 | 0.40 | 2.61% | 15.04 | 16.13 | 21963 | 3464 | 4.81% |
| 2024-10-15 | 15.72 | 15.35 | -0.33 | -2.10% | 15.28 | 15.86 | 12584 | 1959 | 2.76% |
| 2024-10-14 | 15.59 | 15.68 | 0.35 | 2.28% | 15.11 | 15.77 | 13442 | 2085 | 2.95% |
| 2024-10-11 | 16.17 | 15.33 | -0.94 | -5.78% | 15.19 | 16.17 | 17125 | 2656 | 3.75% |
| 2024-10-10 | 16.64 | 16.27 | 0.00 | 0.00% | 16.02 | 16.77 | 19416 | 3187 | 4.26% |
| 2024-10-09 | 18.03 | 16.27 | -2.36 | -12.67% | 15.77 | 18.03 | 36793 | 6240 | 8.07% |
| 2024-10-08 | 19.93 | 18.63 | 1.70 | 10.04% | 17.65 | 19.95 | 50751 | 9478 | 11.13% |
| 2024-09-30 | 15.51 | 16.93 | 2.27 | 15.48% | 14.88 | 16.95 | 48130 | 7767 | 10.55% |
| 2024-09-27 | 14.10 | 14.66 | 0.94 | 6.85% | 13.91 | 14.74 | 19704 | 2824 | 4.32% |
| 2024-09-26 | 13.39 | 13.72 | 0.33 | 2.46% | 13.26 | 13.72 | 18105 | 2447 | 3.97% |
| 2024-09-25 | 13.20 | 13.39 | 0.21 | 1.59% | 13.20 | 13.75 | 22231 | 2994 | 4.87% |
| 2024-09-24 | 12.94 | 13.18 | 0.37 | 2.89% | 12.69 | 13.25 | 19104 | 2492 | 4.19% |
| 2024-09-23 | 12.99 | 12.81 | -0.08 | -0.62% | 12.75 | 13.05 | 5724 | 737 | 1.25% |
| 2024-09-20 | 13.06 | 12.89 | -0.13 | -1.00% | 12.73 | 13.07 | 8761 | 1129 | 1.92% |
| 2024-09-19 | 13.08 | 13.02 | -0.02 | -0.15% | 12.88 | 13.27 | 15286 | 2002 | 3.35% |
| 2024-09-18 | 13.55 | 13.04 | -0.29 | -2.18% | 12.85 | 13.58 | 8902 | 1158 | 1.95% |
| 2024-09-13 | 13.87 | 13.33 | -0.48 | -3.48% | 13.33 | 14.16 | 11040 | 1487 | 2.42% |
| 2024-09-12 | 14.35 | 13.81 | -0.54 | -3.76% | 13.80 | 14.51 | 11268 | 1593 | 2.47% |
| 2024-09-11 | 14.20 | 14.35 | 0.15 | 1.06% | 14.15 | 14.55 | 8137 | 1170 | 1.78% |
| 2024-09-10 | 14.10 | 14.20 | -0.08 | -0.56% | 13.90 | 14.36 | 8138 | 1148 | 1.78% |
| 2024-09-09 | 14.44 | 14.28 | -0.02 | -0.14% | 14.13 | 14.48 | 8232 | 1173 | 1.80% |
| 2024-09-06 | 14.33 | 14.30 | -0.35 | -2.39% | 14.28 | 14.65 | 10099 | 1457 | 2.21% |
| 2024-09-05 | 14.61 | 14.65 | -0.16 | -1.08% | 14.46 | 14.99 | 17177 | 2520 | 3.77% |
| 2024-09-04 | 14.11 | 14.81 | 0.61 | 4.30% | 14.09 | 15.30 | 27761 | 4078 | 6.09% |
| 2024-09-03 | 13.72 | 14.20 | 0.33 | 2.38% | 13.72 | 14.30 | 11466 | 1613 | 2.51% |
| 2024-09-02 | 14.00 | 13.87 | -0.21 | -1.49% | 13.76 | 14.13 | 13501 | 1875 | 2.96% |
| 2024-08-30 | 13.79 | 14.08 | 0.29 | 2.10% | 13.55 | 14.25 | 22536 | 3154 | 4.94% |
| 2024-08-29 | 13.45 | 13.79 | 0.14 | 1.03% | 13.41 | 13.88 | 13844 | 1898 | 3.04% |
| 2024-08-28 | 13.34 | 13.65 | 0.30 | 2.25% | 13.28 | 13.78 | 20159 | 2750 | 4.42% |
| 2024-08-27 | 13.76 | 13.35 | -0.55 | -3.96% | 13.28 | 13.83 | 12607 | 1702 | 2.76% |
| 2024-08-26 | 13.60 | 13.90 | 0.22 | 1.61% | 13.25 | 14.55 | 18362 | 2580 | 4.03% |
| 2024-08-23 | 14.10 | 13.68 | -0.82 | -5.66% | 13.45 | 14.29 | 24480 | 3373 | 5.37% |
| 2024-08-22 | 14.20 | 14.50 | 0.22 | 1.54% | 13.94 | 14.63 | 27776 | 3971 | 6.09% |
| 2024-08-21 | 13.90 | 14.28 | 0.29 | 2.07% | 13.90 | 14.51 | 13046 | 1867 | 2.86% |
| 2024-08-20 | 14.54 | 13.99 | -0.39 | -2.71% | 13.72 | 14.57 | 15803 | 2221 | 3.46% |
| 2024-08-19 | 15.70 | 14.38 | -1.37 | -8.70% | 14.26 | 15.70 | 24427 | 3598 | 5.36% |
| 2024-08-16 | 15.95 | 15.75 | -0.21 | -1.32% | 15.61 | 16.08 | 5003 | 795 | 2.41% |
| 2024-08-15 | 16.38 | 15.96 | -0.42 | -2.56% | 15.92 | 16.46 | 7195 | 1163 | 3.46% |