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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 21.31 | 19.90 | -1.38 | -6.48% | 19.90 | 21.52 | 47982 | 9876 | 1.19% |
| 2024-11-21 | 21.62 | 21.28 | -0.34 | -1.57% | 21.08 | 21.80 | 37748 | 8055 | 0.93% |
| 2024-11-20 | 21.25 | 21.62 | 0.37 | 1.74% | 21.06 | 21.83 | 49229 | 10562 | 1.22% |
| 2024-11-19 | 20.74 | 21.25 | 0.53 | 2.56% | 20.42 | 21.56 | 48606 | 10235 | 1.20% |
| 2024-11-18 | 21.85 | 20.72 | -1.28 | -5.82% | 20.52 | 22.02 | 57545 | 12162 | 1.43% |
| 2024-11-15 | 23.40 | 22.00 | -1.40 | -5.98% | 21.45 | 23.64 | 86895 | 19425 | 2.15% |
| 2024-11-14 | 23.81 | 23.40 | -0.47 | -1.97% | 23.37 | 24.37 | 61459 | 14659 | 1.52% |
| 2024-11-13 | 24.16 | 23.87 | -0.25 | -1.04% | 23.41 | 25.30 | 88782 | 21569 | 2.20% |
| 2024-11-12 | 23.49 | 24.12 | 0.84 | 3.61% | 23.08 | 25.47 | 142440 | 34836 | 3.53% |
| 2024-11-11 | 21.30 | 23.28 | 1.83 | 8.53% | 21.20 | 23.44 | 109570 | 24836 | 2.71% |
| 2024-11-08 | 21.30 | 21.45 | 0.40 | 1.90% | 20.92 | 21.64 | 70046 | 14943 | 1.73% |
| 2024-11-07 | 20.37 | 21.05 | 0.61 | 2.98% | 20.20 | 21.05 | 41383 | 8562 | 1.02% |
| 2024-11-06 | 20.65 | 20.44 | -0.16 | -0.78% | 20.21 | 21.02 | 49695 | 10250 | 1.23% |
| 2024-11-05 | 20.02 | 20.60 | 0.58 | 2.90% | 19.75 | 20.71 | 59579 | 12184 | 1.48% |
| 2024-11-04 | 19.65 | 20.02 | 0.33 | 1.68% | 19.61 | 20.31 | 27901 | 5587 | 0.69% |
| 2024-11-01 | 20.80 | 19.69 | -0.88 | -4.28% | 19.68 | 20.95 | 57760 | 11597 | 1.43% |
| 2024-10-31 | 20.42 | 20.57 | -0.13 | -0.63% | 20.21 | 21.24 | 58050 | 11974 | 1.44% |
| 2024-10-30 | 20.45 | 20.70 | -0.02 | -0.10% | 20.32 | 21.10 | 55212 | 11417 | 1.37% |
| 2024-10-29 | 22.10 | 20.72 | -1.40 | -6.33% | 20.64 | 22.49 | 75750 | 16189 | 1.88% |
| 2024-10-28 | 21.36 | 22.12 | 0.76 | 3.56% | 20.91 | 22.17 | 72588 | 15698 | 1.80% |
| 2024-10-25 | 21.07 | 21.36 | 0.29 | 1.38% | 20.81 | 21.66 | 62228 | 13239 | 1.54% |
| 2024-10-24 | 21.16 | 21.07 | -0.14 | -0.66% | 20.91 | 21.50 | 41835 | 8848 | 1.04% |
| 2024-10-23 | 21.24 | 21.21 | -0.10 | -0.47% | 21.00 | 21.78 | 56047 | 12002 | 1.39% |
| 2024-10-22 | 21.47 | 21.31 | -0.24 | -1.11% | 21.00 | 21.67 | 69929 | 14912 | 1.73% |
| 2024-10-21 | 22.00 | 21.55 | -0.57 | -2.58% | 20.90 | 22.19 | 124192 | 26668 | 3.08% |
| 2024-10-18 | 21.15 | 22.12 | 0.89 | 4.19% | 20.54 | 22.79 | 120654 | 26034 | 2.99% |
| 2024-10-17 | 20.00 | 21.23 | 1.58 | 8.04% | 19.68 | 21.97 | 149808 | 31472 | 3.71% |
| 2024-10-16 | 18.31 | 19.65 | 1.15 | 6.22% | 18.08 | 20.20 | 142746 | 27691 | 3.53% |
| 2024-10-15 | 19.03 | 18.50 | -0.76 | -3.95% | 18.42 | 19.45 | 57859 | 10988 | 1.43% |
| 2024-10-14 | 19.06 | 19.26 | 0.28 | 1.48% | 18.21 | 19.40 | 88493 | 16707 | 2.19% |
| 2024-10-11 | 19.29 | 18.98 | -0.57 | -2.92% | 18.30 | 19.70 | 92616 | 17554 | 2.29% |
| 2024-10-10 | 21.10 | 19.55 | -1.46 | -6.95% | 19.50 | 21.61 | 114853 | 23432 | 2.84% |
| 2024-10-09 | 23.01 | 21.01 | -2.39 | -10.21% | 21.01 | 23.48 | 154808 | 34779 | 3.83% |
| 2024-10-08 | 23.35 | 23.40 | 3.90 | 20.00% | 21.13 | 23.40 | 239489 | 53909 | 5.93% |
| 2024-09-30 | 17.49 | 19.50 | 3.15 | 19.27% | 17.12 | 19.51 | 141042 | 26025 | 3.49% |
| 2024-09-27 | 15.44 | 16.35 | 1.40 | 9.36% | 15.23 | 16.38 | 52596 | 8293 | 1.30% |
| 2024-09-26 | 14.17 | 14.95 | 0.79 | 5.58% | 14.06 | 14.96 | 47861 | 6946 | 1.19% |
| 2024-09-25 | 14.35 | 14.16 | -0.08 | -0.56% | 14.15 | 14.72 | 48598 | 7029 | 1.20% |
| 2024-09-24 | 13.65 | 14.24 | 0.74 | 5.48% | 13.43 | 14.31 | 44887 | 6276 | 1.11% |
| 2024-09-23 | 13.68 | 13.50 | 0.12 | 0.90% | 13.29 | 13.83 | 25581 | 3467 | 0.63% |
| 2024-09-20 | 13.87 | 13.38 | -0.43 | -3.11% | 13.23 | 13.89 | 27868 | 3742 | 0.69% |
| 2024-09-19 | 13.80 | 13.81 | 0.14 | 1.02% | 13.55 | 14.22 | 28538 | 3962 | 0.71% |
| 2024-09-18 | 13.85 | 13.67 | -0.13 | -0.94% | 13.46 | 13.89 | 18205 | 2478 | 0.45% |
| 2024-09-13 | 14.20 | 13.80 | -0.37 | -2.61% | 13.79 | 14.20 | 21941 | 3057 | 0.54% |
| 2024-09-12 | 14.15 | 14.17 | 0.06 | 0.43% | 14.08 | 14.54 | 28278 | 4046 | 0.70% |
| 2024-09-11 | 13.83 | 14.11 | 0.23 | 1.66% | 13.72 | 14.21 | 24585 | 3456 | 0.61% |
| 2024-09-10 | 13.79 | 13.88 | 0.14 | 1.02% | 13.48 | 13.94 | 23164 | 3166 | 0.57% |
| 2024-09-09 | 13.97 | 13.74 | -0.12 | -0.87% | 13.65 | 14.25 | 34287 | 4763 | 0.85% |
| 2024-09-06 | 14.88 | 13.86 | -1.02 | -6.85% | 13.80 | 14.92 | 45470 | 6454 | 1.13% |
| 2024-09-05 | 14.79 | 14.88 | 0.10 | 0.68% | 14.70 | 15.10 | 19443 | 2895 | 0.48% |
| 2024-09-04 | 14.84 | 14.78 | -0.06 | -0.40% | 14.69 | 15.05 | 21044 | 3126 | 0.52% |
| 2024-09-03 | 14.51 | 14.84 | 0.26 | 1.78% | 14.51 | 15.10 | 28570 | 4244 | 0.71% |
| 2024-09-02 | 15.21 | 14.58 | -0.89 | -5.75% | 14.55 | 15.30 | 39065 | 5804 | 0.97% |
| 2024-08-30 | 15.17 | 15.47 | 0.31 | 2.04% | 15.09 | 15.78 | 33499 | 5198 | 0.83% |
| 2024-08-29 | 14.95 | 15.16 | 0.19 | 1.27% | 14.85 | 15.24 | 26636 | 4018 | 0.66% |
| 2024-08-28 | 14.84 | 14.97 | -0.01 | -0.07% | 14.49 | 15.18 | 22434 | 3340 | 0.56% |
| 2024-08-27 | 15.03 | 14.98 | -0.07 | -0.47% | 14.85 | 15.17 | 16405 | 2455 | 0.41% |
| 2024-08-26 | 14.70 | 15.05 | 0.38 | 2.59% | 14.69 | 15.25 | 27146 | 4079 | 0.67% |
| 2024-08-23 | 14.77 | 14.67 | -0.07 | -0.47% | 14.50 | 14.88 | 17771 | 2600 | 0.44% |
| 2024-08-22 | 14.77 | 14.74 | -0.01 | -0.07% | 14.48 | 14.89 | 29872 | 4386 | 0.74% |
| 2024-08-21 | 15.02 | 14.75 | -0.37 | -2.45% | 14.66 | 15.15 | 35190 | 5235 | 0.87% |
| 2024-08-20 | 16.65 | 15.12 | -1.37 | -8.31% | 15.04 | 16.65 | 64125 | 9926 | 1.59% |
| 2024-08-19 | 16.74 | 16.49 | -0.22 | -1.32% | 16.49 | 16.98 | 19015 | 3167 | 0.47% |
| 2024-08-16 | 16.91 | 16.71 | -0.31 | -1.82% | 16.68 | 17.08 | 22934 | 3855 | 0.57% |
| 2024-08-15 | 16.82 | 17.02 | 0.15 | 0.89% | 16.71 | 17.38 | 24377 | 4162 | 0.60% |