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 | 20.50 | 20.31 | -0.33 | -1.60% | 19.81 | 20.68 | 47762 | 9709 | 2.24% |
| 2024-11-20 | 19.93 | 20.64 | 0.48 | 2.38% | 19.81 | 20.81 | 64060 | 12990 | 3.01% |
| 2024-11-19 | 19.16 | 20.16 | 1.36 | 7.23% | 18.92 | 20.25 | 71860 | 14182 | 3.38% |
| 2024-11-18 | 19.98 | 18.80 | -1.42 | -7.02% | 18.59 | 20.34 | 63427 | 12188 | 2.98% |
| 2024-11-15 | 21.15 | 20.22 | -1.17 | -5.47% | 20.13 | 21.60 | 70672 | 14719 | 3.32% |
| 2024-11-14 | 22.59 | 21.39 | -1.31 | -5.77% | 21.30 | 22.88 | 90876 | 19901 | 4.27% |
| 2024-11-13 | 21.13 | 22.70 | 1.37 | 6.42% | 21.13 | 22.79 | 122480 | 26792 | 5.75% |
| 2024-11-12 | 23.24 | 21.33 | -1.17 | -5.20% | 21.12 | 23.38 | 136736 | 30043 | 6.42% |
| 2024-11-11 | 19.90 | 22.50 | 2.73 | 13.81% | 19.86 | 22.50 | 147755 | 31646 | 6.94% |
| 2024-11-08 | 19.57 | 19.77 | 0.48 | 2.49% | 19.57 | 20.69 | 100339 | 20118 | 4.71% |
| 2024-11-07 | 18.65 | 19.29 | 0.58 | 3.10% | 18.47 | 19.29 | 55765 | 10570 | 2.62% |
| 2024-11-06 | 18.87 | 18.71 | -0.29 | -1.53% | 18.53 | 19.29 | 59703 | 11292 | 2.80% |
| 2024-11-05 | 17.75 | 19.00 | 1.00 | 5.56% | 17.75 | 19.06 | 68343 | 12711 | 3.21% |
| 2024-11-04 | 17.77 | 18.00 | 0.34 | 1.93% | 17.43 | 18.16 | 41555 | 7445 | 1.95% |
| 2024-11-01 | 18.90 | 17.66 | -1.33 | -7.00% | 17.55 | 18.95 | 72992 | 13187 | 3.43% |
| 2024-10-31 | 18.72 | 18.99 | -0.02 | -0.11% | 18.39 | 19.09 | 81087 | 15223 | 3.81% |
| 2024-10-30 | 19.45 | 19.01 | -0.44 | -2.26% | 18.83 | 19.59 | 56830 | 10899 | 2.67% |
| 2024-10-29 | 20.31 | 19.45 | -0.88 | -4.33% | 19.42 | 20.49 | 76416 | 15243 | 3.59% |
| 2024-10-28 | 20.20 | 20.33 | 0.21 | 1.04% | 19.92 | 20.76 | 64949 | 13197 | 3.05% |
| 2024-10-25 | 19.59 | 20.12 | 0.50 | 2.55% | 19.55 | 20.55 | 67832 | 13586 | 3.19% |
| 2024-10-24 | 19.69 | 19.62 | -0.07 | -0.36% | 19.42 | 19.98 | 59653 | 11731 | 2.80% |
| 2024-10-23 | 19.80 | 19.69 | -0.18 | -0.91% | 19.55 | 20.25 | 79104 | 15763 | 3.72% |
| 2024-10-22 | 20.05 | 19.87 | -0.54 | -2.65% | 19.50 | 20.66 | 115425 | 23156 | 5.42% |
| 2024-10-21 | 19.53 | 20.41 | 1.57 | 8.33% | 19.12 | 21.87 | 178630 | 36747 | 8.39% |
| 2024-10-18 | 16.90 | 18.84 | 1.93 | 11.41% | 16.77 | 19.55 | 105465 | 19028 | 4.95% |
| 2024-10-17 | 17.20 | 16.91 | -0.07 | -0.41% | 16.85 | 17.37 | 62910 | 10742 | 2.96% |
| 2024-10-16 | 16.70 | 16.98 | -0.42 | -2.41% | 16.50 | 17.44 | 50199 | 8524 | 2.36% |
| 2024-10-15 | 18.12 | 17.40 | -0.86 | -4.71% | 17.40 | 18.47 | 71166 | 12735 | 3.34% |
| 2024-10-14 | 17.59 | 18.26 | 0.69 | 3.93% | 16.77 | 18.27 | 73157 | 12854 | 3.44% |
| 2024-10-11 | 19.00 | 17.57 | -1.65 | -8.58% | 17.17 | 19.00 | 82088 | 14758 | 3.86% |
| 2024-10-10 | 20.91 | 19.22 | -1.69 | -8.08% | 19.13 | 21.27 | 106796 | 21186 | 5.02% |
| 2024-10-09 | 21.00 | 20.91 | -0.40 | -1.88% | 20.11 | 23.18 | 184105 | 40433 | 8.65% |
| 2024-10-08 | 21.31 | 21.31 | 3.55 | 19.99% | 20.17 | 21.31 | 119042 | 25221 | 5.60% |
| 2024-09-30 | 15.91 | 17.76 | 2.96 | 20.00% | 15.66 | 17.76 | 107495 | 17927 | 5.06% |
| 2024-09-27 | 13.85 | 14.80 | 1.20 | 8.82% | 13.83 | 14.89 | 41243 | 5913 | 1.94% |
| 2024-09-26 | 12.90 | 13.60 | 0.89 | 7.00% | 12.70 | 13.61 | 48273 | 6356 | 2.27% |
| 2024-09-25 | 12.73 | 12.71 | 0.20 | 1.60% | 12.63 | 13.04 | 35531 | 4560 | 1.67% |
| 2024-09-24 | 12.00 | 12.51 | 0.69 | 5.84% | 11.76 | 12.53 | 38659 | 4715 | 1.82% |
| 2024-09-23 | 11.90 | 11.82 | -0.08 | -0.67% | 11.72 | 12.10 | 18405 | 2187 | 0.87% |
| 2024-09-20 | 12.19 | 11.90 | -0.25 | -2.06% | 11.80 | 12.21 | 25162 | 3010 | 1.18% |
| 2024-09-19 | 12.14 | 12.15 | 0.11 | 0.91% | 11.93 | 12.40 | 31148 | 3778 | 1.47% |
| 2024-09-18 | 12.59 | 12.04 | -0.47 | -3.76% | 12.00 | 12.61 | 23711 | 2885 | 1.12% |
| 2024-09-13 | 12.88 | 12.51 | -0.37 | -2.87% | 12.51 | 12.89 | 16323 | 2065 | 0.77% |
| 2024-09-12 | 13.15 | 12.88 | -0.16 | -1.23% | 12.87 | 13.28 | 13799 | 1799 | 0.65% |
| 2024-09-11 | 12.88 | 13.04 | 0.06 | 0.46% | 12.88 | 13.10 | 13819 | 1794 | 0.65% |
| 2024-09-10 | 12.78 | 12.98 | 0.25 | 1.96% | 12.53 | 13.06 | 18011 | 2294 | 0.85% |
| 2024-09-09 | 12.91 | 12.73 | -0.19 | -1.47% | 12.71 | 13.03 | 17223 | 2213 | 0.81% |
| 2024-09-06 | 13.40 | 12.92 | -0.44 | -3.29% | 12.87 | 13.40 | 18552 | 2418 | 0.87% |
| 2024-09-05 | 13.23 | 13.36 | 0.13 | 0.98% | 13.20 | 13.49 | 16285 | 2175 | 0.77% |
| 2024-09-04 | 13.18 | 13.23 | 0.05 | 0.38% | 13.03 | 13.43 | 20133 | 2666 | 0.95% |
| 2024-09-03 | 13.12 | 13.18 | 0.18 | 1.38% | 12.95 | 13.54 | 22756 | 3015 | 1.07% |
| 2024-09-02 | 13.59 | 13.00 | -0.55 | -4.06% | 12.94 | 13.75 | 26930 | 3578 | 1.27% |
| 2024-08-30 | 13.30 | 13.55 | 0.19 | 1.42% | 13.28 | 13.81 | 30352 | 4139 | 1.75% |
| 2024-08-29 | 12.80 | 13.36 | 0.57 | 4.46% | 12.71 | 13.45 | 31976 | 4221 | 1.84% |
| 2024-08-28 | 12.46 | 12.79 | 0.40 | 3.23% | 12.27 | 12.99 | 29805 | 3786 | 1.71% |
| 2024-08-27 | 12.52 | 12.39 | -0.13 | -1.04% | 12.34 | 12.64 | 20711 | 2585 | 1.19% |
| 2024-08-26 | 12.50 | 12.52 | -0.11 | -0.87% | 12.43 | 12.99 | 24938 | 3161 | 1.43% |
| 2024-08-23 | 12.24 | 12.63 | 0.10 | 0.80% | 12.24 | 12.68 | 23748 | 2966 | 1.37% |
| 2024-08-22 | 12.78 | 12.53 | -0.25 | -1.96% | 12.51 | 12.95 | 19065 | 2421 | 1.10% |
| 2024-08-21 | 12.85 | 12.78 | -0.05 | -0.39% | 12.72 | 13.06 | 19339 | 2486 | 1.11% |
| 2024-08-20 | 13.32 | 12.83 | -0.45 | -3.39% | 12.80 | 13.37 | 23120 | 3009 | 1.33% |
| 2024-08-19 | 13.49 | 13.28 | -0.18 | -1.34% | 13.21 | 13.65 | 20846 | 2793 | 1.20% |
| 2024-08-16 | 13.76 | 13.46 | -0.19 | -1.39% | 13.45 | 13.83 | 23462 | 3195 | 1.35% |
| 2024-08-15 | 13.54 | 13.65 | 0.01 | 0.07% | 13.40 | 14.08 | 27659 | 3795 | 1.59% |
| 2024-08-14 | 14.00 | 13.64 | -0.28 | -2.01% | 13.63 | 14.10 | 22917 | 3172 | 1.32% |
| 2024-08-13 | 13.66 | 13.92 | 0.24 | 1.75% | 13.54 | 13.97 | 20452 | 2815 | 1.18% |