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 | 18.01 | 18.16 | 0.11 | 0.61% | 17.80 | 18.22 | 44809 | 8102 | 4.36% |
| 2024-11-20 | 17.60 | 18.05 | 0.40 | 2.27% | 17.56 | 18.20 | 53898 | 9676 | 5.25% |
| 2024-11-19 | 17.04 | 17.65 | 0.82 | 4.87% | 16.92 | 17.65 | 50877 | 8802 | 4.95% |
| 2024-11-18 | 17.64 | 16.83 | -0.78 | -4.43% | 16.70 | 17.82 | 56030 | 9535 | 5.45% |
| 2024-11-15 | 17.94 | 17.61 | -0.30 | -1.68% | 17.52 | 18.17 | 46383 | 8289 | 4.51% |
| 2024-11-14 | 18.36 | 17.91 | -0.56 | -3.03% | 17.90 | 18.59 | 47654 | 8699 | 4.64% |
| 2024-11-13 | 18.30 | 18.47 | 0.07 | 0.38% | 17.78 | 18.47 | 59098 | 10730 | 5.75% |
| 2024-11-12 | 18.81 | 18.40 | -0.35 | -1.87% | 18.20 | 18.96 | 75080 | 13909 | 7.31% |
| 2024-11-11 | 18.12 | 18.75 | 0.52 | 2.85% | 18.09 | 18.75 | 106503 | 19714 | 10.37% |
| 2024-11-08 | 18.15 | 18.23 | 0.20 | 1.11% | 18.01 | 18.86 | 114728 | 21041 | 11.17% |
| 2024-11-07 | 17.92 | 18.03 | 0.05 | 0.28% | 17.69 | 18.05 | 64579 | 11568 | 6.29% |
| 2024-11-06 | 18.20 | 17.98 | 0.03 | 0.17% | 17.86 | 18.39 | 105172 | 19027 | 10.24% |
| 2024-11-05 | 17.55 | 17.95 | 0.40 | 2.28% | 17.35 | 17.98 | 93200 | 16529 | 9.07% |
| 2024-11-04 | 16.69 | 17.55 | 0.87 | 5.22% | 16.69 | 17.59 | 83933 | 14626 | 8.17% |
| 2024-11-01 | 17.50 | 16.68 | -0.89 | -5.07% | 16.61 | 17.50 | 72970 | 12398 | 7.10% |
| 2024-10-31 | 17.36 | 17.57 | 0.16 | 0.92% | 17.18 | 17.65 | 76399 | 13329 | 7.44% |
| 2024-10-30 | 17.08 | 17.41 | 0.19 | 1.10% | 17.08 | 17.73 | 56072 | 9721 | 5.46% |
| 2024-10-29 | 17.61 | 17.22 | -0.40 | -2.27% | 17.20 | 17.76 | 65595 | 11441 | 6.38% |
| 2024-10-28 | 17.40 | 17.62 | 0.22 | 1.26% | 17.25 | 17.66 | 74687 | 13038 | 7.27% |
| 2024-10-25 | 17.29 | 17.40 | 0.10 | 0.58% | 17.28 | 17.53 | 61140 | 10648 | 5.95% |
| 2024-10-24 | 17.28 | 17.30 | -0.06 | -0.35% | 17.13 | 17.62 | 54901 | 9519 | 5.34% |
| 2024-10-23 | 17.47 | 17.36 | -0.08 | -0.46% | 17.21 | 17.67 | 77378 | 13516 | 7.53% |
| 2024-10-22 | 17.24 | 17.44 | 0.31 | 1.81% | 17.13 | 17.56 | 83964 | 14580 | 8.17% |
| 2024-10-21 | 16.87 | 17.13 | -0.03 | -0.17% | 16.81 | 17.40 | 105836 | 18117 | 10.30% |
| 2024-10-18 | 16.58 | 17.16 | 0.50 | 3.00% | 16.56 | 17.34 | 69467 | 11849 | 6.76% |
| 2024-10-17 | 16.75 | 16.66 | -0.01 | -0.06% | 16.65 | 17.13 | 55200 | 9295 | 5.37% |
| 2024-10-16 | 16.49 | 16.67 | -0.08 | -0.48% | 16.40 | 16.95 | 41809 | 6984 | 4.07% |
| 2024-10-15 | 17.10 | 16.75 | -0.58 | -3.35% | 16.73 | 17.33 | 79180 | 13481 | 7.71% |
| 2024-10-14 | 16.69 | 17.33 | 0.76 | 4.59% | 16.30 | 17.56 | 87952 | 14979 | 8.56% |
| 2024-10-11 | 17.34 | 16.57 | -1.02 | -5.80% | 16.45 | 17.43 | 70473 | 11875 | 6.86% |
| 2024-10-10 | 18.50 | 17.59 | -1.51 | -7.91% | 17.53 | 18.98 | 139846 | 25211 | 13.61% |
| 2024-10-09 | 18.56 | 19.10 | 0.20 | 1.06% | 17.20 | 20.35 | 192747 | 36153 | 18.76% |
| 2024-10-08 | 19.46 | 18.90 | 1.12 | 6.30% | 17.55 | 19.47 | 159125 | 29670 | 15.49% |
| 2024-09-30 | 17.01 | 17.78 | 1.53 | 9.42% | 16.32 | 17.80 | 152197 | 26235 | 14.81% |
| 2024-09-27 | 15.48 | 16.25 | 0.96 | 6.28% | 15.34 | 16.68 | 103143 | 16438 | 10.04% |
| 2024-09-26 | 14.94 | 15.29 | 0.39 | 2.62% | 14.81 | 15.29 | 66331 | 10047 | 6.46% |
| 2024-09-25 | 14.81 | 14.90 | 0.13 | 0.88% | 14.71 | 15.24 | 63262 | 9495 | 6.16% |
| 2024-09-24 | 14.52 | 14.77 | 0.34 | 2.36% | 14.23 | 14.78 | 49584 | 7212 | 4.83% |
| 2024-09-23 | 14.26 | 14.43 | 0.09 | 0.63% | 14.20 | 14.48 | 21456 | 3083 | 2.09% |
| 2024-09-20 | 14.34 | 14.34 | 0.04 | 0.28% | 14.16 | 14.42 | 23711 | 3387 | 2.31% |
| 2024-09-19 | 14.16 | 14.30 | 0.26 | 1.85% | 13.91 | 14.42 | 33470 | 4771 | 3.26% |
| 2024-09-18 | 14.35 | 14.04 | -0.18 | -1.27% | 13.82 | 14.35 | 28637 | 4018 | 2.79% |
| 2024-09-13 | 14.54 | 14.22 | -0.33 | -2.27% | 14.18 | 14.63 | 25384 | 3636 | 2.47% |
| 2024-09-12 | 15.00 | 14.55 | -0.40 | -2.68% | 14.50 | 15.11 | 36443 | 5373 | 3.55% |
| 2024-09-11 | 15.14 | 14.95 | -0.20 | -1.32% | 14.90 | 15.14 | 19578 | 2935 | 1.91% |
| 2024-09-10 | 15.03 | 15.15 | 0.07 | 0.46% | 14.76 | 15.23 | 26321 | 3940 | 2.56% |
| 2024-09-09 | 14.82 | 15.08 | 0.07 | 0.47% | 14.74 | 15.16 | 26172 | 3923 | 2.55% |
| 2024-09-06 | 15.56 | 15.01 | -0.54 | -3.47% | 14.97 | 15.60 | 42292 | 6428 | 4.12% |
| 2024-09-05 | 15.50 | 15.55 | 0.02 | 0.13% | 15.41 | 15.65 | 34565 | 5360 | 3.36% |
| 2024-09-04 | 15.45 | 15.53 | -0.08 | -0.51% | 15.40 | 15.71 | 42811 | 6651 | 4.17% |
| 2024-09-03 | 15.80 | 15.61 | 0.01 | 0.06% | 15.44 | 15.84 | 64278 | 10023 | 6.26% |
| 2024-09-02 | 15.43 | 15.60 | 0.01 | 0.06% | 15.43 | 16.06 | 109200 | 17209 | 10.63% |
| 2024-08-30 | 15.41 | 15.59 | 0.10 | 0.65% | 15.16 | 15.99 | 149272 | 23327 | 14.53% |
| 2024-08-29 | 14.00 | 15.49 | 1.41 | 10.01% | 13.90 | 15.49 | 114956 | 17414 | 11.19% |
| 2024-08-28 | 14.00 | 14.08 | 0.00 | 0.00% | 13.96 | 14.39 | 20987 | 2968 | 2.10% |
| 2024-08-27 | 14.36 | 14.08 | -0.43 | -2.96% | 14.07 | 14.64 | 26544 | 3800 | 2.66% |
| 2024-08-26 | 14.18 | 14.51 | 0.53 | 3.79% | 14.01 | 15.33 | 42609 | 6242 | 4.27% |
| 2024-08-23 | 14.15 | 13.98 | -0.18 | -1.27% | 13.90 | 14.21 | 19873 | 2789 | 1.99% |
| 2024-08-22 | 14.71 | 14.16 | -0.55 | -3.74% | 14.09 | 14.74 | 31973 | 4579 | 3.20% |
| 2024-08-21 | 14.65 | 14.71 | 0.02 | 0.14% | 14.61 | 14.85 | 14987 | 2209 | 1.50% |
| 2024-08-20 | 14.81 | 14.69 | -0.12 | -0.81% | 14.59 | 14.93 | 17143 | 2516 | 1.72% |
| 2024-08-19 | 15.05 | 14.81 | -0.20 | -1.33% | 14.80 | 15.21 | 24453 | 3663 | 2.45% |
| 2024-08-16 | 15.00 | 15.01 | -0.02 | -0.13% | 14.98 | 15.30 | 23543 | 3561 | 2.36% |
| 2024-08-15 | 14.81 | 15.03 | 0.12 | 0.80% | 14.67 | 15.20 | 22981 | 3453 | 2.30% |
| 2024-08-14 | 14.90 | 14.91 | -0.09 | -0.60% | 14.90 | 15.06 | 14655 | 2192 | 1.47% |
| 2024-08-13 | 15.04 | 15.00 | -0.04 | -0.27% | 14.78 | 15.10 | 22188 | 3310 | 2.22% |