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 | 17.32 | 17.46 | 0.13 | 0.75% | 17.27 | 17.60 | 52218 | 9113 | 0.97% |
| 2024-11-20 | 17.19 | 17.33 | 0.07 | 0.41% | 17.11 | 17.46 | 56212 | 9727 | 1.04% |
| 2024-11-19 | 17.10 | 17.26 | 0.38 | 2.25% | 16.82 | 17.27 | 65633 | 11200 | 1.21% |
| 2024-11-18 | 17.31 | 16.88 | -0.45 | -2.60% | 16.70 | 17.40 | 90876 | 15413 | 1.68% |
| 2024-11-15 | 17.59 | 17.33 | -0.23 | -1.31% | 17.29 | 17.92 | 94199 | 16547 | 1.74% |
| 2024-11-14 | 17.58 | 17.56 | -0.14 | -0.79% | 17.50 | 18.09 | 129231 | 23066 | 2.39% |
| 2024-11-13 | 17.49 | 17.70 | 0.17 | 0.97% | 17.31 | 17.80 | 97455 | 17155 | 1.80% |
| 2024-11-12 | 17.82 | 17.53 | -0.26 | -1.46% | 17.35 | 17.90 | 105728 | 18637 | 1.95% |
| 2024-11-11 | 17.47 | 17.79 | 0.29 | 1.66% | 17.37 | 17.85 | 134642 | 23867 | 2.49% |
| 2024-11-08 | 17.31 | 17.50 | 0.21 | 1.21% | 17.31 | 17.73 | 152154 | 26710 | 2.81% |
| 2024-11-07 | 17.21 | 17.29 | -0.11 | -0.63% | 17.01 | 17.36 | 115387 | 19848 | 2.13% |
| 2024-11-06 | 17.61 | 17.40 | 0.04 | 0.23% | 17.23 | 17.80 | 163073 | 28526 | 3.01% |
| 2024-11-05 | 17.20 | 17.36 | 0.16 | 0.93% | 17.09 | 17.42 | 126269 | 21838 | 2.33% |
| 2024-11-04 | 16.78 | 17.20 | 0.34 | 2.02% | 16.75 | 17.20 | 90973 | 15534 | 1.68% |
| 2024-11-01 | 17.40 | 16.86 | -0.57 | -3.27% | 16.79 | 17.66 | 155901 | 26615 | 2.88% |
| 2024-10-31 | 17.26 | 17.43 | 0.15 | 0.87% | 17.15 | 17.58 | 167839 | 29137 | 3.10% |
| 2024-10-30 | 17.33 | 17.28 | -0.17 | -0.97% | 17.10 | 17.59 | 136480 | 23646 | 2.52% |
| 2024-10-29 | 17.94 | 17.45 | -0.40 | -2.24% | 17.20 | 18.18 | 284028 | 49960 | 5.25% |
| 2024-10-28 | 17.30 | 17.85 | 0.74 | 4.32% | 17.12 | 17.96 | 219667 | 38849 | 4.06% |
| 2024-10-25 | 16.78 | 17.11 | 0.80 | 4.90% | 16.70 | 17.35 | 222696 | 38021 | 4.12% |
| 2024-10-24 | 16.56 | 16.31 | -0.31 | -1.87% | 16.21 | 16.57 | 103996 | 16988 | 1.92% |
| 2024-10-23 | 16.00 | 16.62 | 0.47 | 2.91% | 16.00 | 16.84 | 230239 | 38006 | 4.26% |
| 2024-10-22 | 16.39 | 16.15 | -0.64 | -3.81% | 15.85 | 16.55 | 247063 | 39853 | 4.57% |
| 2024-10-21 | 17.07 | 16.79 | 1.25 | 8.04% | 16.33 | 17.09 | 371250 | 62154 | 6.86% |
| 2024-10-18 | 15.00 | 15.54 | 0.54 | 3.60% | 14.98 | 15.75 | 156891 | 24236 | 2.90% |
| 2024-10-17 | 15.18 | 15.00 | 0.01 | 0.07% | 15.00 | 15.35 | 102898 | 15604 | 1.90% |
| 2024-10-16 | 14.80 | 14.99 | -0.01 | -0.07% | 14.75 | 15.23 | 71625 | 10763 | 1.32% |
| 2024-10-15 | 15.18 | 15.00 | -0.27 | -1.77% | 14.99 | 15.54 | 105298 | 16094 | 1.95% |
| 2024-10-14 | 14.73 | 15.27 | 0.49 | 3.32% | 14.60 | 15.31 | 107728 | 16127 | 1.99% |
| 2024-10-11 | 15.60 | 14.78 | -0.82 | -5.26% | 14.57 | 15.60 | 136467 | 20444 | 2.52% |
| 2024-10-10 | 15.64 | 15.60 | 0.09 | 0.58% | 15.20 | 16.00 | 180405 | 28317 | 3.33% |
| 2024-10-09 | 16.13 | 15.51 | -0.61 | -3.78% | 15.43 | 16.50 | 307942 | 49404 | 5.69% |
| 2024-10-08 | 16.58 | 16.12 | 1.05 | 6.97% | 15.12 | 16.58 | 267847 | 42507 | 4.95% |
| 2024-09-30 | 14.47 | 15.07 | 1.24 | 8.97% | 14.16 | 15.16 | 238195 | 35106 | 4.40% |
| 2024-09-27 | 13.38 | 13.83 | 0.62 | 4.69% | 13.36 | 14.17 | 167840 | 22922 | 3.10% |
| 2024-09-26 | 12.92 | 13.21 | 0.31 | 2.40% | 12.77 | 13.22 | 92159 | 12003 | 1.70% |
| 2024-09-25 | 12.78 | 12.90 | 0.12 | 0.94% | 12.78 | 13.12 | 98297 | 12735 | 1.82% |
| 2024-09-24 | 12.54 | 12.78 | 0.26 | 2.08% | 12.38 | 12.83 | 93196 | 11790 | 1.72% |
| 2024-09-23 | 12.36 | 12.52 | 0.06 | 0.48% | 12.36 | 12.60 | 46022 | 5749 | 0.85% |
| 2024-09-20 | 12.67 | 12.46 | -0.21 | -1.66% | 12.34 | 12.67 | 49108 | 6126 | 0.91% |
| 2024-09-19 | 12.41 | 12.67 | 0.38 | 3.09% | 12.31 | 12.68 | 71943 | 9027 | 1.33% |
| 2024-09-18 | 12.18 | 12.29 | 0.11 | 0.90% | 12.00 | 12.29 | 43482 | 5287 | 0.80% |
| 2024-09-13 | 12.50 | 12.18 | -0.27 | -2.17% | 12.18 | 12.53 | 51892 | 6381 | 0.96% |
| 2024-09-12 | 12.49 | 12.45 | -0.05 | -0.40% | 12.43 | 12.70 | 51912 | 6515 | 0.96% |
| 2024-09-11 | 12.50 | 12.50 | -0.02 | -0.16% | 12.39 | 12.58 | 41333 | 5158 | 0.76% |
| 2024-09-10 | 12.54 | 12.52 | 0.05 | 0.40% | 12.27 | 12.58 | 58751 | 7312 | 1.09% |
| 2024-09-09 | 12.54 | 12.47 | -0.15 | -1.19% | 12.40 | 12.66 | 56400 | 7059 | 1.04% |
| 2024-09-06 | 13.13 | 12.62 | -0.50 | -3.81% | 12.59 | 13.13 | 110247 | 14138 | 2.04% |
| 2024-09-05 | 13.15 | 13.12 | -0.13 | -0.98% | 13.01 | 13.33 | 93372 | 12299 | 1.73% |
| 2024-09-04 | 13.06 | 13.25 | 0.09 | 0.68% | 12.92 | 13.38 | 112224 | 14821 | 2.07% |
| 2024-09-03 | 13.06 | 13.16 | 0.10 | 0.77% | 12.96 | 13.28 | 98538 | 12926 | 1.82% |
| 2024-09-02 | 13.40 | 13.06 | -0.48 | -3.55% | 13.03 | 13.62 | 169611 | 22522 | 3.14% |
| 2024-08-30 | 13.01 | 13.54 | 0.40 | 3.04% | 12.91 | 13.77 | 246147 | 33018 | 4.55% |
| 2024-08-29 | 12.90 | 13.14 | 0.19 | 1.47% | 12.75 | 13.26 | 196020 | 25572 | 3.62% |
| 2024-08-28 | 12.94 | 12.95 | -0.11 | -0.84% | 12.55 | 13.09 | 137717 | 17662 | 2.55% |
| 2024-08-27 | 13.07 | 13.06 | -0.14 | -1.06% | 12.89 | 13.28 | 135321 | 17621 | 2.50% |
| 2024-08-26 | 13.05 | 13.20 | 0.12 | 0.92% | 12.73 | 13.25 | 276238 | 35968 | 5.11% |
| 2024-08-23 | 12.06 | 13.08 | 1.19 | 10.01% | 12.06 | 13.08 | 241757 | 30982 | 4.47% |
| 2024-08-22 | 12.05 | 11.89 | -0.21 | -1.74% | 11.85 | 12.19 | 49016 | 5867 | 0.97% |
| 2024-08-21 | 11.86 | 12.10 | 0.24 | 2.02% | 11.80 | 12.24 | 70077 | 8464 | 1.38% |
| 2024-08-20 | 12.28 | 11.86 | -0.64 | -5.12% | 11.80 | 12.34 | 93075 | 11141 | 1.84% |
| 2024-08-19 | 12.21 | 12.50 | 0.50 | 4.17% | 12.21 | 12.59 | 116286 | 14413 | 2.30% |
| 2024-08-16 | 12.04 | 12.00 | -0.01 | -0.08% | 11.90 | 12.17 | 48418 | 5824 | 0.96% |
| 2024-08-15 | 12.09 | 12.01 | -0.02 | -0.17% | 11.90 | 12.23 | 35762 | 4306 | 0.71% |
| 2024-08-14 | 12.28 | 12.03 | -0.17 | -1.39% | 12.03 | 12.30 | 26936 | 3269 | 0.53% |
| 2024-08-13 | 12.08 | 12.20 | 0.10 | 0.83% | 12.01 | 12.22 | 28553 | 3461 | 0.56% |