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 | 18.80 | 19.06 | 0.23 | 1.22% | 18.80 | 19.25 | 28354 | 5396 | 3.07% |
| 2024-11-20 | 18.60 | 18.83 | 0.18 | 0.97% | 18.60 | 18.93 | 24024 | 4508 | 2.60% |
| 2024-11-19 | 18.38 | 18.65 | 0.36 | 1.97% | 18.16 | 18.68 | 27273 | 5037 | 2.95% |
| 2024-11-18 | 19.00 | 18.29 | -0.60 | -3.18% | 18.10 | 19.25 | 38765 | 7220 | 4.20% |
| 2024-11-15 | 19.41 | 18.89 | -0.51 | -2.63% | 18.69 | 19.69 | 35058 | 6764 | 3.80% |
| 2024-11-14 | 19.82 | 19.40 | -0.47 | -2.37% | 19.31 | 19.94 | 37770 | 7397 | 4.09% |
| 2024-11-13 | 19.93 | 19.87 | -0.09 | -0.45% | 19.27 | 20.11 | 43787 | 8620 | 4.74% |
| 2024-11-12 | 19.92 | 19.96 | 0.05 | 0.25% | 19.77 | 20.60 | 80383 | 16202 | 8.71% |
| 2024-11-11 | 19.75 | 19.91 | 0.17 | 0.86% | 19.41 | 19.91 | 60276 | 11882 | 6.53% |
| 2024-11-08 | 20.19 | 19.74 | -0.63 | -3.09% | 19.63 | 20.37 | 115595 | 22965 | 12.52% |
| 2024-11-07 | 18.68 | 20.37 | 1.85 | 9.99% | 18.54 | 20.37 | 53947 | 10763 | 5.84% |
| 2024-11-06 | 18.14 | 18.52 | 0.40 | 2.21% | 17.91 | 18.61 | 48041 | 8783 | 5.21% |
| 2024-11-05 | 18.01 | 18.12 | 0.11 | 0.61% | 17.86 | 18.16 | 42588 | 7677 | 4.61% |
| 2024-11-04 | 17.68 | 18.01 | 0.19 | 1.07% | 17.53 | 18.05 | 34829 | 6217 | 3.77% |
| 2024-11-01 | 18.27 | 17.82 | -0.92 | -4.91% | 17.70 | 18.40 | 56511 | 10181 | 6.12% |
| 2024-10-31 | 18.99 | 18.74 | -0.42 | -2.19% | 18.40 | 19.02 | 63557 | 11855 | 6.89% |
| 2024-10-30 | 18.41 | 19.16 | 0.64 | 3.46% | 18.41 | 19.37 | 83621 | 15950 | 9.06% |
| 2024-10-29 | 19.11 | 18.52 | -0.59 | -3.09% | 18.43 | 19.21 | 52284 | 9780 | 5.66% |
| 2024-10-28 | 18.60 | 19.11 | 0.89 | 4.88% | 18.50 | 19.25 | 81204 | 15371 | 8.80% |
| 2024-10-25 | 17.93 | 18.22 | 0.26 | 1.45% | 17.73 | 18.30 | 38629 | 7010 | 4.19% |
| 2024-10-24 | 17.98 | 17.96 | -0.16 | -0.88% | 17.84 | 18.38 | 39081 | 7055 | 4.23% |
| 2024-10-23 | 18.70 | 18.12 | -0.28 | -1.52% | 17.97 | 18.94 | 57982 | 10597 | 6.28% |
| 2024-10-22 | 18.20 | 18.40 | 0.39 | 2.17% | 18.02 | 18.65 | 65719 | 12021 | 7.12% |
| 2024-10-21 | 17.57 | 18.01 | 0.44 | 2.50% | 17.40 | 18.15 | 67508 | 11986 | 7.31% |
| 2024-10-18 | 17.40 | 17.57 | 0.17 | 0.98% | 17.13 | 17.83 | 57528 | 10034 | 6.23% |
| 2024-10-17 | 17.83 | 17.40 | -0.15 | -0.85% | 17.34 | 18.07 | 47540 | 8415 | 5.15% |
| 2024-10-16 | 17.47 | 17.55 | -0.20 | -1.13% | 17.47 | 18.10 | 57028 | 10114 | 6.18% |
| 2024-10-15 | 17.65 | 17.75 | -0.15 | -0.84% | 17.20 | 18.19 | 88731 | 15706 | 9.61% |
| 2024-10-14 | 16.90 | 17.90 | 1.09 | 6.48% | 16.62 | 18.49 | 114627 | 20500 | 12.42% |
| 2024-10-11 | 18.00 | 16.81 | -1.36 | -7.48% | 16.38 | 18.00 | 107880 | 18116 | 11.69% |
| 2024-10-10 | 17.02 | 18.17 | 1.65 | 9.99% | 16.93 | 18.17 | 55135 | 9829 | 5.97% |
| 2024-10-09 | 17.75 | 16.52 | -1.66 | -9.13% | 16.52 | 17.77 | 59147 | 10150 | 6.41% |
| 2024-10-08 | 19.45 | 18.18 | 0.29 | 1.62% | 17.39 | 19.50 | 93972 | 17199 | 10.18% |
| 2024-09-30 | 17.07 | 17.89 | 1.44 | 8.75% | 16.44 | 17.89 | 81326 | 13996 | 8.81% |
| 2024-09-27 | 16.26 | 16.45 | 0.58 | 3.65% | 15.95 | 16.85 | 41661 | 6798 | 4.51% |
| 2024-09-26 | 15.05 | 15.87 | 0.81 | 5.38% | 15.00 | 15.87 | 25939 | 4017 | 2.81% |
| 2024-09-25 | 15.30 | 15.06 | 0.04 | 0.27% | 14.93 | 15.47 | 27161 | 4131 | 2.94% |
| 2024-09-24 | 14.42 | 15.02 | 0.73 | 5.11% | 14.38 | 15.03 | 24222 | 3564 | 2.62% |
| 2024-09-23 | 14.41 | 14.29 | -0.11 | -0.76% | 14.20 | 14.60 | 14910 | 2140 | 1.62% |
| 2024-09-20 | 14.60 | 14.40 | -0.21 | -1.44% | 14.28 | 14.73 | 17633 | 2541 | 1.91% |
| 2024-09-19 | 14.40 | 14.61 | 0.31 | 2.17% | 14.36 | 14.86 | 21399 | 3133 | 2.32% |
| 2024-09-18 | 14.56 | 14.30 | -0.21 | -1.45% | 14.09 | 14.58 | 14776 | 2106 | 1.60% |
| 2024-09-13 | 14.85 | 14.51 | -0.24 | -1.63% | 14.51 | 14.85 | 13944 | 2040 | 1.51% |
| 2024-09-12 | 14.94 | 14.75 | -0.19 | -1.27% | 14.73 | 15.12 | 15869 | 2371 | 1.72% |
| 2024-09-11 | 15.30 | 14.94 | -0.42 | -2.73% | 14.85 | 15.30 | 19661 | 2951 | 2.13% |
| 2024-09-10 | 15.61 | 15.36 | -0.28 | -1.79% | 15.12 | 15.73 | 18087 | 2771 | 1.96% |
| 2024-09-09 | 15.45 | 15.64 | 0.09 | 0.58% | 15.26 | 15.73 | 15064 | 2348 | 1.63% |
| 2024-09-06 | 15.95 | 15.55 | -0.44 | -2.75% | 15.53 | 16.09 | 15645 | 2457 | 1.70% |
| 2024-09-05 | 15.75 | 15.99 | 0.20 | 1.27% | 15.74 | 16.02 | 13821 | 2201 | 1.50% |
| 2024-09-04 | 15.88 | 15.79 | -0.19 | -1.19% | 15.77 | 16.23 | 13563 | 2167 | 1.47% |
| 2024-09-03 | 15.69 | 15.98 | 0.13 | 0.82% | 15.61 | 16.12 | 16186 | 2580 | 1.75% |
| 2024-09-02 | 15.86 | 15.85 | -0.11 | -0.69% | 15.82 | 16.25 | 18034 | 2884 | 1.95% |
| 2024-08-30 | 15.85 | 15.96 | 0.21 | 1.33% | 15.60 | 16.18 | 19423 | 3089 | 2.10% |
| 2024-08-29 | 15.54 | 15.75 | 0.07 | 0.45% | 15.40 | 15.79 | 13407 | 2099 | 1.45% |
| 2024-08-28 | 15.49 | 15.68 | 0.17 | 1.10% | 15.15 | 15.74 | 17423 | 2702 | 1.89% |
| 2024-08-27 | 15.52 | 15.51 | -0.02 | -0.13% | 15.38 | 15.88 | 22688 | 3537 | 2.46% |
| 2024-08-26 | 15.20 | 15.53 | 0.34 | 2.24% | 15.09 | 15.57 | 14574 | 2246 | 1.58% |
| 2024-08-23 | 15.52 | 15.19 | -0.31 | -2.00% | 15.12 | 15.58 | 13454 | 2051 | 1.46% |
| 2024-08-22 | 15.57 | 15.50 | -0.03 | -0.19% | 15.36 | 15.76 | 12163 | 1889 | 1.32% |
| 2024-08-21 | 15.45 | 15.53 | 0.01 | 0.06% | 15.30 | 15.62 | 12742 | 1971 | 1.38% |
| 2024-08-20 | 15.80 | 15.52 | -0.40 | -2.51% | 15.45 | 15.92 | 15939 | 2490 | 1.73% |
| 2024-08-19 | 15.90 | 15.92 | -0.08 | -0.50% | 15.65 | 16.07 | 17565 | 2787 | 1.90% |
| 2024-08-16 | 16.51 | 16.00 | -0.51 | -3.09% | 15.90 | 16.51 | 30991 | 4979 | 3.36% |
| 2024-08-15 | 16.61 | 16.51 | -0.05 | -0.30% | 16.46 | 16.88 | 20786 | 3456 | 2.25% |
| 2024-08-14 | 16.95 | 16.56 | -0.28 | -1.66% | 16.47 | 16.99 | 21423 | 3557 | 2.32% |
| 2024-08-13 | 16.81 | 16.84 | 0.03 | 0.18% | 16.55 | 17.23 | 29257 | 4929 | 3.17% |