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 | 17.66 | 17.25 | -0.52 | -2.93% | 17.15 | 18.30 | 132312 | 23645 | 7.85% |
| 2024-11-21 | 17.80 | 17.77 | 0.00 | 0.00% | 17.47 | 18.38 | 119179 | 21332 | 7.07% |
| 2024-11-20 | 17.20 | 17.77 | 0.69 | 4.04% | 17.08 | 17.95 | 105530 | 18577 | 6.26% |
| 2024-11-19 | 16.23 | 17.08 | 0.85 | 5.24% | 16.06 | 17.08 | 109195 | 18194 | 6.48% |
| 2024-11-18 | 17.40 | 16.23 | -1.07 | -6.18% | 15.68 | 17.55 | 124641 | 20249 | 7.39% |
| 2024-11-15 | 17.69 | 17.30 | -0.48 | -2.70% | 17.22 | 18.43 | 169360 | 30387 | 10.05% |
| 2024-11-14 | 17.60 | 17.78 | 0.03 | 0.17% | 17.51 | 19.19 | 188078 | 34420 | 11.16% |
| 2024-11-13 | 17.43 | 17.75 | 0.17 | 0.97% | 17.12 | 17.88 | 106639 | 18670 | 6.33% |
| 2024-11-12 | 18.32 | 17.58 | -0.77 | -4.20% | 17.33 | 18.55 | 166212 | 29888 | 9.86% |
| 2024-11-11 | 17.33 | 18.35 | 1.00 | 5.76% | 17.24 | 18.49 | 149777 | 27034 | 8.89% |
| 2024-11-08 | 17.81 | 17.35 | -0.29 | -1.64% | 17.28 | 17.99 | 116123 | 20362 | 6.89% |
| 2024-11-07 | 17.28 | 17.64 | 0.06 | 0.34% | 17.16 | 17.88 | 130301 | 22848 | 7.73% |
| 2024-11-06 | 16.76 | 17.58 | 0.82 | 4.89% | 16.76 | 18.06 | 228829 | 40204 | 13.58% |
| 2024-11-05 | 15.96 | 16.76 | 0.88 | 5.54% | 15.90 | 17.03 | 114663 | 19023 | 6.80% |
| 2024-11-04 | 15.51 | 15.88 | 0.37 | 2.39% | 15.43 | 15.88 | 53506 | 8426 | 3.17% |
| 2024-11-01 | 16.50 | 15.51 | -1.09 | -6.57% | 15.48 | 16.71 | 99076 | 15708 | 5.88% |
| 2024-10-31 | 16.33 | 16.60 | 0.17 | 1.03% | 16.10 | 16.87 | 77858 | 12870 | 4.62% |
| 2024-10-30 | 16.60 | 16.43 | -0.16 | -0.96% | 16.09 | 16.64 | 68717 | 11224 | 4.08% |
| 2024-10-29 | 17.30 | 16.59 | -0.36 | -2.12% | 16.51 | 17.38 | 120579 | 20390 | 7.15% |
| 2024-10-28 | 16.60 | 16.95 | 0.48 | 2.91% | 16.46 | 16.96 | 86690 | 14547 | 5.14% |
| 2024-10-25 | 16.34 | 16.47 | 0.32 | 1.98% | 16.09 | 16.74 | 77504 | 12719 | 4.60% |
| 2024-10-24 | 16.31 | 16.15 | -0.25 | -1.52% | 15.92 | 16.57 | 82004 | 13226 | 4.87% |
| 2024-10-23 | 16.49 | 16.40 | -0.20 | -1.20% | 16.28 | 16.84 | 89398 | 14788 | 5.30% |
| 2024-10-22 | 17.04 | 16.60 | -0.49 | -2.87% | 16.36 | 17.15 | 123368 | 20667 | 7.32% |
| 2024-10-21 | 16.54 | 17.09 | 0.51 | 3.08% | 16.54 | 17.28 | 164894 | 28043 | 9.78% |
| 2024-10-18 | 16.25 | 16.58 | 0.21 | 1.28% | 15.80 | 16.91 | 160962 | 26470 | 9.55% |
| 2024-10-17 | 16.75 | 16.37 | -0.72 | -4.21% | 16.31 | 17.02 | 188343 | 31359 | 11.17% |
| 2024-10-16 | 15.85 | 17.09 | 0.59 | 3.58% | 15.85 | 17.28 | 239023 | 40126 | 14.18% |
| 2024-10-15 | 15.97 | 16.50 | 0.97 | 6.25% | 15.60 | 17.50 | 259722 | 43368 | 15.41% |
| 2024-10-14 | 15.15 | 15.53 | 0.68 | 4.58% | 14.70 | 15.53 | 76486 | 11610 | 4.54% |
| 2024-10-11 | 15.10 | 14.85 | -0.42 | -2.75% | 14.54 | 15.29 | 98327 | 14673 | 5.83% |
| 2024-10-10 | 15.43 | 15.27 | 0.34 | 2.28% | 15.04 | 16.18 | 121540 | 18888 | 7.21% |
| 2024-10-09 | 17.00 | 14.93 | -2.99 | -16.69% | 14.88 | 17.08 | 183412 | 29232 | 10.88% |
| 2024-10-08 | 18.80 | 17.92 | 1.94 | 12.14% | 16.37 | 18.80 | 255184 | 44831 | 15.14% |
| 2024-09-30 | 14.60 | 15.98 | 1.79 | 12.61% | 14.40 | 16.32 | 211628 | 32639 | 12.56% |
| 2024-09-27 | 13.70 | 14.19 | 0.68 | 5.03% | 13.58 | 14.60 | 82480 | 11580 | 4.89% |
| 2024-09-26 | 13.22 | 13.51 | 0.32 | 2.43% | 13.00 | 13.51 | 54569 | 7246 | 3.24% |
| 2024-09-25 | 13.08 | 13.19 | 0.20 | 1.54% | 12.98 | 13.62 | 67269 | 8976 | 3.99% |
| 2024-09-24 | 12.23 | 12.99 | 0.71 | 5.78% | 12.23 | 13.13 | 62501 | 7956 | 3.71% |
| 2024-09-23 | 12.22 | 12.28 | 0.08 | 0.66% | 12.15 | 12.36 | 18272 | 2242 | 1.08% |
| 2024-09-20 | 12.34 | 12.20 | -0.14 | -1.13% | 12.10 | 12.34 | 21101 | 2574 | 1.25% |
| 2024-09-19 | 12.00 | 12.34 | 0.44 | 3.70% | 11.92 | 12.36 | 27145 | 3316 | 1.61% |
| 2024-09-18 | 12.07 | 11.90 | -0.17 | -1.41% | 11.70 | 12.13 | 23754 | 2815 | 1.41% |
| 2024-09-13 | 12.40 | 12.07 | -0.33 | -2.66% | 12.06 | 12.48 | 24568 | 3003 | 1.46% |
| 2024-09-12 | 12.55 | 12.40 | -0.17 | -1.35% | 12.36 | 12.71 | 22767 | 2852 | 1.35% |
| 2024-09-11 | 12.54 | 12.57 | -0.09 | -0.71% | 12.40 | 12.68 | 22789 | 2853 | 1.35% |
| 2024-09-10 | 12.35 | 12.66 | 0.35 | 2.84% | 12.14 | 12.70 | 32872 | 4080 | 1.95% |
| 2024-09-09 | 12.26 | 12.31 | -0.09 | -0.73% | 12.12 | 12.46 | 22138 | 2724 | 1.31% |
| 2024-09-06 | 12.80 | 12.40 | -0.34 | -2.67% | 12.38 | 12.82 | 28928 | 3628 | 1.72% |
| 2024-09-05 | 12.34 | 12.74 | 0.38 | 3.07% | 12.32 | 12.87 | 41965 | 5323 | 2.49% |
| 2024-09-04 | 12.45 | 12.36 | -0.14 | -1.12% | 12.28 | 12.57 | 23545 | 2918 | 1.40% |
| 2024-09-03 | 12.44 | 12.50 | 0.11 | 0.89% | 12.31 | 12.66 | 28632 | 3579 | 1.70% |
| 2024-09-02 | 12.94 | 12.39 | -0.62 | -4.77% | 12.36 | 13.06 | 49667 | 6296 | 2.95% |
| 2024-08-30 | 12.44 | 13.01 | 0.53 | 4.25% | 12.42 | 13.18 | 72110 | 9305 | 4.28% |
| 2024-08-29 | 12.33 | 12.48 | 0.06 | 0.48% | 12.22 | 12.52 | 33456 | 4143 | 1.98% |
| 2024-08-28 | 12.13 | 12.42 | 0.20 | 1.64% | 11.80 | 12.47 | 46804 | 5669 | 2.78% |
| 2024-08-27 | 12.51 | 12.22 | -0.42 | -3.32% | 12.20 | 12.85 | 53638 | 6696 | 3.18% |
| 2024-08-26 | 12.46 | 12.64 | 0.24 | 1.94% | 12.16 | 12.68 | 46984 | 5871 | 2.79% |
| 2024-08-23 | 12.66 | 12.40 | -0.19 | -1.51% | 12.20 | 12.68 | 67496 | 8380 | 4.00% |
| 2024-08-22 | 13.13 | 12.59 | -0.86 | -6.39% | 12.56 | 13.63 | 110535 | 14352 | 6.71% |
| 2024-08-21 | 14.03 | 13.45 | -0.83 | -5.81% | 13.40 | 14.44 | 170209 | 23526 | 10.33% |
| 2024-08-20 | 13.66 | 14.28 | 0.75 | 5.54% | 13.53 | 15.27 | 245827 | 35386 | 14.92% |
| 2024-08-19 | 13.34 | 13.53 | 0.35 | 2.66% | 13.11 | 13.86 | 73871 | 9966 | 4.48% |
| 2024-08-16 | 13.18 | 13.18 | -0.11 | -0.83% | 13.10 | 13.39 | 34986 | 4611 | 2.12% |
| 2024-08-15 | 12.61 | 13.29 | 0.57 | 4.48% | 12.57 | 13.40 | 63932 | 8397 | 3.88% |