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 | 17.91 | 17.80 | -0.28 | -1.55% | 17.52 | 18.09 | 224486 | 40005 | 4.22% |
| 2024-11-20 | 17.71 | 18.08 | 0.28 | 1.57% | 17.68 | 18.23 | 282876 | 50932 | 5.31% |
| 2024-11-19 | 17.41 | 17.80 | 0.55 | 3.19% | 17.13 | 17.86 | 237343 | 41557 | 4.46% |
| 2024-11-18 | 17.73 | 17.25 | -0.55 | -3.09% | 16.88 | 18.07 | 388282 | 67578 | 7.29% |
| 2024-11-15 | 17.97 | 17.80 | -0.17 | -0.95% | 17.70 | 18.75 | 331591 | 60386 | 6.23% |
| 2024-11-14 | 18.60 | 17.97 | -0.72 | -3.85% | 17.91 | 18.68 | 229365 | 41927 | 4.31% |
| 2024-11-13 | 18.52 | 18.69 | 0.04 | 0.21% | 18.17 | 18.76 | 265255 | 49076 | 4.98% |
| 2024-11-12 | 19.01 | 18.65 | -0.46 | -2.41% | 18.39 | 19.32 | 412811 | 77764 | 7.75% |
| 2024-11-11 | 18.88 | 19.11 | 0.41 | 2.19% | 18.56 | 19.20 | 436003 | 82672 | 8.19% |
| 2024-11-08 | 18.78 | 18.70 | 0.12 | 0.65% | 18.55 | 19.35 | 437878 | 82782 | 8.22% |
| 2024-11-07 | 18.48 | 18.58 | -0.20 | -1.06% | 18.32 | 18.98 | 481980 | 89246 | 9.05% |
| 2024-11-06 | 18.24 | 18.78 | 0.62 | 3.41% | 17.88 | 19.66 | 841235 | 158267 | 15.80% |
| 2024-11-05 | 17.52 | 18.16 | 0.67 | 3.83% | 17.12 | 18.33 | 719345 | 128470 | 13.51% |
| 2024-11-04 | 15.52 | 17.49 | 1.99 | 12.84% | 15.52 | 17.68 | 716354 | 121787 | 13.46% |
| 2024-11-01 | 16.36 | 15.50 | -0.89 | -5.43% | 15.47 | 16.44 | 379612 | 60076 | 7.13% |
| 2024-10-31 | 16.28 | 16.39 | 0.05 | 0.31% | 16.00 | 16.65 | 348076 | 57088 | 6.54% |
| 2024-10-30 | 16.40 | 16.34 | -0.16 | -0.97% | 16.02 | 16.80 | 417733 | 68553 | 7.85% |
| 2024-10-29 | 16.76 | 16.50 | 0.30 | 1.85% | 16.45 | 17.30 | 626162 | 105016 | 11.76% |
| 2024-10-28 | 16.34 | 16.20 | -0.29 | -1.76% | 15.81 | 16.37 | 371640 | 59647 | 6.98% |
| 2024-10-25 | 15.73 | 16.49 | 0.81 | 5.17% | 15.65 | 16.59 | 493732 | 79921 | 9.27% |
| 2024-10-24 | 15.80 | 15.68 | -0.15 | -0.95% | 15.36 | 16.10 | 299512 | 46946 | 5.63% |
| 2024-10-23 | 15.50 | 15.83 | 0.41 | 2.66% | 15.31 | 16.31 | 442526 | 69930 | 8.31% |
| 2024-10-22 | 15.65 | 15.42 | -0.21 | -1.34% | 15.14 | 15.75 | 330814 | 50977 | 6.21% |
| 2024-10-21 | 15.35 | 15.63 | 0.62 | 4.13% | 15.04 | 15.96 | 505549 | 78647 | 9.49% |
| 2024-10-18 | 13.87 | 15.01 | 1.14 | 8.22% | 13.87 | 15.53 | 505860 | 74070 | 9.50% |
| 2024-10-17 | 14.00 | 13.87 | 0.06 | 0.43% | 13.86 | 14.25 | 251297 | 35356 | 4.72% |
| 2024-10-16 | 13.72 | 13.81 | -0.22 | -1.57% | 13.63 | 14.10 | 218147 | 30175 | 4.10% |
| 2024-10-15 | 14.12 | 14.03 | -0.22 | -1.54% | 13.99 | 14.66 | 317546 | 45453 | 5.96% |
| 2024-10-14 | 13.77 | 14.25 | 0.47 | 3.41% | 13.39 | 14.35 | 329531 | 45918 | 6.19% |
| 2024-10-11 | 14.69 | 13.78 | -1.08 | -7.27% | 13.50 | 14.90 | 397210 | 55939 | 7.47% |
| 2024-10-10 | 15.40 | 14.86 | -0.28 | -1.85% | 14.76 | 15.75 | 421051 | 64117 | 7.91% |
| 2024-10-09 | 16.70 | 15.14 | -2.56 | -14.46% | 15.00 | 16.70 | 748823 | 119415 | 14.07% |
| 2024-10-08 | 17.80 | 17.70 | 2.85 | 19.19% | 15.71 | 17.81 | 870973 | 147339 | 16.37% |
| 2024-09-30 | 13.39 | 14.85 | 2.23 | 17.67% | 13.17 | 14.98 | 726408 | 101502 | 13.65% |
| 2024-09-27 | 12.03 | 12.62 | 0.90 | 7.68% | 11.81 | 12.77 | 528677 | 64870 | 9.94% |
| 2024-09-26 | 11.08 | 11.72 | 0.59 | 5.30% | 11.05 | 11.73 | 363260 | 41411 | 6.83% |
| 2024-09-25 | 11.20 | 11.13 | 0.06 | 0.54% | 11.10 | 11.47 | 314600 | 35456 | 5.91% |
| 2024-09-24 | 10.57 | 11.07 | 0.42 | 3.94% | 10.47 | 11.08 | 297452 | 32171 | 5.59% |
| 2024-09-23 | 10.45 | 10.65 | 0.19 | 1.82% | 10.41 | 10.85 | 197453 | 21116 | 3.71% |
| 2024-09-20 | 10.41 | 10.46 | 0.08 | 0.77% | 10.35 | 10.50 | 111426 | 11617 | 2.09% |
| 2024-09-19 | 10.24 | 10.38 | 0.20 | 1.96% | 10.12 | 10.53 | 146522 | 15154 | 2.75% |
| 2024-09-18 | 10.25 | 10.18 | -0.07 | -0.68% | 10.03 | 10.32 | 101142 | 10264 | 1.90% |
| 2024-09-13 | 10.48 | 10.25 | -0.23 | -2.19% | 10.24 | 10.53 | 139078 | 14414 | 2.61% |
| 2024-09-12 | 10.85 | 10.48 | -0.05 | -0.47% | 10.46 | 11.05 | 157510 | 16771 | 2.96% |
| 2024-09-11 | 10.57 | 10.53 | -0.08 | -0.75% | 10.47 | 10.65 | 78937 | 8325 | 1.48% |
| 2024-09-10 | 10.53 | 10.61 | 0.16 | 1.53% | 10.27 | 10.70 | 118783 | 12423 | 2.23% |
| 2024-09-09 | 10.57 | 10.45 | -0.20 | -1.88% | 10.38 | 10.64 | 115436 | 12077 | 2.17% |
| 2024-09-06 | 10.97 | 10.65 | -0.27 | -2.47% | 10.63 | 10.98 | 126067 | 13534 | 2.37% |
| 2024-09-05 | 10.75 | 10.92 | 0.20 | 1.87% | 10.73 | 11.06 | 147924 | 16149 | 2.78% |
| 2024-09-04 | 10.70 | 10.72 | -0.11 | -1.02% | 10.66 | 10.88 | 115184 | 12406 | 2.17% |
| 2024-09-03 | 10.56 | 10.83 | 0.27 | 2.56% | 10.49 | 10.84 | 161864 | 17334 | 3.04% |
| 2024-09-02 | 11.05 | 10.56 | -0.57 | -5.12% | 10.56 | 11.15 | 224403 | 24202 | 4.22% |
| 2024-08-30 | 10.77 | 11.13 | 0.29 | 2.68% | 10.73 | 11.30 | 268619 | 29920 | 5.05% |
| 2024-08-29 | 10.47 | 10.84 | 0.02 | 0.18% | 10.26 | 10.94 | 257235 | 27428 | 4.84% |
| 2024-08-28 | 10.74 | 10.82 | 0.10 | 0.93% | 10.55 | 10.84 | 155381 | 16600 | 2.92% |
| 2024-08-27 | 10.93 | 10.72 | -0.27 | -2.46% | 10.70 | 10.98 | 132353 | 14301 | 2.49% |
| 2024-08-26 | 11.10 | 10.99 | -0.13 | -1.17% | 10.91 | 11.21 | 118535 | 13087 | 2.23% |
| 2024-08-23 | 10.97 | 11.12 | 0.07 | 0.63% | 10.95 | 11.18 | 130189 | 14439 | 2.45% |
| 2024-08-22 | 11.32 | 11.05 | -0.26 | -2.30% | 10.99 | 11.36 | 136524 | 15181 | 2.57% |
| 2024-08-21 | 11.31 | 11.31 | -0.05 | -0.44% | 11.28 | 11.46 | 104848 | 11907 | 1.97% |
| 2024-08-20 | 11.67 | 11.36 | -0.31 | -2.66% | 11.32 | 11.74 | 139284 | 15928 | 2.62% |
| 2024-08-19 | 11.60 | 11.67 | 0.09 | 0.78% | 11.50 | 11.87 | 176381 | 20637 | 3.32% |
| 2024-08-16 | 11.57 | 11.58 | 0.04 | 0.35% | 11.56 | 11.73 | 157955 | 18386 | 2.97% |
| 2024-08-15 | 11.41 | 11.54 | 0.08 | 0.70% | 11.30 | 11.72 | 149645 | 17300 | 2.81% |
| 2024-08-14 | 11.55 | 11.46 | -0.09 | -0.78% | 11.42 | 11.59 | 90422 | 10381 | 1.70% |
| 2024-08-13 | 11.47 | 11.55 | 0.08 | 0.70% | 11.34 | 11.63 | 123156 | 14144 | 2.32% |