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 | 18.83 | 19.91 | 0.92 | 4.84% | 18.80 | 22.70 | 261692 | 53380 | 29.86% |
| 2024-11-20 | 18.62 | 18.99 | -0.01 | -0.05% | 18.16 | 19.29 | 166758 | 31000 | 19.03% |
| 2024-11-19 | 17.10 | 19.00 | 1.39 | 7.89% | 16.91 | 19.00 | 201108 | 36582 | 22.95% |
| 2024-11-18 | 16.80 | 17.61 | 0.73 | 4.32% | 15.82 | 18.80 | 134579 | 23120 | 15.36% |
| 2024-11-15 | 17.17 | 16.88 | -0.31 | -1.80% | 16.80 | 17.74 | 93131 | 16065 | 10.63% |
| 2024-11-14 | 18.60 | 17.19 | -1.53 | -8.17% | 17.17 | 18.70 | 135955 | 24172 | 15.51% |
| 2024-11-13 | 17.50 | 18.72 | 0.92 | 5.17% | 17.42 | 19.58 | 207930 | 38625 | 23.73% |
| 2024-11-12 | 17.25 | 17.80 | 0.63 | 3.67% | 17.11 | 18.66 | 151275 | 26718 | 17.26% |
| 2024-11-11 | 16.52 | 17.17 | 0.52 | 3.12% | 16.52 | 17.17 | 77030 | 13049 | 8.79% |
| 2024-11-08 | 16.91 | 16.65 | -0.06 | -0.36% | 16.60 | 17.20 | 85429 | 14407 | 9.75% |
| 2024-11-07 | 16.55 | 16.71 | 0.37 | 2.26% | 16.44 | 17.30 | 103812 | 17448 | 11.85% |
| 2024-11-06 | 16.12 | 16.34 | 0.30 | 1.87% | 15.98 | 16.51 | 73197 | 11929 | 8.35% |
| 2024-11-05 | 15.67 | 16.04 | 0.33 | 2.10% | 15.52 | 16.07 | 55580 | 8831 | 6.34% |
| 2024-11-04 | 15.15 | 15.71 | 0.71 | 4.73% | 14.94 | 15.72 | 47085 | 7274 | 5.37% |
| 2024-11-01 | 15.71 | 15.00 | -0.90 | -5.66% | 14.92 | 15.87 | 60898 | 9282 | 6.95% |
| 2024-10-31 | 15.69 | 15.90 | 0.15 | 0.95% | 15.69 | 16.03 | 44917 | 7133 | 5.13% |
| 2024-10-30 | 15.92 | 15.75 | -0.32 | -1.99% | 15.54 | 16.13 | 57712 | 9115 | 6.59% |
| 2024-10-29 | 16.73 | 16.07 | -0.93 | -5.47% | 16.01 | 17.08 | 84241 | 13788 | 9.61% |
| 2024-10-28 | 17.30 | 17.00 | 0.08 | 0.47% | 16.89 | 17.30 | 73317 | 12490 | 8.37% |
| 2024-10-25 | 16.67 | 16.92 | 0.39 | 2.36% | 16.65 | 17.08 | 67868 | 11501 | 7.74% |
| 2024-10-24 | 16.63 | 16.53 | -0.27 | -1.61% | 16.44 | 16.95 | 55467 | 9228 | 6.33% |
| 2024-10-23 | 17.20 | 16.80 | -0.43 | -2.50% | 16.67 | 17.20 | 85584 | 14470 | 9.77% |
| 2024-10-22 | 16.69 | 17.23 | 0.54 | 3.24% | 16.40 | 17.35 | 109299 | 18561 | 12.47% |
| 2024-10-21 | 16.37 | 16.69 | 0.33 | 2.02% | 16.25 | 17.00 | 103248 | 17206 | 11.78% |
| 2024-10-18 | 15.80 | 16.36 | 0.56 | 3.54% | 15.68 | 16.64 | 103364 | 16702 | 11.79% |
| 2024-10-17 | 15.75 | 15.80 | -0.15 | -0.94% | 15.66 | 16.05 | 88033 | 13994 | 10.05% |
| 2024-10-16 | 15.87 | 15.95 | 0.34 | 2.18% | 15.43 | 16.64 | 125385 | 20069 | 14.31% |
| 2024-10-15 | 15.70 | 15.61 | -0.28 | -1.76% | 15.55 | 16.10 | 63820 | 10089 | 7.28% |
| 2024-10-14 | 15.27 | 15.89 | 0.74 | 4.88% | 15.20 | 15.92 | 68663 | 10737 | 7.84% |
| 2024-10-11 | 16.40 | 15.15 | -1.29 | -7.85% | 14.91 | 16.40 | 82267 | 12811 | 9.39% |
| 2024-10-10 | 16.35 | 16.44 | 0.39 | 2.43% | 16.24 | 17.15 | 91868 | 15354 | 10.48% |
| 2024-10-09 | 18.36 | 16.05 | -3.50 | -17.90% | 16.05 | 18.36 | 138838 | 23905 | 15.84% |
| 2024-10-08 | 20.48 | 19.55 | 2.34 | 13.60% | 17.54 | 20.49 | 196563 | 37096 | 22.43% |
| 2024-09-30 | 15.51 | 17.21 | 2.30 | 15.43% | 15.26 | 17.49 | 187460 | 30531 | 21.39% |
| 2024-09-27 | 14.21 | 14.91 | 1.06 | 7.65% | 14.21 | 15.16 | 162526 | 23738 | 18.55% |
| 2024-09-26 | 13.50 | 13.85 | 0.24 | 1.76% | 13.43 | 13.86 | 74700 | 10211 | 8.52% |
| 2024-09-25 | 13.47 | 13.61 | 0.35 | 2.64% | 13.28 | 13.89 | 80850 | 11022 | 9.23% |
| 2024-09-24 | 12.97 | 13.26 | 0.30 | 2.31% | 12.61 | 13.29 | 66650 | 8679 | 7.61% |
| 2024-09-23 | 12.87 | 12.96 | 0.02 | 0.15% | 12.74 | 13.08 | 36595 | 4735 | 4.18% |
| 2024-09-20 | 13.26 | 12.94 | -0.25 | -1.90% | 12.84 | 13.30 | 45405 | 5894 | 5.18% |
| 2024-09-19 | 13.07 | 13.19 | 0.16 | 1.23% | 12.88 | 13.28 | 52616 | 6918 | 6.00% |
| 2024-09-18 | 13.13 | 13.03 | -0.30 | -2.25% | 12.72 | 13.30 | 66664 | 8653 | 7.61% |
| 2024-09-13 | 14.02 | 13.33 | -0.91 | -6.39% | 13.30 | 14.23 | 99208 | 13470 | 11.32% |
| 2024-09-12 | 14.42 | 14.24 | -0.46 | -3.13% | 14.06 | 14.60 | 137072 | 19522 | 15.64% |
| 2024-09-11 | 14.00 | 14.70 | 0.46 | 3.23% | 13.80 | 15.67 | 201938 | 29775 | 23.04% |
| 2024-09-10 | 13.21 | 14.24 | 1.02 | 7.72% | 13.03 | 14.82 | 169361 | 24121 | 19.33% |
| 2024-09-09 | 13.21 | 13.22 | -0.04 | -0.30% | 13.03 | 13.34 | 30525 | 4021 | 3.48% |
| 2024-09-06 | 13.67 | 13.26 | -0.40 | -2.93% | 13.21 | 13.83 | 40475 | 5446 | 4.62% |
| 2024-09-05 | 13.65 | 13.66 | 0.01 | 0.07% | 13.47 | 13.81 | 41630 | 5667 | 4.75% |
| 2024-09-04 | 13.58 | 13.65 | -0.14 | -1.02% | 13.51 | 13.87 | 44413 | 6080 | 5.07% |
| 2024-09-03 | 13.56 | 13.79 | 0.05 | 0.36% | 13.56 | 13.91 | 64283 | 8845 | 7.34% |
| 2024-09-02 | 13.62 | 13.74 | 0.03 | 0.22% | 13.52 | 14.33 | 109059 | 15199 | 12.44% |
| 2024-08-30 | 13.58 | 13.71 | 0.27 | 2.01% | 13.48 | 13.99 | 76062 | 10470 | 8.68% |
| 2024-08-29 | 12.93 | 13.44 | 0.31 | 2.36% | 12.80 | 13.50 | 63282 | 8418 | 7.22% |
| 2024-08-28 | 12.80 | 13.13 | 0.20 | 1.55% | 12.74 | 13.50 | 53573 | 7038 | 6.18% |
| 2024-08-27 | 13.20 | 12.93 | -0.27 | -2.05% | 12.86 | 13.25 | 28465 | 3693 | 3.29% |
| 2024-08-26 | 13.00 | 13.20 | 0.12 | 0.92% | 13.00 | 13.32 | 31615 | 4169 | 3.65% |
| 2024-08-23 | 13.32 | 13.08 | -0.31 | -2.32% | 12.88 | 13.34 | 56909 | 7444 | 6.57% |
| 2024-08-22 | 13.54 | 13.39 | -0.18 | -1.33% | 13.32 | 13.77 | 39268 | 5303 | 4.53% |
| 2024-08-21 | 13.55 | 13.57 | 0.01 | 0.07% | 13.32 | 13.65 | 32820 | 4453 | 3.79% |
| 2024-08-20 | 13.84 | 13.56 | -0.33 | -2.38% | 13.40 | 13.91 | 56097 | 7627 | 6.48% |
| 2024-08-19 | 14.05 | 13.89 | -0.37 | -2.59% | 13.80 | 14.24 | 63980 | 8914 | 7.39% |
| 2024-08-16 | 14.56 | 14.26 | -0.43 | -2.93% | 14.26 | 15.14 | 96151 | 14059 | 11.10% |
| 2024-08-15 | 14.23 | 14.69 | 0.17 | 1.17% | 14.10 | 14.83 | 101110 | 14666 | 11.67% |
| 2024-08-14 | 14.40 | 14.52 | 0.11 | 0.76% | 14.19 | 15.26 | 132365 | 19480 | 15.28% |
| 2024-08-13 | 14.01 | 14.41 | 0.40 | 2.86% | 13.81 | 14.41 | 88246 | 12547 | 10.19% |