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 | 16.55 | 16.40 | -0.15 | -0.91% | 16.11 | 16.70 | 54497 | 8966 | 4.21% |
| 2024-11-20 | 16.45 | 16.55 | 0.02 | 0.12% | 16.30 | 16.87 | 65746 | 10958 | 5.08% |
| 2024-11-19 | 15.86 | 16.53 | 0.52 | 3.25% | 15.86 | 16.53 | 61149 | 9919 | 4.72% |
| 2024-11-18 | 18.10 | 16.01 | -2.03 | -11.25% | 15.90 | 18.20 | 126444 | 21065 | 9.76% |
| 2024-11-15 | 17.65 | 18.04 | -0.01 | -0.06% | 17.42 | 18.46 | 146860 | 26224 | 11.34% |
| 2024-11-14 | 16.90 | 18.05 | 1.12 | 6.62% | 16.70 | 19.48 | 185546 | 33596 | 14.33% |
| 2024-11-13 | 16.92 | 16.93 | 0.17 | 1.01% | 16.40 | 17.15 | 64795 | 10866 | 5.00% |
| 2024-11-12 | 17.34 | 16.76 | -0.55 | -3.18% | 16.52 | 17.46 | 85814 | 14523 | 6.63% |
| 2024-11-11 | 16.19 | 17.31 | 1.03 | 6.33% | 16.11 | 17.59 | 119144 | 20336 | 9.20% |
| 2024-11-08 | 16.48 | 16.28 | -0.19 | -1.15% | 16.14 | 16.65 | 63442 | 10400 | 4.90% |
| 2024-11-07 | 15.93 | 16.47 | 0.41 | 2.55% | 15.79 | 16.65 | 64435 | 10434 | 4.98% |
| 2024-11-06 | 16.09 | 16.06 | -0.08 | -0.50% | 15.98 | 16.28 | 67868 | 10956 | 5.24% |
| 2024-11-05 | 16.03 | 16.14 | 0.25 | 1.57% | 15.89 | 16.18 | 65035 | 10438 | 5.02% |
| 2024-11-04 | 15.46 | 15.89 | 0.49 | 3.18% | 15.40 | 15.95 | 44047 | 6954 | 3.40% |
| 2024-11-01 | 16.10 | 15.40 | -0.90 | -5.52% | 15.39 | 16.20 | 82764 | 13006 | 6.39% |
| 2024-10-31 | 16.10 | 16.30 | 0.42 | 2.64% | 15.71 | 16.40 | 76479 | 12338 | 5.90% |
| 2024-10-30 | 16.35 | 15.88 | -0.47 | -2.87% | 15.62 | 16.54 | 80409 | 12811 | 6.21% |
| 2024-10-29 | 16.62 | 16.35 | -0.26 | -1.57% | 16.29 | 17.15 | 105766 | 17643 | 8.17% |
| 2024-10-28 | 15.98 | 16.61 | 0.56 | 3.49% | 15.85 | 16.61 | 86211 | 14058 | 6.66% |
| 2024-10-25 | 15.90 | 16.05 | 0.11 | 0.69% | 15.73 | 16.18 | 73076 | 11675 | 5.64% |
| 2024-10-24 | 15.61 | 15.94 | 0.11 | 0.69% | 15.61 | 16.27 | 71757 | 11491 | 5.54% |
| 2024-10-23 | 16.20 | 15.83 | -0.61 | -3.71% | 15.71 | 16.46 | 105286 | 16902 | 8.13% |
| 2024-10-22 | 17.38 | 16.44 | -1.31 | -7.38% | 16.13 | 17.38 | 161619 | 26975 | 12.48% |
| 2024-10-21 | 16.31 | 17.75 | 1.28 | 7.77% | 15.72 | 18.48 | 223365 | 37261 | 17.25% |
| 2024-10-18 | 14.80 | 16.47 | 1.64 | 11.06% | 14.80 | 16.78 | 182109 | 28956 | 14.06% |
| 2024-10-17 | 14.59 | 14.83 | 0.80 | 5.70% | 14.54 | 16.33 | 141632 | 21616 | 10.94% |
| 2024-10-16 | 13.60 | 14.03 | 0.17 | 1.23% | 13.50 | 14.16 | 35256 | 4919 | 2.72% |
| 2024-10-15 | 14.00 | 13.86 | -0.09 | -0.65% | 13.72 | 14.33 | 42319 | 5958 | 3.27% |
| 2024-10-14 | 13.55 | 13.95 | 0.54 | 4.03% | 13.22 | 13.95 | 44196 | 6030 | 3.41% |
| 2024-10-11 | 14.16 | 13.41 | -0.91 | -6.35% | 13.20 | 14.32 | 55028 | 7471 | 4.25% |
| 2024-10-10 | 14.08 | 14.32 | 0.47 | 3.39% | 13.88 | 14.70 | 63557 | 9084 | 4.91% |
| 2024-10-09 | 15.10 | 13.85 | -2.15 | -13.44% | 13.67 | 15.23 | 87675 | 12732 | 6.77% |
| 2024-10-08 | 16.90 | 16.00 | 1.72 | 12.04% | 14.86 | 16.90 | 108788 | 17062 | 8.40% |
| 2024-09-30 | 13.21 | 14.28 | 1.48 | 11.56% | 12.95 | 14.67 | 81551 | 11227 | 6.30% |
| 2024-09-27 | 12.30 | 12.80 | 0.61 | 5.00% | 12.28 | 12.93 | 40283 | 5090 | 3.11% |
| 2024-09-26 | 11.97 | 12.19 | 0.22 | 1.84% | 11.92 | 12.20 | 18489 | 2230 | 1.43% |
| 2024-09-25 | 12.15 | 11.97 | -0.02 | -0.17% | 11.96 | 12.31 | 23915 | 2902 | 1.85% |
| 2024-09-24 | 11.56 | 11.99 | 0.44 | 3.81% | 11.51 | 12.08 | 21002 | 2471 | 1.62% |
| 2024-09-23 | 11.52 | 11.55 | 0.02 | 0.17% | 11.42 | 11.67 | 10025 | 1159 | 0.77% |
| 2024-09-20 | 11.59 | 11.53 | -0.05 | -0.43% | 11.47 | 11.72 | 11640 | 1347 | 0.90% |
| 2024-09-19 | 11.35 | 11.58 | 0.31 | 2.75% | 11.35 | 11.61 | 15181 | 1748 | 1.17% |
| 2024-09-18 | 11.44 | 11.27 | -0.17 | -1.49% | 11.05 | 11.46 | 23032 | 2584 | 1.78% |
| 2024-09-13 | 11.74 | 11.44 | -0.32 | -2.72% | 11.43 | 11.85 | 12828 | 1488 | 0.99% |
| 2024-09-12 | 11.89 | 11.76 | -0.06 | -0.51% | 11.70 | 12.03 | 13907 | 1651 | 1.07% |
| 2024-09-11 | 11.84 | 11.82 | -0.09 | -0.76% | 11.77 | 11.94 | 11136 | 1321 | 0.86% |
| 2024-09-10 | 11.74 | 11.91 | 0.15 | 1.28% | 11.57 | 11.95 | 17751 | 2082 | 1.37% |
| 2024-09-09 | 11.66 | 11.76 | -0.04 | -0.34% | 11.54 | 11.90 | 18427 | 2163 | 1.42% |
| 2024-09-06 | 12.20 | 11.80 | -0.40 | -3.28% | 11.77 | 12.24 | 24354 | 2917 | 1.88% |
| 2024-09-05 | 12.02 | 12.20 | 0.19 | 1.58% | 12.01 | 12.30 | 19999 | 2438 | 1.55% |
| 2024-09-04 | 12.15 | 12.01 | -0.12 | -0.99% | 11.99 | 12.17 | 16186 | 1954 | 1.25% |
| 2024-09-03 | 12.04 | 12.13 | 0.11 | 0.92% | 11.94 | 12.24 | 22491 | 2728 | 1.74% |
| 2024-09-02 | 12.03 | 12.02 | 0.00 | 0.00% | 11.93 | 12.20 | 33667 | 4076 | 2.60% |
| 2024-08-30 | 11.91 | 12.02 | 0.12 | 1.01% | 11.86 | 12.16 | 22291 | 2687 | 1.72% |
| 2024-08-29 | 11.77 | 11.90 | 0.27 | 2.32% | 11.54 | 11.98 | 20369 | 2401 | 1.57% |
| 2024-08-28 | 11.36 | 11.63 | 0.22 | 1.93% | 11.27 | 11.82 | 20251 | 2353 | 1.57% |
| 2024-08-27 | 11.94 | 11.41 | -0.36 | -3.06% | 11.35 | 12.05 | 29159 | 3369 | 2.25% |
| 2024-08-26 | 11.38 | 11.77 | 0.30 | 2.62% | 11.38 | 11.83 | 20006 | 2335 | 1.55% |
| 2024-08-23 | 11.60 | 11.47 | -0.06 | -0.52% | 11.27 | 11.60 | 15538 | 1779 | 1.20% |
| 2024-08-22 | 11.83 | 11.53 | -0.22 | -1.87% | 11.53 | 11.83 | 11803 | 1375 | 0.91% |
| 2024-08-21 | 11.60 | 11.75 | 0.03 | 0.26% | 11.60 | 11.82 | 9681 | 1135 | 0.75% |
| 2024-08-20 | 11.90 | 11.72 | -0.13 | -1.10% | 11.68 | 11.96 | 14140 | 1671 | 1.09% |
| 2024-08-19 | 12.24 | 11.85 | -0.16 | -1.33% | 11.64 | 12.24 | 17901 | 2123 | 1.38% |
| 2024-08-16 | 11.83 | 12.01 | 0.10 | 0.84% | 11.83 | 12.15 | 16508 | 1988 | 1.28% |
| 2024-08-15 | 11.72 | 11.91 | 0.17 | 1.45% | 11.60 | 12.00 | 18221 | 2159 | 1.41% |
| 2024-08-14 | 11.80 | 11.74 | 0.00 | 0.00% | 11.69 | 11.83 | 11412 | 1343 | 0.88% |
| 2024-08-13 | 11.61 | 11.74 | 0.09 | 0.77% | 11.56 | 11.77 | 14056 | 1640 | 1.09% |