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 | 18.34 | 17.68 | -0.65 | -3.55% | 17.62 | 18.48 | 73506 | 13296 | 0.74% |
| 2024-11-21 | 18.66 | 18.33 | -0.43 | -2.29% | 18.18 | 18.69 | 54897 | 10112 | 0.56% |
| 2024-11-20 | 18.50 | 18.76 | 0.20 | 1.08% | 18.38 | 18.87 | 96009 | 17919 | 0.97% |
| 2024-11-19 | 18.00 | 18.56 | 0.61 | 3.40% | 17.92 | 18.60 | 109591 | 20040 | 1.11% |
| 2024-11-18 | 17.83 | 17.95 | 0.08 | 0.45% | 17.56 | 18.27 | 82006 | 14721 | 0.83% |
| 2024-11-15 | 18.01 | 17.87 | -0.17 | -0.94% | 17.80 | 18.21 | 63783 | 11468 | 0.65% |
| 2024-11-14 | 18.43 | 18.04 | -0.64 | -3.43% | 18.03 | 18.53 | 91523 | 16654 | 0.93% |
| 2024-11-13 | 18.40 | 18.68 | 0.31 | 1.69% | 18.40 | 18.81 | 123159 | 22928 | 1.25% |
| 2024-11-12 | 19.41 | 18.37 | -1.12 | -5.75% | 18.11 | 19.42 | 210106 | 39353 | 2.13% |
| 2024-11-11 | 19.15 | 19.49 | 0.04 | 0.21% | 19.15 | 19.79 | 106582 | 20684 | 1.08% |
| 2024-11-08 | 18.28 | 19.45 | 1.30 | 7.16% | 18.28 | 19.66 | 214641 | 41195 | 2.17% |
| 2024-11-07 | 17.91 | 18.15 | 0.19 | 1.06% | 17.81 | 18.18 | 81611 | 14681 | 0.83% |
| 2024-11-06 | 18.23 | 17.96 | -0.27 | -1.48% | 17.90 | 18.37 | 89125 | 16124 | 0.90% |
| 2024-11-05 | 17.83 | 18.23 | 0.21 | 1.17% | 17.39 | 18.30 | 105289 | 18852 | 1.07% |
| 2024-11-04 | 17.64 | 18.02 | 0.54 | 3.09% | 17.50 | 18.22 | 78339 | 14062 | 0.79% |
| 2024-11-01 | 17.85 | 17.48 | -0.30 | -1.69% | 17.42 | 17.85 | 56510 | 9939 | 0.57% |
| 2024-10-31 | 18.10 | 17.78 | -0.32 | -1.77% | 17.70 | 18.16 | 71158 | 12703 | 0.72% |
| 2024-10-30 | 18.17 | 18.10 | -0.07 | -0.39% | 17.89 | 18.30 | 43036 | 7786 | 0.44% |
| 2024-10-29 | 18.65 | 18.17 | -0.35 | -1.89% | 17.90 | 18.65 | 80378 | 14644 | 0.81% |
| 2024-10-28 | 18.27 | 18.52 | 0.49 | 2.72% | 17.93 | 18.75 | 114709 | 21168 | 1.16% |
| 2024-10-25 | 17.75 | 18.03 | 0.19 | 1.07% | 17.75 | 18.09 | 39221 | 7053 | 0.40% |
| 2024-10-24 | 18.02 | 17.84 | -0.26 | -1.44% | 17.66 | 18.13 | 48573 | 8677 | 0.49% |
| 2024-10-23 | 17.98 | 18.10 | 0.11 | 0.61% | 17.69 | 18.40 | 115207 | 20706 | 1.17% |
| 2024-10-22 | 18.10 | 17.99 | -0.16 | -0.88% | 17.90 | 18.28 | 74973 | 13536 | 0.76% |
| 2024-10-21 | 18.35 | 18.15 | -0.20 | -1.09% | 18.01 | 18.65 | 72441 | 13220 | 0.73% |
| 2024-10-18 | 17.74 | 18.35 | 0.66 | 3.73% | 17.61 | 18.75 | 81837 | 14918 | 0.83% |
| 2024-10-17 | 17.97 | 17.69 | -0.20 | -1.12% | 17.68 | 18.30 | 67915 | 12227 | 0.69% |
| 2024-10-16 | 17.94 | 17.89 | -0.16 | -0.89% | 17.70 | 18.26 | 68228 | 12230 | 0.69% |
| 2024-10-15 | 18.55 | 18.05 | -0.53 | -2.85% | 18.02 | 18.67 | 58961 | 10795 | 0.60% |
| 2024-10-14 | 18.70 | 18.58 | -0.06 | -0.32% | 18.00 | 18.76 | 81365 | 14955 | 0.82% |
| 2024-10-11 | 18.95 | 18.64 | -0.32 | -1.69% | 18.43 | 19.53 | 123506 | 23506 | 1.25% |
| 2024-10-10 | 18.21 | 18.96 | 0.76 | 4.18% | 18.11 | 19.79 | 161153 | 30740 | 1.63% |
| 2024-10-09 | 19.71 | 18.20 | -1.51 | -7.66% | 17.90 | 19.71 | 136657 | 25428 | 1.38% |
| 2024-10-08 | 21.00 | 19.71 | 0.60 | 3.14% | 19.12 | 21.00 | 216481 | 43299 | 2.19% |
| 2024-09-30 | 18.56 | 19.11 | 1.31 | 7.36% | 18.39 | 19.30 | 132212 | 24967 | 1.34% |
| 2024-09-27 | 17.18 | 17.80 | 0.65 | 3.79% | 17.18 | 17.87 | 41863 | 7390 | 0.42% |
| 2024-09-26 | 16.50 | 17.15 | 0.62 | 3.75% | 16.20 | 17.17 | 77704 | 12934 | 0.79% |
| 2024-09-25 | 16.75 | 16.53 | -0.10 | -0.60% | 16.42 | 17.02 | 77384 | 12990 | 0.78% |
| 2024-09-24 | 16.35 | 16.63 | 0.39 | 2.40% | 16.03 | 16.73 | 55561 | 9126 | 0.56% |
| 2024-09-23 | 16.29 | 16.24 | -0.13 | -0.79% | 16.05 | 16.45 | 25636 | 4163 | 0.26% |
| 2024-09-20 | 16.60 | 16.37 | -0.23 | -1.39% | 16.25 | 16.62 | 19061 | 3125 | 0.19% |
| 2024-09-19 | 16.80 | 16.60 | -0.07 | -0.42% | 16.46 | 16.87 | 31232 | 5189 | 0.32% |
| 2024-09-18 | 16.50 | 16.67 | 0.14 | 0.85% | 16.30 | 16.72 | 35605 | 5887 | 0.36% |
| 2024-09-13 | 16.93 | 16.53 | -0.37 | -2.19% | 16.43 | 16.93 | 44649 | 7405 | 0.45% |
| 2024-09-12 | 17.09 | 16.90 | -0.12 | -0.71% | 16.80 | 17.18 | 34118 | 5785 | 0.35% |
| 2024-09-11 | 16.58 | 17.02 | 0.43 | 2.59% | 16.47 | 17.15 | 58038 | 9800 | 0.59% |
| 2024-09-10 | 16.51 | 16.59 | 0.00 | 0.00% | 16.29 | 16.77 | 40866 | 6749 | 0.41% |
| 2024-09-09 | 16.11 | 16.59 | 0.27 | 1.65% | 16.05 | 16.83 | 67525 | 11186 | 0.68% |
| 2024-09-06 | 16.52 | 16.32 | -0.40 | -2.39% | 16.28 | 16.90 | 53532 | 8842 | 0.54% |
| 2024-09-05 | 16.44 | 16.72 | 0.37 | 2.26% | 16.30 | 16.79 | 37086 | 6177 | 0.38% |
| 2024-09-04 | 16.39 | 16.35 | -0.17 | -1.03% | 16.29 | 16.68 | 43666 | 7177 | 0.44% |
| 2024-09-03 | 16.05 | 16.52 | 0.36 | 2.23% | 16.02 | 16.60 | 41979 | 6859 | 0.43% |
| 2024-09-02 | 16.43 | 16.16 | -0.31 | -1.88% | 16.14 | 16.43 | 37703 | 6114 | 0.38% |
| 2024-08-30 | 15.62 | 16.47 | 0.84 | 5.37% | 15.45 | 16.73 | 87321 | 14212 | 0.88% |
| 2024-08-29 | 15.20 | 15.63 | 0.39 | 2.56% | 15.14 | 15.73 | 36947 | 5720 | 0.37% |
| 2024-08-28 | 15.50 | 15.24 | -0.26 | -1.68% | 15.20 | 15.83 | 45910 | 7095 | 0.46% |
| 2024-08-27 | 15.78 | 15.50 | 0.44 | 2.92% | 15.19 | 15.89 | 74799 | 11587 | 0.76% |
| 2024-08-26 | 15.37 | 15.06 | -0.20 | -1.31% | 15.01 | 15.45 | 62072 | 9448 | 0.63% |
| 2024-08-23 | 15.19 | 15.26 | 0.11 | 0.73% | 15.12 | 15.43 | 15625 | 2385 | 0.16% |
| 2024-08-22 | 15.40 | 15.15 | -0.22 | -1.43% | 15.12 | 15.42 | 34811 | 5308 | 0.35% |
| 2024-08-21 | 15.75 | 15.37 | -0.45 | -2.84% | 15.36 | 15.89 | 31990 | 4975 | 0.32% |
| 2024-08-20 | 16.10 | 15.82 | -0.24 | -1.49% | 15.78 | 16.10 | 19870 | 3153 | 0.20% |
| 2024-08-19 | 15.83 | 16.06 | 0.15 | 0.94% | 15.83 | 16.24 | 46510 | 7495 | 0.47% |
| 2024-08-16 | 16.01 | 15.91 | -0.10 | -0.62% | 15.85 | 16.11 | 21636 | 3454 | 0.22% |