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 | 17.85 | 18.02 | 0.05 | 0.28% | 17.79 | 18.13 | 23208 | 4168 | 3.41% |
| 2024-11-20 | 17.66 | 17.97 | 0.36 | 2.04% | 17.39 | 18.00 | 27009 | 4771 | 3.97% |
| 2024-11-19 | 16.97 | 17.61 | 0.63 | 3.71% | 16.96 | 17.75 | 25289 | 4410 | 3.72% |
| 2024-11-18 | 17.60 | 16.98 | -0.63 | -3.58% | 16.85 | 17.80 | 29412 | 5062 | 4.32% |
| 2024-11-15 | 17.17 | 17.61 | 0.25 | 1.44% | 17.17 | 18.00 | 39726 | 7042 | 5.84% |
| 2024-11-14 | 17.63 | 17.36 | -0.22 | -1.25% | 17.31 | 18.21 | 33467 | 5921 | 4.92% |
| 2024-11-13 | 17.42 | 17.58 | 0.12 | 0.69% | 17.18 | 17.63 | 20155 | 3507 | 2.96% |
| 2024-11-12 | 17.61 | 17.46 | -0.02 | -0.11% | 17.29 | 17.75 | 26859 | 4712 | 3.95% |
| 2024-11-11 | 17.38 | 17.48 | 0.01 | 0.06% | 16.97 | 17.48 | 30190 | 5200 | 4.44% |
| 2024-11-08 | 18.08 | 17.47 | -0.35 | -1.96% | 17.29 | 18.15 | 40380 | 7116 | 5.93% |
| 2024-11-07 | 16.79 | 17.82 | 0.86 | 5.07% | 16.79 | 17.85 | 52106 | 9127 | 7.66% |
| 2024-11-06 | 17.09 | 16.96 | -0.14 | -0.82% | 16.77 | 17.14 | 29345 | 4971 | 4.31% |
| 2024-11-05 | 16.75 | 17.10 | 0.39 | 2.33% | 16.63 | 17.14 | 39377 | 6681 | 5.79% |
| 2024-11-04 | 16.19 | 16.71 | 0.44 | 2.70% | 16.10 | 16.76 | 32109 | 5292 | 4.72% |
| 2024-11-01 | 16.18 | 16.27 | 0.08 | 0.49% | 16.01 | 16.63 | 27638 | 4502 | 4.06% |
| 2024-10-31 | 16.25 | 16.19 | -0.08 | -0.49% | 16.06 | 16.31 | 13436 | 2173 | 1.97% |
| 2024-10-30 | 16.43 | 16.27 | -0.21 | -1.27% | 16.10 | 16.53 | 16255 | 2647 | 2.39% |
| 2024-10-29 | 17.00 | 16.48 | -0.48 | -2.83% | 16.39 | 17.03 | 24561 | 4088 | 3.61% |
| 2024-10-28 | 16.82 | 16.96 | 0.22 | 1.31% | 16.58 | 17.09 | 38245 | 6430 | 5.62% |
| 2024-10-25 | 16.77 | 16.74 | -0.24 | -1.41% | 16.23 | 16.98 | 29311 | 4850 | 4.31% |
| 2024-10-24 | 17.01 | 16.98 | -0.17 | -0.99% | 16.90 | 17.26 | 11492 | 1958 | 1.69% |
| 2024-10-23 | 17.25 | 17.15 | -0.14 | -0.81% | 17.07 | 17.41 | 17129 | 2952 | 2.52% |
| 2024-10-22 | 16.76 | 17.29 | 0.44 | 2.61% | 16.70 | 17.30 | 22453 | 3827 | 3.30% |
| 2024-10-21 | 17.15 | 16.85 | -0.19 | -1.12% | 16.55 | 17.17 | 29172 | 4901 | 4.29% |
| 2024-10-18 | 16.76 | 17.04 | 0.40 | 2.40% | 16.55 | 17.30 | 22239 | 3761 | 3.27% |
| 2024-10-17 | 17.17 | 16.64 | -0.26 | -1.54% | 16.61 | 17.17 | 18971 | 3190 | 2.79% |
| 2024-10-16 | 16.60 | 16.90 | 0.30 | 1.81% | 16.45 | 17.30 | 23011 | 3892 | 3.38% |
| 2024-10-15 | 17.10 | 16.60 | -0.45 | -2.64% | 16.60 | 17.12 | 16957 | 2845 | 2.49% |
| 2024-10-14 | 16.69 | 17.05 | 0.53 | 3.21% | 16.25 | 17.14 | 24134 | 4038 | 3.55% |
| 2024-10-11 | 17.20 | 16.52 | -0.46 | -2.71% | 16.31 | 17.26 | 22289 | 3721 | 3.27% |
| 2024-10-10 | 16.97 | 16.98 | 0.00 | 0.00% | 16.90 | 17.59 | 29946 | 5168 | 4.40% |
| 2024-10-09 | 18.49 | 16.98 | -1.81 | -9.63% | 16.91 | 18.49 | 48125 | 8417 | 7.07% |
| 2024-10-08 | 20.60 | 18.79 | -0.16 | -0.84% | 18.05 | 20.82 | 68993 | 13222 | 10.14% |
| 2024-09-30 | 17.81 | 18.95 | 1.47 | 8.41% | 17.53 | 19.09 | 41401 | 7598 | 6.08% |
| 2024-09-27 | 16.84 | 17.48 | 0.68 | 4.05% | 16.81 | 17.70 | 24708 | 4234 | 3.63% |
| 2024-09-26 | 15.75 | 16.80 | 1.18 | 7.55% | 15.62 | 16.85 | 28962 | 4722 | 4.26% |
| 2024-09-25 | 15.95 | 15.62 | -0.20 | -1.26% | 15.61 | 16.14 | 15627 | 2484 | 2.30% |
| 2024-09-24 | 15.61 | 15.82 | 0.29 | 1.87% | 15.40 | 15.86 | 13418 | 2103 | 1.97% |
| 2024-09-23 | 15.50 | 15.53 | -0.16 | -1.02% | 15.45 | 15.83 | 7762 | 1209 | 1.14% |
| 2024-09-20 | 15.60 | 15.69 | 0.09 | 0.58% | 15.26 | 15.72 | 13644 | 2118 | 2.00% |
| 2024-09-19 | 15.05 | 15.60 | 0.61 | 4.07% | 15.03 | 15.75 | 16885 | 2612 | 2.48% |
| 2024-09-18 | 14.86 | 14.99 | 0.02 | 0.13% | 14.69 | 15.00 | 7968 | 1184 | 1.17% |
| 2024-09-13 | 15.11 | 14.97 | -0.15 | -0.99% | 14.93 | 15.34 | 9062 | 1369 | 1.33% |
| 2024-09-12 | 15.47 | 15.12 | -0.28 | -1.82% | 15.12 | 15.59 | 8831 | 1354 | 1.30% |
| 2024-09-11 | 15.26 | 15.40 | 0.12 | 0.79% | 15.17 | 15.55 | 8687 | 1336 | 1.28% |
| 2024-09-10 | 15.18 | 15.28 | 0.09 | 0.59% | 15.00 | 15.37 | 12666 | 1921 | 1.86% |
| 2024-09-09 | 15.20 | 15.19 | -0.08 | -0.52% | 15.15 | 15.64 | 13688 | 2098 | 2.01% |
| 2024-09-06 | 15.76 | 15.27 | -0.57 | -3.60% | 15.23 | 15.84 | 16968 | 2634 | 2.49% |
| 2024-09-05 | 15.44 | 15.84 | 0.40 | 2.59% | 15.41 | 16.01 | 19076 | 3006 | 2.80% |
| 2024-09-04 | 15.25 | 15.44 | 0.19 | 1.25% | 15.12 | 15.55 | 17143 | 2638 | 2.52% |
| 2024-09-03 | 15.19 | 15.25 | 0.06 | 0.39% | 15.00 | 15.33 | 18365 | 2782 | 2.70% |
| 2024-09-02 | 14.94 | 15.19 | 0.14 | 0.93% | 14.91 | 15.36 | 30320 | 4606 | 4.45% |
| 2024-08-30 | 14.73 | 15.05 | 0.16 | 1.07% | 14.66 | 15.26 | 20612 | 3083 | 3.03% |
| 2024-08-29 | 15.13 | 15.19 | 0.09 | 0.60% | 14.94 | 15.20 | 14092 | 2125 | 2.07% |
| 2024-08-28 | 14.91 | 15.10 | 0.04 | 0.27% | 14.72 | 15.33 | 19831 | 2985 | 2.91% |
| 2024-08-27 | 14.21 | 15.06 | 0.76 | 5.31% | 14.20 | 15.06 | 32029 | 4735 | 4.71% |
| 2024-08-26 | 14.45 | 14.30 | -0.15 | -1.04% | 14.10 | 14.45 | 11755 | 1675 | 1.73% |
| 2024-08-23 | 14.20 | 14.45 | 0.24 | 1.69% | 13.93 | 14.45 | 10999 | 1573 | 1.62% |
| 2024-08-22 | 14.39 | 14.21 | -0.26 | -1.80% | 14.06 | 14.53 | 13894 | 1976 | 2.04% |
| 2024-08-21 | 14.39 | 14.47 | 0.07 | 0.49% | 14.19 | 14.48 | 16787 | 2409 | 2.47% |
| 2024-08-20 | 14.65 | 14.40 | -0.25 | -1.71% | 14.23 | 14.98 | 35502 | 5132 | 5.22% |
| 2024-08-19 | 14.05 | 14.65 | 0.92 | 6.70% | 14.05 | 15.10 | 47944 | 7076 | 7.04% |
| 2024-08-16 | 14.01 | 13.73 | -0.29 | -2.07% | 13.65 | 14.01 | 10578 | 1457 | 1.55% |
| 2024-08-15 | 13.99 | 14.02 | -0.04 | -0.28% | 13.92 | 14.34 | 7989 | 1127 | 1.17% |
| 2024-08-14 | 14.20 | 14.06 | -0.18 | -1.26% | 14.00 | 14.27 | 6385 | 899 | 0.94% |
| 2024-08-13 | 14.27 | 14.24 | -0.05 | -0.35% | 14.08 | 14.32 | 7085 | 1004 | 1.04% |