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 | 18.24 | 0.47 | 2.64% | 17.76 | 18.55 | 25352 | 4610 | 2.08% |
| 2024-11-20 | 17.64 | 17.77 | 0.13 | 0.74% | 17.52 | 17.82 | 8489 | 1503 | 0.70% |
| 2024-11-19 | 17.43 | 17.64 | 0.22 | 1.26% | 17.37 | 17.69 | 6977 | 1220 | 0.57% |
| 2024-11-18 | 17.78 | 17.42 | -0.23 | -1.30% | 17.35 | 17.79 | 10543 | 1853 | 0.87% |
| 2024-11-15 | 17.55 | 17.65 | -0.04 | -0.23% | 17.55 | 17.99 | 8518 | 1516 | 0.70% |
| 2024-11-14 | 17.96 | 17.69 | -0.32 | -1.78% | 17.57 | 18.01 | 9606 | 1709 | 0.79% |
| 2024-11-13 | 18.01 | 18.01 | -0.14 | -0.77% | 17.80 | 18.21 | 16044 | 2880 | 1.32% |
| 2024-11-12 | 17.98 | 18.15 | 0.16 | 0.89% | 17.93 | 18.35 | 29965 | 5458 | 2.46% |
| 2024-11-11 | 18.06 | 17.99 | -0.07 | -0.39% | 17.81 | 18.06 | 17119 | 3070 | 1.40% |
| 2024-11-08 | 18.45 | 18.06 | -0.21 | -1.15% | 17.92 | 18.45 | 27970 | 5046 | 2.29% |
| 2024-11-07 | 17.68 | 18.27 | 0.56 | 3.16% | 17.53 | 18.40 | 37210 | 6768 | 3.05% |
| 2024-11-06 | 17.44 | 17.71 | 0.27 | 1.55% | 17.31 | 17.76 | 20604 | 3625 | 1.69% |
| 2024-11-05 | 17.30 | 17.44 | 0.16 | 0.93% | 17.18 | 17.44 | 17845 | 3091 | 1.46% |
| 2024-11-04 | 17.21 | 17.28 | 0.06 | 0.35% | 16.79 | 17.39 | 16908 | 2890 | 1.39% |
| 2024-11-01 | 17.08 | 17.22 | 0.14 | 0.82% | 16.86 | 17.66 | 18193 | 3130 | 1.49% |
| 2024-10-31 | 17.28 | 17.08 | -0.04 | -0.23% | 17.04 | 17.36 | 12171 | 2089 | 1.00% |
| 2024-10-30 | 17.33 | 17.12 | -0.39 | -2.23% | 16.96 | 17.46 | 14103 | 2425 | 1.16% |
| 2024-10-29 | 17.92 | 17.51 | -0.37 | -2.07% | 17.47 | 17.94 | 14368 | 2532 | 1.18% |
| 2024-10-28 | 17.36 | 17.88 | 0.50 | 2.88% | 17.31 | 18.18 | 24158 | 4301 | 1.98% |
| 2024-10-25 | 17.19 | 17.38 | 0.22 | 1.28% | 17.00 | 17.39 | 12582 | 2174 | 1.03% |
| 2024-10-24 | 17.19 | 17.16 | -0.09 | -0.52% | 17.11 | 17.39 | 9558 | 1645 | 0.78% |
| 2024-10-23 | 17.34 | 17.25 | -0.11 | -0.63% | 17.13 | 17.37 | 13536 | 2335 | 1.11% |
| 2024-10-22 | 16.97 | 17.36 | 0.41 | 2.42% | 16.83 | 17.37 | 17807 | 3062 | 1.46% |
| 2024-10-21 | 16.96 | 16.95 | -0.02 | -0.12% | 16.69 | 17.02 | 19235 | 3242 | 1.58% |
| 2024-10-18 | 16.60 | 16.97 | 0.33 | 1.98% | 16.45 | 17.10 | 19284 | 3231 | 1.58% |
| 2024-10-17 | 17.08 | 16.64 | -0.36 | -2.12% | 16.60 | 17.15 | 12978 | 2188 | 1.06% |
| 2024-10-16 | 16.76 | 17.00 | 0.07 | 0.41% | 16.70 | 17.11 | 8306 | 1408 | 0.68% |
| 2024-10-15 | 17.26 | 16.93 | -0.36 | -2.08% | 16.92 | 17.35 | 13745 | 2350 | 1.13% |
| 2024-10-14 | 17.23 | 17.29 | 0.07 | 0.41% | 16.90 | 17.45 | 15569 | 2676 | 1.28% |
| 2024-10-11 | 17.73 | 17.22 | -0.47 | -2.66% | 17.06 | 17.80 | 14491 | 2526 | 1.19% |
| 2024-10-10 | 17.28 | 17.69 | 0.42 | 2.43% | 17.27 | 17.97 | 25238 | 4467 | 2.07% |
| 2024-10-09 | 18.79 | 17.27 | -1.63 | -8.62% | 17.26 | 18.79 | 42241 | 7527 | 3.47% |
| 2024-10-08 | 20.12 | 18.90 | 0.45 | 2.44% | 17.85 | 20.21 | 75965 | 14489 | 6.23% |
| 2024-09-30 | 17.90 | 18.45 | 1.20 | 6.96% | 17.48 | 18.70 | 66912 | 12139 | 5.49% |
| 2024-09-27 | 17.18 | 17.25 | 0.60 | 3.60% | 16.78 | 17.30 | 17105 | 2923 | 1.40% |
| 2024-09-26 | 15.87 | 16.65 | 0.73 | 4.59% | 15.80 | 16.65 | 19250 | 3154 | 1.58% |
| 2024-09-25 | 16.12 | 15.92 | -0.03 | -0.19% | 15.90 | 16.32 | 12132 | 1954 | 1.00% |
| 2024-09-24 | 15.29 | 15.95 | 0.75 | 4.93% | 15.29 | 15.98 | 12996 | 2035 | 1.07% |
| 2024-09-23 | 15.49 | 15.20 | -0.29 | -1.87% | 15.12 | 15.64 | 9150 | 1398 | 0.75% |
| 2024-09-20 | 15.46 | 15.49 | -0.11 | -0.71% | 15.33 | 15.71 | 9219 | 1431 | 0.76% |
| 2024-09-19 | 14.90 | 15.60 | 0.71 | 4.77% | 14.90 | 15.64 | 14814 | 2277 | 1.22% |
| 2024-09-18 | 15.48 | 14.89 | -0.59 | -3.81% | 14.76 | 15.52 | 10750 | 1610 | 0.88% |
| 2024-09-13 | 15.81 | 15.48 | -0.41 | -2.58% | 15.41 | 15.95 | 10502 | 1638 | 0.86% |
| 2024-09-12 | 16.31 | 15.89 | -0.45 | -2.75% | 15.83 | 16.43 | 15315 | 2459 | 1.26% |
| 2024-09-11 | 16.73 | 16.34 | -0.38 | -2.27% | 16.25 | 16.73 | 13560 | 2225 | 1.11% |
| 2024-09-10 | 16.85 | 16.72 | -0.03 | -0.18% | 16.57 | 16.85 | 13235 | 2209 | 1.09% |
| 2024-09-09 | 16.56 | 16.75 | -0.11 | -0.65% | 16.33 | 17.15 | 17753 | 2980 | 1.46% |
| 2024-09-06 | 17.29 | 16.86 | -0.46 | -2.66% | 16.81 | 17.60 | 26012 | 4482 | 2.13% |
| 2024-09-05 | 17.10 | 17.32 | 0.02 | 0.12% | 17.10 | 17.67 | 21717 | 3764 | 1.78% |
| 2024-09-04 | 17.05 | 17.30 | -0.10 | -0.57% | 17.05 | 17.41 | 19400 | 3350 | 1.59% |
| 2024-09-03 | 17.28 | 17.40 | 0.00 | 0.00% | 16.84 | 17.42 | 24386 | 4174 | 2.00% |
| 2024-09-02 | 16.78 | 17.40 | 0.38 | 2.23% | 16.78 | 17.67 | 38015 | 6578 | 3.12% |
| 2024-08-30 | 16.93 | 17.02 | -0.06 | -0.35% | 16.61 | 17.13 | 33870 | 5737 | 2.78% |
| 2024-08-29 | 16.58 | 17.08 | -0.37 | -2.12% | 16.55 | 17.29 | 43631 | 7334 | 3.58% |
| 2024-08-28 | 17.00 | 17.45 | 0.63 | 3.75% | 16.95 | 18.19 | 59854 | 10503 | 4.91% |
| 2024-08-27 | 15.33 | 16.82 | 1.53 | 10.01% | 15.25 | 16.82 | 42210 | 6923 | 3.46% |
| 2024-08-26 | 15.18 | 15.29 | 0.28 | 1.87% | 14.89 | 15.35 | 10549 | 1603 | 0.87% |
| 2024-08-23 | 14.61 | 15.01 | 0.63 | 4.38% | 14.55 | 15.45 | 15312 | 2285 | 1.26% |
| 2024-08-22 | 14.78 | 14.38 | -0.42 | -2.84% | 14.35 | 14.88 | 5095 | 741 | 0.42% |
| 2024-08-21 | 15.08 | 14.80 | -0.05 | -0.34% | 14.64 | 15.08 | 3028 | 449 | 0.25% |
| 2024-08-20 | 15.05 | 14.85 | -0.18 | -1.20% | 14.60 | 15.05 | 5281 | 780 | 0.43% |
| 2024-08-19 | 15.16 | 15.03 | -0.24 | -1.57% | 15.00 | 15.35 | 6374 | 964 | 0.52% |
| 2024-08-16 | 15.48 | 15.27 | -0.17 | -1.10% | 15.24 | 15.49 | 4576 | 703 | 0.38% |
| 2024-08-15 | 15.68 | 15.44 | 0.12 | 0.78% | 15.08 | 15.68 | 6375 | 981 | 0.52% |