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 | 19.18 | 19.27 | -0.02 | -0.10% | 18.96 | 19.38 | 29930 | 5754 | 2.62% |
| 2024-11-20 | 18.88 | 19.29 | 0.29 | 1.53% | 18.81 | 19.36 | 35351 | 6779 | 3.09% |
| 2024-11-19 | 18.58 | 19.00 | 0.54 | 2.93% | 18.20 | 19.02 | 47487 | 8893 | 4.15% |
| 2024-11-18 | 19.10 | 18.46 | -0.48 | -2.53% | 18.07 | 19.18 | 45597 | 8427 | 3.99% |
| 2024-11-15 | 19.49 | 18.94 | -0.55 | -2.82% | 18.80 | 19.63 | 45376 | 8744 | 3.97% |
| 2024-11-14 | 20.27 | 19.49 | -0.89 | -4.37% | 19.41 | 20.34 | 48220 | 9547 | 4.22% |
| 2024-11-13 | 20.16 | 20.38 | -0.06 | -0.29% | 19.66 | 20.40 | 58372 | 11694 | 5.11% |
| 2024-11-12 | 20.66 | 20.44 | -0.22 | -1.06% | 20.22 | 20.97 | 89096 | 18351 | 7.79% |
| 2024-11-11 | 19.94 | 20.66 | 0.55 | 2.73% | 19.93 | 20.80 | 90011 | 18390 | 7.87% |
| 2024-11-08 | 20.50 | 20.11 | -0.09 | -0.45% | 20.07 | 20.86 | 108708 | 22297 | 9.51% |
| 2024-11-07 | 19.69 | 20.20 | 0.70 | 3.59% | 19.60 | 20.29 | 95054 | 19065 | 8.32% |
| 2024-11-06 | 19.82 | 19.50 | -0.06 | -0.31% | 19.24 | 19.90 | 71034 | 13954 | 6.21% |
| 2024-11-05 | 19.27 | 19.56 | 0.32 | 1.66% | 19.06 | 19.73 | 62344 | 12110 | 5.45% |
| 2024-11-04 | 18.31 | 19.24 | 0.93 | 5.08% | 18.31 | 19.29 | 61199 | 11661 | 5.35% |
| 2024-11-01 | 19.65 | 18.31 | -1.57 | -7.90% | 18.29 | 19.84 | 85725 | 16180 | 7.50% |
| 2024-10-31 | 19.96 | 19.88 | 0.07 | 0.35% | 19.55 | 20.00 | 76361 | 15112 | 6.68% |
| 2024-10-30 | 19.40 | 19.81 | 0.20 | 1.02% | 19.22 | 20.00 | 66409 | 13026 | 5.81% |
| 2024-10-29 | 19.58 | 19.61 | 0.02 | 0.10% | 19.30 | 19.97 | 84682 | 16658 | 7.41% |
| 2024-10-28 | 19.69 | 19.59 | -0.04 | -0.20% | 19.38 | 19.78 | 59393 | 11610 | 5.20% |
| 2024-10-25 | 19.23 | 19.63 | 0.52 | 2.72% | 19.20 | 19.78 | 66987 | 13074 | 5.86% |
| 2024-10-24 | 19.05 | 19.11 | -0.10 | -0.52% | 18.83 | 19.39 | 42275 | 8065 | 3.70% |
| 2024-10-23 | 19.30 | 19.21 | -0.20 | -1.03% | 19.09 | 19.54 | 54824 | 10603 | 4.80% |
| 2024-10-22 | 19.70 | 19.41 | -0.26 | -1.32% | 19.18 | 19.78 | 68632 | 13334 | 6.00% |
| 2024-10-21 | 19.10 | 19.67 | 0.67 | 3.53% | 18.70 | 19.72 | 95708 | 18499 | 8.37% |
| 2024-10-18 | 18.00 | 19.00 | 0.95 | 5.26% | 17.98 | 19.24 | 92846 | 17329 | 8.12% |
| 2024-10-17 | 18.18 | 18.05 | -0.03 | -0.17% | 18.01 | 18.48 | 48583 | 8879 | 4.25% |
| 2024-10-16 | 17.87 | 18.08 | -0.10 | -0.55% | 17.71 | 18.37 | 53083 | 9588 | 4.64% |
| 2024-10-15 | 18.66 | 18.18 | -0.63 | -3.35% | 18.18 | 18.97 | 66043 | 12267 | 5.78% |
| 2024-10-14 | 18.12 | 18.81 | 0.24 | 1.29% | 17.80 | 18.85 | 79409 | 14605 | 6.95% |
| 2024-10-11 | 19.28 | 18.57 | -0.55 | -2.88% | 18.50 | 19.65 | 81759 | 15525 | 7.15% |
| 2024-10-10 | 20.28 | 19.12 | -1.18 | -5.81% | 19.10 | 20.72 | 102692 | 20228 | 8.98% |
| 2024-10-09 | 21.50 | 20.30 | -1.82 | -8.23% | 20.01 | 22.49 | 168217 | 35793 | 14.72% |
| 2024-10-08 | 21.65 | 22.12 | 2.01 | 10.00% | 19.46 | 22.12 | 251680 | 54072 | 22.02% |
| 2024-09-30 | 18.55 | 20.11 | 1.83 | 10.01% | 18.55 | 20.11 | 177885 | 34609 | 15.56% |
| 2024-09-27 | 18.50 | 18.28 | 0.49 | 2.75% | 17.57 | 18.51 | 178691 | 32324 | 15.63% |
| 2024-09-26 | 16.13 | 17.79 | 1.62 | 10.02% | 16.13 | 17.79 | 142849 | 24928 | 12.50% |
| 2024-09-25 | 16.40 | 16.17 | -0.10 | -0.61% | 16.10 | 16.60 | 90114 | 14738 | 7.88% |
| 2024-09-24 | 15.99 | 16.27 | 0.04 | 0.25% | 15.64 | 16.36 | 94183 | 15071 | 8.24% |
| 2024-09-23 | 15.66 | 16.23 | 0.44 | 2.79% | 15.50 | 16.50 | 90416 | 14497 | 7.91% |
| 2024-09-20 | 14.93 | 15.79 | 0.87 | 5.83% | 14.85 | 16.18 | 76605 | 11973 | 6.70% |
| 2024-09-19 | 14.98 | 14.92 | 0.13 | 0.88% | 14.80 | 15.13 | 17351 | 2596 | 1.52% |
| 2024-09-18 | 14.78 | 14.79 | 0.01 | 0.07% | 14.46 | 14.88 | 19060 | 2793 | 1.67% |
| 2024-09-13 | 15.24 | 14.78 | -0.48 | -3.15% | 14.78 | 15.30 | 24270 | 3631 | 2.12% |
| 2024-09-12 | 15.48 | 15.26 | -0.10 | -0.65% | 15.23 | 15.54 | 19935 | 3073 | 1.74% |
| 2024-09-11 | 15.53 | 15.36 | -0.20 | -1.29% | 15.33 | 15.62 | 17695 | 2729 | 1.55% |
| 2024-09-10 | 15.50 | 15.56 | -0.08 | -0.51% | 15.32 | 15.66 | 22467 | 3482 | 1.97% |
| 2024-09-09 | 15.20 | 15.64 | 0.32 | 2.09% | 15.01 | 15.82 | 41668 | 6456 | 3.65% |
| 2024-09-06 | 15.69 | 15.32 | -0.41 | -2.61% | 15.30 | 15.89 | 34840 | 5421 | 3.05% |
| 2024-09-05 | 15.50 | 15.73 | 0.33 | 2.14% | 15.45 | 15.98 | 38670 | 6056 | 3.38% |
| 2024-09-04 | 15.28 | 15.40 | -0.02 | -0.13% | 15.15 | 15.51 | 19842 | 3040 | 1.74% |
| 2024-09-03 | 15.18 | 15.42 | 0.18 | 1.18% | 15.16 | 15.58 | 24498 | 3775 | 2.14% |
| 2024-09-02 | 15.45 | 15.24 | -0.32 | -2.06% | 15.22 | 15.72 | 33343 | 5168 | 2.92% |
| 2024-08-30 | 15.15 | 15.56 | 0.41 | 2.71% | 15.07 | 15.81 | 45377 | 7049 | 3.97% |
| 2024-08-29 | 14.70 | 15.15 | 0.41 | 2.78% | 14.58 | 15.24 | 32047 | 4791 | 2.80% |
| 2024-08-28 | 14.77 | 14.74 | 0.10 | 0.68% | 14.53 | 14.87 | 17043 | 2511 | 1.49% |
| 2024-08-27 | 14.95 | 14.64 | -0.31 | -2.07% | 14.60 | 14.95 | 18608 | 2741 | 1.63% |
| 2024-08-26 | 14.82 | 14.95 | 0.06 | 0.40% | 14.72 | 15.02 | 18827 | 2803 | 1.65% |
| 2024-08-23 | 14.80 | 14.89 | 0.02 | 0.13% | 14.61 | 15.09 | 23748 | 3526 | 2.08% |
| 2024-08-22 | 15.35 | 14.87 | -0.46 | -3.00% | 14.84 | 15.38 | 27009 | 4062 | 2.36% |
| 2024-08-21 | 15.14 | 15.33 | 0.20 | 1.32% | 15.04 | 15.41 | 22049 | 3369 | 1.93% |
| 2024-08-20 | 15.30 | 15.13 | -0.17 | -1.11% | 15.06 | 15.49 | 23784 | 3613 | 2.08% |
| 2024-08-19 | 15.70 | 15.30 | -0.69 | -4.32% | 15.29 | 15.89 | 42982 | 6688 | 3.76% |
| 2024-08-16 | 15.85 | 15.99 | 0.14 | 0.88% | 15.79 | 16.14 | 37979 | 6067 | 3.32% |
| 2024-08-15 | 15.82 | 15.85 | 0.03 | 0.19% | 15.54 | 15.98 | 31564 | 4985 | 2.76% |
| 2024-08-14 | 15.59 | 15.82 | 0.15 | 0.96% | 15.59 | 15.93 | 29635 | 4685 | 2.59% |
| 2024-08-13 | 15.38 | 15.67 | 0.03 | 0.19% | 15.38 | 15.67 | 24637 | 3822 | 2.16% |