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 | 17.00 | 17.08 | 0.12 | 0.71% | 16.77 | 17.10 | 9772 | 1657 | 0.65% |
| 2024-11-20 | 16.39 | 16.96 | 0.39 | 2.35% | 16.39 | 16.96 | 10936 | 1842 | 0.72% |
| 2024-11-19 | 16.27 | 16.57 | 0.20 | 1.22% | 16.23 | 16.65 | 9817 | 1611 | 0.65% |
| 2024-11-18 | 16.58 | 16.37 | -0.15 | -0.91% | 16.28 | 16.84 | 11249 | 1860 | 0.74% |
| 2024-11-15 | 16.55 | 16.52 | -0.02 | -0.12% | 16.51 | 16.95 | 13467 | 2252 | 0.89% |
| 2024-11-14 | 17.00 | 16.54 | -0.43 | -2.53% | 16.51 | 17.13 | 9524 | 1597 | 0.63% |
| 2024-11-13 | 16.98 | 16.97 | -0.03 | -0.18% | 16.68 | 17.20 | 13424 | 2270 | 0.89% |
| 2024-11-12 | 17.07 | 17.00 | -0.06 | -0.35% | 16.86 | 17.49 | 17954 | 3088 | 1.19% |
| 2024-11-11 | 16.77 | 17.06 | 0.28 | 1.67% | 16.63 | 17.08 | 13156 | 2231 | 0.87% |
| 2024-11-08 | 17.09 | 16.78 | -0.02 | -0.12% | 16.72 | 17.09 | 12205 | 2054 | 0.81% |
| 2024-11-07 | 16.58 | 16.80 | 0.22 | 1.33% | 16.32 | 16.85 | 14465 | 2412 | 0.96% |
| 2024-11-06 | 16.58 | 16.58 | 0.08 | 0.48% | 16.42 | 16.73 | 11186 | 1855 | 0.74% |
| 2024-11-05 | 16.31 | 16.50 | 0.18 | 1.10% | 16.22 | 16.50 | 14102 | 2316 | 0.93% |
| 2024-11-04 | 16.17 | 16.32 | 0.16 | 0.99% | 16.01 | 16.44 | 9149 | 1490 | 0.61% |
| 2024-11-01 | 16.37 | 16.16 | -0.21 | -1.28% | 16.00 | 16.54 | 12982 | 2103 | 0.86% |
| 2024-10-31 | 16.38 | 16.37 | 0.10 | 0.61% | 16.29 | 16.57 | 10357 | 1702 | 0.68% |
| 2024-10-30 | 16.50 | 16.27 | -0.37 | -2.22% | 16.06 | 16.74 | 16309 | 2666 | 1.08% |
| 2024-10-29 | 16.99 | 16.64 | -0.32 | -1.89% | 16.63 | 17.17 | 21191 | 3592 | 1.40% |
| 2024-10-28 | 16.71 | 16.96 | 0.11 | 0.65% | 16.66 | 17.08 | 14638 | 2467 | 0.97% |
| 2024-10-25 | 16.55 | 16.85 | 0.45 | 2.74% | 16.33 | 16.87 | 18216 | 3034 | 1.20% |
| 2024-10-24 | 16.45 | 16.40 | 0.03 | 0.18% | 16.30 | 16.54 | 9556 | 1569 | 0.63% |
| 2024-10-23 | 16.30 | 16.37 | -0.02 | -0.12% | 16.15 | 16.60 | 14288 | 2346 | 0.94% |
| 2024-10-22 | 16.04 | 16.39 | 0.35 | 2.18% | 16.01 | 16.40 | 12338 | 1998 | 0.82% |
| 2024-10-21 | 15.81 | 16.04 | 0.27 | 1.71% | 15.79 | 16.15 | 13311 | 2129 | 0.88% |
| 2024-10-18 | 15.50 | 15.77 | 0.14 | 0.90% | 15.50 | 15.99 | 11530 | 1819 | 0.76% |
| 2024-10-17 | 15.72 | 15.63 | -0.08 | -0.51% | 15.61 | 16.08 | 9183 | 1452 | 0.61% |
| 2024-10-16 | 15.34 | 15.71 | 0.22 | 1.42% | 15.28 | 15.77 | 9550 | 1494 | 0.63% |
| 2024-10-15 | 15.61 | 15.49 | -0.12 | -0.77% | 15.41 | 15.84 | 9202 | 1441 | 0.61% |
| 2024-10-14 | 15.41 | 15.61 | 0.31 | 2.03% | 15.30 | 15.65 | 12832 | 1989 | 0.85% |
| 2024-10-11 | 15.96 | 15.30 | -0.60 | -3.77% | 15.12 | 16.13 | 11068 | 1712 | 0.73% |
| 2024-10-10 | 15.64 | 15.90 | 0.20 | 1.27% | 15.60 | 16.18 | 17195 | 2741 | 1.14% |
| 2024-10-09 | 17.33 | 15.70 | -1.50 | -8.72% | 15.61 | 17.33 | 26160 | 4254 | 1.73% |
| 2024-10-08 | 17.80 | 17.20 | 1.00 | 6.17% | 16.39 | 17.82 | 44450 | 7597 | 2.94% |
| 2024-09-30 | 15.39 | 16.20 | 1.31 | 8.80% | 15.09 | 16.27 | 39489 | 6226 | 2.61% |
| 2024-09-27 | 14.36 | 14.89 | 0.59 | 4.13% | 14.36 | 15.08 | 9561 | 1409 | 0.63% |
| 2024-09-26 | 13.86 | 14.30 | 0.38 | 2.73% | 13.81 | 14.30 | 8598 | 1215 | 0.57% |
| 2024-09-25 | 13.87 | 13.92 | 0.16 | 1.16% | 13.87 | 14.18 | 10340 | 1452 | 0.68% |
| 2024-09-24 | 13.54 | 13.86 | 0.35 | 2.59% | 13.54 | 13.90 | 6884 | 945 | 0.46% |
| 2024-09-23 | 13.60 | 13.51 | -0.09 | -0.66% | 13.45 | 13.69 | 3750 | 508 | 0.25% |
| 2024-09-20 | 13.92 | 13.60 | -0.17 | -1.23% | 13.51 | 13.92 | 3631 | 494 | 0.24% |
| 2024-09-19 | 13.49 | 13.77 | 0.32 | 2.38% | 13.40 | 13.83 | 5481 | 750 | 0.36% |
| 2024-09-18 | 13.71 | 13.45 | -0.21 | -1.54% | 13.23 | 13.73 | 6346 | 853 | 0.42% |
| 2024-09-13 | 13.80 | 13.66 | -0.20 | -1.44% | 13.66 | 13.92 | 5306 | 730 | 0.35% |
| 2024-09-12 | 14.08 | 13.86 | -0.12 | -0.86% | 13.86 | 14.25 | 5118 | 719 | 0.34% |
| 2024-09-11 | 14.15 | 13.98 | -0.12 | -0.85% | 13.96 | 14.17 | 4449 | 624 | 0.29% |
| 2024-09-10 | 14.24 | 14.10 | -0.13 | -0.91% | 13.91 | 14.45 | 6595 | 929 | 0.44% |
| 2024-09-09 | 14.10 | 14.23 | 0.13 | 0.92% | 14.04 | 14.42 | 7209 | 1028 | 0.48% |
| 2024-09-06 | 14.54 | 14.10 | -0.28 | -1.95% | 14.10 | 14.55 | 7057 | 1007 | 0.47% |
| 2024-09-05 | 14.24 | 14.38 | 0.13 | 0.91% | 14.16 | 14.39 | 4793 | 686 | 0.32% |
| 2024-09-04 | 14.29 | 14.25 | -0.19 | -1.32% | 14.20 | 14.52 | 7018 | 1007 | 0.46% |
| 2024-09-03 | 14.46 | 14.44 | -0.05 | -0.35% | 14.36 | 14.69 | 6643 | 961 | 0.44% |
| 2024-09-02 | 14.56 | 14.49 | -0.17 | -1.16% | 14.49 | 14.80 | 9696 | 1420 | 0.64% |
| 2024-08-30 | 14.70 | 14.66 | -0.05 | -0.34% | 14.51 | 14.86 | 14318 | 2107 | 0.95% |
| 2024-08-29 | 14.40 | 14.71 | 0.21 | 1.45% | 14.40 | 14.80 | 9911 | 1451 | 0.66% |
| 2024-08-28 | 14.32 | 14.50 | 0.00 | 0.00% | 14.21 | 14.64 | 10161 | 1466 | 0.67% |
| 2024-08-27 | 14.10 | 14.50 | 0.40 | 2.84% | 14.08 | 14.74 | 18609 | 2701 | 1.23% |
| 2024-08-26 | 13.74 | 14.10 | 0.38 | 2.77% | 13.58 | 14.35 | 11577 | 1628 | 0.77% |
| 2024-08-23 | 14.31 | 13.72 | -0.77 | -5.31% | 13.69 | 14.42 | 14083 | 1964 | 0.93% |
| 2024-08-22 | 15.19 | 14.49 | 0.26 | 1.83% | 14.26 | 15.19 | 13664 | 1984 | 0.90% |
| 2024-08-21 | 14.34 | 14.23 | -0.09 | -0.63% | 14.19 | 14.43 | 5938 | 849 | 0.39% |
| 2024-08-20 | 14.73 | 14.32 | -0.41 | -2.78% | 14.20 | 14.76 | 10464 | 1507 | 0.69% |
| 2024-08-19 | 14.93 | 14.73 | -0.31 | -2.06% | 14.70 | 15.13 | 12348 | 1837 | 0.82% |
| 2024-08-16 | 14.74 | 15.04 | 0.35 | 2.38% | 14.60 | 15.48 | 21538 | 3220 | 1.42% |
| 2024-08-15 | 14.69 | 14.69 | 0.00 | 0.00% | 14.53 | 14.85 | 11298 | 1659 | 0.75% |
| 2024-08-14 | 14.74 | 14.69 | -0.17 | -1.14% | 14.60 | 14.94 | 10648 | 1568 | 0.70% |
| 2024-08-13 | 15.25 | 14.86 | -0.44 | -2.88% | 14.69 | 15.25 | 20996 | 3119 | 1.39% |