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 | 19.47 | 19.20 | -0.42 | -2.14% | 18.85 | 19.75 | 31055 | 5970 | 2.82% |
| 2024-11-20 | 18.96 | 19.62 | 0.72 | 3.81% | 18.40 | 20.78 | 44508 | 8813 | 4.05% |
| 2024-11-19 | 18.08 | 18.90 | 0.82 | 4.54% | 17.96 | 19.00 | 23883 | 4405 | 2.17% |
| 2024-11-18 | 19.00 | 18.08 | -1.00 | -5.24% | 17.80 | 19.47 | 25976 | 4780 | 2.36% |
| 2024-11-15 | 19.85 | 19.08 | -0.69 | -3.49% | 18.92 | 20.12 | 18940 | 3678 | 1.72% |
| 2024-11-14 | 19.86 | 19.77 | -0.58 | -2.85% | 19.67 | 20.46 | 29174 | 5825 | 2.65% |
| 2024-11-13 | 19.80 | 20.35 | 0.36 | 1.80% | 19.00 | 20.96 | 66508 | 13374 | 6.05% |
| 2024-11-12 | 18.95 | 19.99 | 0.87 | 4.55% | 18.82 | 20.36 | 46994 | 9185 | 4.27% |
| 2024-11-11 | 19.52 | 19.12 | -0.88 | -4.40% | 18.61 | 19.70 | 46035 | 8725 | 4.18% |
| 2024-11-08 | 19.88 | 20.00 | 0.77 | 4.00% | 19.40 | 21.15 | 74614 | 15158 | 6.78% |
| 2024-11-07 | 17.48 | 19.23 | 1.75 | 10.01% | 17.20 | 19.23 | 56257 | 10542 | 5.11% |
| 2024-11-06 | 17.38 | 17.48 | 0.03 | 0.17% | 17.32 | 17.81 | 18154 | 3189 | 1.65% |
| 2024-11-05 | 17.51 | 17.45 | 0.05 | 0.29% | 17.11 | 17.66 | 17578 | 3051 | 1.60% |
| 2024-11-04 | 16.49 | 17.40 | 0.93 | 5.65% | 16.49 | 17.97 | 23259 | 4012 | 2.11% |
| 2024-11-01 | 16.80 | 16.47 | -0.47 | -2.77% | 16.46 | 16.97 | 11326 | 1888 | 1.03% |
| 2024-10-31 | 16.66 | 16.94 | 0.22 | 1.32% | 16.58 | 17.00 | 8083 | 1366 | 0.73% |
| 2024-10-30 | 16.60 | 16.72 | -0.08 | -0.48% | 16.38 | 16.87 | 9046 | 1504 | 0.82% |
| 2024-10-29 | 17.10 | 16.80 | -0.27 | -1.58% | 16.72 | 17.23 | 12502 | 2115 | 1.14% |
| 2024-10-28 | 16.80 | 17.07 | 0.29 | 1.73% | 16.70 | 17.08 | 11844 | 2007 | 1.08% |
| 2024-10-25 | 16.49 | 16.78 | 0.28 | 1.70% | 16.44 | 16.80 | 9210 | 1536 | 0.84% |
| 2024-10-24 | 16.58 | 16.50 | -0.04 | -0.24% | 16.39 | 16.65 | 6962 | 1149 | 0.63% |
| 2024-10-23 | 16.70 | 16.54 | 0.04 | 0.24% | 16.39 | 16.70 | 8019 | 1326 | 0.73% |
| 2024-10-22 | 16.56 | 16.50 | 0.13 | 0.79% | 16.25 | 16.56 | 6127 | 1005 | 0.56% |
| 2024-10-21 | 16.42 | 16.37 | -0.03 | -0.18% | 16.26 | 16.67 | 9671 | 1583 | 0.88% |
| 2024-10-18 | 15.97 | 16.40 | 0.39 | 2.44% | 15.86 | 16.55 | 15228 | 2487 | 1.38% |
| 2024-10-17 | 16.10 | 16.01 | -0.02 | -0.12% | 15.88 | 16.34 | 5348 | 863 | 0.49% |
| 2024-10-16 | 15.86 | 16.03 | 0.15 | 0.94% | 15.65 | 16.12 | 4895 | 781 | 0.45% |
| 2024-10-15 | 15.89 | 15.88 | -0.12 | -0.75% | 15.87 | 16.21 | 6581 | 1052 | 0.60% |
| 2024-10-14 | 15.79 | 16.00 | 0.32 | 2.04% | 15.68 | 16.12 | 9140 | 1454 | 0.83% |
| 2024-10-11 | 16.25 | 15.68 | -0.68 | -4.16% | 15.65 | 16.39 | 10428 | 1660 | 0.95% |
| 2024-10-10 | 16.22 | 16.36 | 0.21 | 1.30% | 16.10 | 16.55 | 10354 | 1692 | 0.94% |
| 2024-10-09 | 17.01 | 16.15 | -1.18 | -6.81% | 16.10 | 17.07 | 18898 | 3121 | 1.72% |
| 2024-10-08 | 18.60 | 17.33 | 0.29 | 1.70% | 16.90 | 18.60 | 32807 | 5758 | 2.98% |
| 2024-09-30 | 16.40 | 17.04 | 1.09 | 6.83% | 16.01 | 17.04 | 35327 | 5878 | 3.21% |
| 2024-09-27 | 15.69 | 15.95 | 0.41 | 2.64% | 15.52 | 16.05 | 4714 | 744 | 0.43% |
| 2024-09-26 | 15.24 | 15.54 | 0.27 | 1.77% | 15.24 | 15.60 | 6171 | 953 | 0.56% |
| 2024-09-25 | 15.37 | 15.27 | 0.08 | 0.53% | 15.20 | 15.52 | 4524 | 696 | 0.41% |
| 2024-09-24 | 13.82 | 15.19 | 0.34 | 2.29% | 13.82 | 15.22 | 4355 | 653 | 0.40% |
| 2024-09-23 | 14.70 | 14.85 | 0.08 | 0.54% | 14.66 | 14.99 | 1893 | 280 | 0.17% |
| 2024-09-20 | 14.98 | 14.77 | -0.13 | -0.87% | 14.53 | 14.98 | 1806 | 266 | 0.16% |
| 2024-09-19 | 14.57 | 14.90 | 0.30 | 2.05% | 14.52 | 14.95 | 3068 | 454 | 0.28% |
| 2024-09-18 | 14.75 | 14.60 | -0.25 | -1.68% | 14.18 | 14.85 | 4376 | 635 | 0.40% |
| 2024-09-13 | 15.04 | 14.85 | -0.29 | -1.92% | 14.83 | 15.21 | 2292 | 344 | 0.21% |
| 2024-09-12 | 15.01 | 15.14 | 0.12 | 0.80% | 15.01 | 15.18 | 1864 | 281 | 0.17% |
| 2024-09-11 | 15.01 | 15.02 | -0.02 | -0.13% | 14.91 | 15.10 | 1634 | 245 | 0.15% |
| 2024-09-10 | 14.90 | 15.04 | 0.06 | 0.40% | 14.82 | 15.10 | 1730 | 258 | 0.16% |
| 2024-09-09 | 14.85 | 14.98 | 0.10 | 0.67% | 14.77 | 15.03 | 2363 | 352 | 0.21% |
| 2024-09-06 | 15.16 | 14.88 | -0.28 | -1.85% | 14.86 | 15.19 | 2347 | 351 | 0.21% |
| 2024-09-05 | 15.00 | 15.16 | 0.09 | 0.60% | 15.00 | 15.19 | 2335 | 352 | 0.21% |
| 2024-09-04 | 15.31 | 15.07 | -0.24 | -1.57% | 15.03 | 15.31 | 1887 | 285 | 0.17% |
| 2024-09-03 | 15.14 | 15.31 | 0.09 | 0.59% | 15.09 | 15.37 | 1874 | 285 | 0.17% |
| 2024-09-02 | 15.32 | 15.22 | -0.10 | -0.65% | 15.17 | 15.48 | 3503 | 535 | 0.32% |
| 2024-08-30 | 15.18 | 15.32 | 0.06 | 0.39% | 15.18 | 15.46 | 6293 | 966 | 0.57% |
| 2024-08-29 | 15.22 | 15.26 | 0.09 | 0.59% | 15.06 | 15.29 | 2660 | 404 | 0.24% |
| 2024-08-28 | 15.04 | 15.17 | -0.18 | -1.17% | 15.04 | 15.48 | 3026 | 460 | 0.28% |
| 2024-08-27 | 15.15 | 15.35 | 0.17 | 1.12% | 15.08 | 15.59 | 4912 | 757 | 0.45% |
| 2024-08-26 | 14.77 | 15.18 | 0.34 | 2.29% | 14.77 | 15.47 | 4764 | 722 | 0.43% |
| 2024-08-23 | 14.99 | 14.84 | -0.13 | -0.87% | 14.76 | 14.99 | 2022 | 300 | 0.18% |
| 2024-08-22 | 15.05 | 14.97 | 0.02 | 0.13% | 14.85 | 15.14 | 2253 | 337 | 0.20% |
| 2024-08-21 | 15.10 | 14.95 | -0.15 | -0.99% | 14.91 | 15.18 | 2607 | 392 | 0.24% |
| 2024-08-20 | 15.49 | 15.10 | -0.35 | -2.27% | 14.90 | 15.50 | 5566 | 841 | 0.51% |
| 2024-08-19 | 15.48 | 15.45 | -0.07 | -0.45% | 15.42 | 15.59 | 3006 | 465 | 0.27% |
| 2024-08-16 | 15.71 | 15.52 | -0.11 | -0.70% | 15.48 | 15.71 | 4040 | 628 | 0.37% |
| 2024-08-15 | 15.61 | 15.63 | -0.02 | -0.13% | 15.53 | 15.76 | 3770 | 590 | 0.34% |