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 | 18.08 | 17.87 | -0.05 | -0.28% | 17.72 | 18.08 | 13826 | 2466 | 0.33% |
| 2024-11-20 | 17.97 | 17.92 | 0.26 | 1.47% | 17.64 | 17.97 | 16541 | 2950 | 0.40% |
| 2024-11-19 | 17.26 | 17.66 | 0.55 | 3.21% | 17.20 | 17.67 | 20441 | 3566 | 0.49% |
| 2024-11-18 | 17.42 | 17.11 | -0.29 | -1.67% | 17.04 | 17.60 | 22898 | 3953 | 0.55% |
| 2024-11-15 | 17.71 | 17.40 | -0.37 | -2.08% | 17.38 | 18.00 | 24954 | 4421 | 0.60% |
| 2024-11-14 | 18.03 | 17.77 | -0.25 | -1.39% | 17.77 | 18.79 | 38051 | 6961 | 0.91% |
| 2024-11-13 | 17.75 | 18.02 | 0.22 | 1.24% | 17.64 | 18.09 | 27165 | 4859 | 0.65% |
| 2024-11-12 | 18.11 | 17.80 | -0.28 | -1.55% | 17.65 | 18.37 | 33833 | 6089 | 0.81% |
| 2024-11-11 | 17.91 | 18.08 | 0.12 | 0.67% | 17.80 | 18.08 | 26385 | 4737 | 0.63% |
| 2024-11-08 | 18.30 | 17.96 | -0.19 | -1.05% | 17.81 | 18.34 | 34479 | 6198 | 0.83% |
| 2024-11-07 | 17.90 | 18.15 | 0.20 | 1.11% | 17.72 | 18.27 | 38847 | 6999 | 0.93% |
| 2024-11-06 | 17.23 | 17.95 | 0.74 | 4.30% | 17.08 | 18.56 | 78709 | 14119 | 1.89% |
| 2024-11-05 | 17.13 | 17.21 | 0.11 | 0.64% | 16.98 | 17.28 | 35975 | 6163 | 0.87% |
| 2024-11-04 | 16.69 | 17.10 | 0.41 | 2.46% | 16.61 | 17.18 | 36956 | 6297 | 0.89% |
| 2024-11-01 | 16.70 | 16.69 | -0.10 | -0.60% | 16.48 | 16.96 | 30428 | 5096 | 0.73% |
| 2024-10-31 | 16.75 | 16.79 | -0.03 | -0.18% | 16.58 | 16.91 | 28720 | 4811 | 0.69% |
| 2024-10-30 | 17.17 | 16.82 | -0.35 | -2.04% | 16.64 | 17.30 | 43494 | 7357 | 1.05% |
| 2024-10-29 | 17.58 | 17.17 | -0.41 | -2.33% | 17.06 | 17.66 | 33926 | 5873 | 0.82% |
| 2024-10-28 | 17.59 | 17.58 | 0.08 | 0.46% | 17.40 | 17.79 | 43282 | 7611 | 1.04% |
| 2024-10-25 | 17.50 | 17.50 | -0.49 | -2.72% | 17.00 | 17.66 | 60404 | 10490 | 1.45% |
| 2024-10-24 | 18.12 | 17.99 | -0.15 | -0.83% | 17.46 | 18.20 | 40743 | 7222 | 0.98% |
| 2024-10-23 | 17.79 | 18.14 | 0.32 | 1.80% | 17.70 | 18.51 | 42682 | 7737 | 1.03% |
| 2024-10-22 | 17.47 | 17.82 | 0.32 | 1.83% | 17.38 | 17.87 | 27043 | 4781 | 0.65% |
| 2024-10-21 | 17.61 | 17.50 | -0.08 | -0.46% | 17.35 | 17.80 | 45792 | 8028 | 1.10% |
| 2024-10-18 | 17.08 | 17.58 | 0.48 | 2.81% | 16.98 | 17.95 | 29315 | 5109 | 0.70% |
| 2024-10-17 | 17.45 | 17.10 | -0.19 | -1.10% | 17.01 | 17.56 | 17818 | 3081 | 0.43% |
| 2024-10-16 | 16.89 | 17.29 | 0.16 | 0.93% | 16.82 | 17.70 | 28274 | 4927 | 0.68% |
| 2024-10-15 | 17.39 | 17.13 | -0.31 | -1.78% | 17.12 | 17.47 | 21802 | 3766 | 0.52% |
| 2024-10-14 | 17.26 | 17.44 | 0.13 | 0.75% | 16.80 | 17.49 | 28530 | 4913 | 0.69% |
| 2024-10-11 | 17.63 | 17.31 | -0.40 | -2.26% | 17.13 | 17.94 | 30149 | 5263 | 0.72% |
| 2024-10-10 | 18.33 | 17.71 | -0.46 | -2.53% | 17.64 | 18.80 | 51384 | 9298 | 1.24% |
| 2024-10-09 | 19.20 | 18.17 | -1.70 | -8.56% | 18.11 | 19.48 | 47397 | 8915 | 1.14% |
| 2024-10-08 | 20.09 | 19.87 | 1.61 | 8.82% | 19.00 | 20.09 | 82317 | 16170 | 1.98% |
| 2024-09-30 | 17.40 | 18.26 | 1.20 | 7.03% | 16.85 | 18.40 | 74614 | 13231 | 1.79% |
| 2024-09-27 | 16.66 | 17.06 | 0.49 | 2.96% | 16.57 | 17.20 | 23667 | 4002 | 0.57% |
| 2024-09-26 | 15.98 | 16.57 | 0.52 | 3.24% | 15.93 | 16.57 | 22467 | 3655 | 0.54% |
| 2024-09-25 | 16.07 | 16.05 | 0.10 | 0.63% | 15.92 | 16.35 | 27784 | 4485 | 0.67% |
| 2024-09-24 | 15.44 | 15.95 | 0.78 | 5.14% | 15.23 | 15.96 | 22199 | 3468 | 0.53% |
| 2024-09-23 | 15.21 | 15.17 | -0.09 | -0.59% | 15.09 | 15.38 | 11433 | 1742 | 0.27% |
| 2024-09-20 | 15.49 | 15.26 | -0.20 | -1.29% | 15.15 | 15.50 | 12969 | 1982 | 0.31% |
| 2024-09-19 | 15.50 | 15.46 | 0.09 | 0.59% | 15.22 | 15.68 | 15222 | 2354 | 0.37% |
| 2024-09-18 | 15.44 | 15.37 | -0.08 | -0.52% | 14.97 | 15.50 | 18068 | 2752 | 0.43% |
| 2024-09-13 | 15.67 | 15.45 | -0.16 | -1.02% | 15.43 | 15.74 | 14163 | 2202 | 0.34% |
| 2024-09-12 | 15.81 | 15.61 | -0.13 | -0.83% | 15.58 | 16.03 | 15059 | 2374 | 0.36% |
| 2024-09-11 | 15.74 | 15.74 | 0.04 | 0.25% | 15.55 | 15.93 | 17086 | 2692 | 0.41% |
| 2024-09-10 | 15.85 | 15.70 | -0.22 | -1.38% | 15.55 | 15.97 | 23896 | 3758 | 0.57% |
| 2024-09-09 | 15.94 | 15.92 | -0.13 | -0.81% | 15.76 | 16.12 | 17653 | 2812 | 0.42% |
| 2024-09-06 | 16.23 | 16.05 | -0.17 | -1.05% | 16.05 | 16.56 | 24196 | 3928 | 0.58% |
| 2024-09-05 | 16.14 | 16.22 | 0.08 | 0.50% | 16.08 | 16.26 | 17467 | 2825 | 0.42% |
| 2024-09-04 | 16.01 | 16.14 | 0.00 | 0.00% | 15.90 | 16.28 | 19607 | 3158 | 0.47% |
| 2024-09-03 | 15.73 | 16.14 | 0.17 | 1.06% | 15.73 | 16.25 | 26616 | 4279 | 0.64% |
| 2024-09-02 | 16.24 | 15.97 | -0.27 | -1.66% | 15.96 | 16.33 | 29049 | 4682 | 0.70% |
| 2024-08-30 | 16.31 | 16.24 | -0.02 | -0.12% | 15.79 | 16.50 | 37536 | 6084 | 0.90% |
| 2024-08-29 | 16.11 | 16.26 | -0.04 | -0.25% | 16.11 | 16.40 | 27855 | 4529 | 0.67% |
| 2024-08-28 | 16.26 | 16.30 | -0.13 | -0.79% | 16.17 | 16.58 | 38902 | 6357 | 0.94% |
| 2024-08-27 | 16.15 | 16.43 | 0.26 | 1.61% | 15.90 | 16.64 | 53834 | 8788 | 1.29% |
| 2024-08-26 | 16.10 | 16.17 | 0.07 | 0.43% | 15.80 | 16.48 | 74633 | 12033 | 1.79% |
| 2024-08-23 | 15.37 | 16.10 | 1.46 | 9.97% | 15.37 | 16.10 | 79630 | 12749 | 1.91% |
| 2024-08-22 | 14.68 | 14.64 | -0.06 | -0.41% | 14.53 | 14.80 | 8706 | 1274 | 0.21% |
| 2024-08-21 | 14.74 | 14.70 | -0.05 | -0.34% | 14.62 | 14.86 | 7344 | 1082 | 0.18% |
| 2024-08-20 | 15.16 | 14.75 | -0.44 | -2.90% | 14.67 | 15.23 | 11670 | 1734 | 0.28% |
| 2024-08-19 | 15.19 | 15.19 | 0.00 | 0.00% | 15.15 | 15.36 | 7089 | 1079 | 0.17% |
| 2024-08-16 | 15.25 | 15.19 | -0.09 | -0.59% | 15.11 | 15.29 | 8341 | 1266 | 0.20% |
| 2024-08-15 | 14.89 | 15.28 | 0.39 | 2.62% | 14.82 | 15.37 | 17508 | 2657 | 0.42% |
| 2024-08-14 | 15.10 | 14.89 | -0.25 | -1.65% | 14.87 | 15.20 | 10072 | 1511 | 0.24% |
| 2024-08-13 | 14.70 | 15.14 | 0.35 | 2.37% | 14.65 | 15.14 | 10897 | 1624 | 0.26% |