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 | 19.44 | 21.18 | 1.52 | 7.73% | 19.09 | 21.18 | 87987 | 17987 | 14.13% |
| 2024-11-20 | 19.22 | 19.66 | -0.12 | -0.61% | 19.22 | 20.10 | 64955 | 12716 | 10.43% |
| 2024-11-19 | 19.82 | 19.78 | 1.12 | 6.00% | 18.66 | 20.30 | 89608 | 17369 | 14.39% |
| 2024-11-18 | 16.97 | 18.66 | 1.70 | 10.02% | 16.95 | 18.66 | 46318 | 8353 | 7.44% |
| 2024-11-15 | 17.20 | 16.96 | -0.28 | -1.62% | 16.88 | 17.45 | 17858 | 3058 | 2.87% |
| 2024-11-14 | 17.80 | 17.24 | -0.54 | -3.04% | 17.23 | 18.09 | 13336 | 2358 | 2.14% |
| 2024-11-13 | 17.67 | 17.78 | 0.02 | 0.11% | 17.21 | 17.97 | 15333 | 2702 | 2.46% |
| 2024-11-12 | 18.95 | 17.76 | -0.64 | -3.48% | 17.55 | 18.97 | 32883 | 5973 | 5.28% |
| 2024-11-11 | 17.64 | 18.40 | 0.92 | 5.26% | 17.51 | 19.12 | 53474 | 9892 | 8.58% |
| 2024-11-08 | 17.07 | 17.48 | 0.63 | 3.74% | 16.79 | 17.59 | 29608 | 5088 | 4.75% |
| 2024-11-07 | 16.17 | 16.85 | 0.03 | 0.18% | 16.17 | 17.06 | 17622 | 2957 | 2.83% |
| 2024-11-06 | 17.09 | 16.82 | -0.26 | -1.52% | 16.72 | 17.15 | 13137 | 2228 | 2.11% |
| 2024-11-05 | 16.62 | 17.08 | 0.41 | 2.46% | 16.60 | 17.26 | 16969 | 2857 | 2.72% |
| 2024-11-04 | 16.70 | 16.67 | -0.09 | -0.54% | 16.49 | 16.85 | 8057 | 1341 | 1.29% |
| 2024-11-01 | 16.60 | 16.76 | -0.41 | -2.39% | 16.60 | 17.30 | 12479 | 2123 | 2.00% |
| 2024-10-31 | 16.95 | 17.17 | 0.20 | 1.18% | 16.88 | 17.30 | 13026 | 2226 | 2.09% |
| 2024-10-30 | 17.36 | 16.97 | -0.37 | -2.13% | 16.70 | 17.65 | 22822 | 3928 | 3.66% |
| 2024-10-29 | 17.85 | 17.34 | -0.36 | -2.03% | 16.93 | 17.87 | 16883 | 2926 | 2.71% |
| 2024-10-28 | 17.00 | 17.70 | 0.70 | 4.12% | 16.91 | 17.71 | 21788 | 3789 | 3.50% |
| 2024-10-25 | 15.37 | 17.00 | 0.39 | 2.35% | 15.37 | 17.34 | 16111 | 2720 | 2.59% |
| 2024-10-24 | 16.41 | 16.61 | 0.14 | 0.85% | 16.21 | 16.96 | 15170 | 2534 | 2.44% |
| 2024-10-23 | 16.10 | 16.47 | 0.34 | 2.11% | 15.94 | 16.55 | 16133 | 2631 | 2.59% |
| 2024-10-22 | 15.90 | 16.13 | 0.29 | 1.83% | 15.69 | 16.26 | 9862 | 1585 | 1.58% |
| 2024-10-21 | 15.99 | 15.84 | -0.06 | -0.38% | 15.74 | 16.05 | 12864 | 2041 | 2.07% |
| 2024-10-18 | 15.98 | 15.90 | 0.10 | 0.63% | 15.71 | 16.08 | 16435 | 2615 | 2.64% |
| 2024-10-17 | 15.86 | 15.80 | -0.06 | -0.38% | 15.78 | 16.10 | 7407 | 1178 | 1.19% |
| 2024-10-16 | 15.74 | 15.86 | -0.16 | -1.00% | 15.74 | 16.02 | 8028 | 1277 | 1.29% |
| 2024-10-15 | 16.31 | 16.02 | -0.29 | -1.78% | 16.01 | 16.43 | 10510 | 1700 | 1.69% |
| 2024-10-14 | 16.28 | 16.31 | 0.01 | 0.06% | 16.02 | 16.62 | 16917 | 2755 | 2.72% |
| 2024-10-11 | 16.21 | 16.30 | 0.09 | 0.56% | 16.01 | 16.46 | 17254 | 2807 | 2.77% |
| 2024-10-10 | 16.06 | 16.21 | 0.46 | 2.92% | 15.62 | 16.49 | 17782 | 2861 | 2.85% |
| 2024-10-09 | 16.90 | 15.75 | -1.24 | -7.30% | 15.61 | 16.97 | 21774 | 3542 | 3.50% |
| 2024-10-08 | 18.42 | 16.99 | 0.21 | 1.25% | 16.38 | 18.45 | 37423 | 6450 | 6.01% |
| 2024-09-30 | 15.85 | 16.78 | 1.33 | 8.61% | 15.60 | 16.89 | 20857 | 3418 | 3.35% |
| 2024-09-27 | 15.41 | 15.45 | 0.48 | 3.21% | 15.09 | 15.49 | 7344 | 1125 | 1.18% |
| 2024-09-26 | 14.56 | 14.97 | 0.36 | 2.46% | 14.50 | 14.98 | 5516 | 815 | 0.89% |
| 2024-09-25 | 14.64 | 14.61 | 0.13 | 0.90% | 14.54 | 15.02 | 8254 | 1225 | 1.33% |
| 2024-09-24 | 14.04 | 14.48 | 0.58 | 4.17% | 13.94 | 14.51 | 6379 | 908 | 1.02% |
| 2024-09-23 | 13.92 | 13.90 | -0.02 | -0.14% | 13.81 | 14.09 | 1859 | 259 | 0.30% |
| 2024-09-20 | 13.86 | 13.92 | 0.06 | 0.43% | 13.85 | 14.03 | 4235 | 590 | 0.68% |
| 2024-09-19 | 13.45 | 13.86 | 0.44 | 3.28% | 13.40 | 13.88 | 5368 | 738 | 0.86% |
| 2024-09-18 | 13.56 | 13.42 | -0.13 | -0.96% | 13.25 | 13.59 | 3678 | 492 | 0.59% |
| 2024-09-13 | 13.79 | 13.55 | -0.17 | -1.24% | 13.42 | 13.79 | 4035 | 548 | 0.65% |
| 2024-09-12 | 13.84 | 13.72 | -0.11 | -0.80% | 13.72 | 14.02 | 3094 | 429 | 0.50% |
| 2024-09-11 | 13.78 | 13.83 | -0.05 | -0.36% | 13.76 | 14.04 | 2701 | 374 | 0.43% |
| 2024-09-10 | 13.85 | 13.88 | 0.06 | 0.43% | 13.67 | 13.90 | 3060 | 422 | 0.49% |
| 2024-09-09 | 13.90 | 13.82 | -0.21 | -1.50% | 13.61 | 14.08 | 4484 | 622 | 0.72% |
| 2024-09-06 | 14.35 | 14.03 | -0.37 | -2.57% | 14.02 | 14.44 | 5777 | 818 | 0.93% |
| 2024-09-05 | 14.47 | 14.40 | -0.06 | -0.41% | 14.32 | 14.58 | 6036 | 871 | 0.97% |
| 2024-09-04 | 14.40 | 14.46 | -0.01 | -0.07% | 14.27 | 14.56 | 5510 | 792 | 0.88% |
| 2024-09-03 | 14.39 | 14.47 | 0.08 | 0.56% | 14.32 | 14.72 | 5072 | 736 | 0.81% |
| 2024-09-02 | 14.72 | 14.39 | -0.19 | -1.30% | 14.39 | 14.80 | 7593 | 1108 | 1.22% |
| 2024-08-30 | 14.32 | 14.58 | 0.22 | 1.53% | 14.26 | 14.87 | 10426 | 1524 | 1.67% |
| 2024-08-29 | 14.37 | 14.36 | -0.08 | -0.55% | 14.03 | 14.46 | 9058 | 1295 | 1.45% |
| 2024-08-28 | 15.00 | 14.44 | -0.91 | -5.93% | 14.25 | 15.18 | 18944 | 2749 | 3.04% |
| 2024-08-27 | 15.88 | 15.35 | 0.28 | 1.86% | 15.10 | 15.88 | 27858 | 4313 | 4.47% |
| 2024-08-26 | 14.77 | 15.07 | 0.18 | 1.21% | 14.73 | 15.29 | 8615 | 1294 | 1.38% |
| 2024-08-23 | 15.28 | 14.89 | -0.56 | -3.62% | 14.72 | 15.60 | 13171 | 1986 | 2.11% |
| 2024-08-22 | 15.68 | 15.45 | -0.20 | -1.28% | 15.28 | 15.78 | 15056 | 2336 | 2.42% |
| 2024-08-21 | 15.17 | 15.65 | 0.47 | 3.10% | 15.08 | 15.82 | 24329 | 3776 | 3.91% |
| 2024-08-20 | 14.71 | 15.18 | 0.47 | 3.20% | 14.64 | 15.38 | 14775 | 2228 | 2.37% |
| 2024-08-19 | 14.60 | 14.71 | -0.01 | -0.07% | 14.59 | 14.90 | 3544 | 522 | 0.57% |
| 2024-08-16 | 14.77 | 14.72 | -0.08 | -0.54% | 14.65 | 14.92 | 4533 | 670 | 0.73% |
| 2024-08-15 | 15.15 | 14.80 | -0.09 | -0.60% | 14.75 | 15.26 | 8052 | 1211 | 1.29% |
| 2024-08-14 | 14.86 | 14.89 | 0.07 | 0.47% | 14.72 | 15.00 | 4424 | 657 | 0.71% |
| 2024-08-13 | 14.60 | 14.82 | 0.21 | 1.44% | 14.51 | 14.82 | 2868 | 421 | 0.46% |