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 | 18.79 | 18.60 | -0.02 | -0.11% | 18.20 | 19.18 | 42255 | 7915 | 5.94% |
| 2024-11-20 | 17.45 | 18.62 | 1.17 | 6.70% | 17.43 | 18.79 | 44505 | 8163 | 6.26% |
| 2024-11-19 | 16.81 | 17.45 | 0.66 | 3.93% | 16.70 | 17.55 | 21831 | 3721 | 3.07% |
| 2024-11-18 | 17.53 | 16.79 | -0.48 | -2.78% | 16.70 | 18.00 | 26795 | 4632 | 3.77% |
| 2024-11-15 | 16.98 | 17.27 | 0.11 | 0.64% | 16.92 | 17.90 | 33658 | 5883 | 4.73% |
| 2024-11-14 | 17.83 | 17.16 | -0.48 | -2.72% | 17.13 | 18.50 | 35728 | 6317 | 5.02% |
| 2024-11-13 | 17.22 | 17.64 | 0.42 | 2.44% | 16.80 | 17.64 | 31885 | 5495 | 4.48% |
| 2024-11-12 | 17.21 | 17.22 | 0.01 | 0.06% | 16.84 | 17.88 | 49751 | 8633 | 6.99% |
| 2024-11-11 | 16.04 | 17.21 | 0.98 | 6.04% | 16.04 | 17.64 | 43616 | 7331 | 6.13% |
| 2024-11-08 | 16.65 | 16.23 | -0.04 | -0.25% | 16.12 | 16.71 | 28410 | 4664 | 3.99% |
| 2024-11-07 | 15.62 | 16.27 | 0.49 | 3.11% | 15.62 | 16.35 | 28236 | 4546 | 3.97% |
| 2024-11-06 | 15.60 | 15.78 | 0.23 | 1.48% | 15.39 | 15.95 | 28999 | 4565 | 4.08% |
| 2024-11-05 | 15.23 | 15.55 | 0.39 | 2.57% | 15.08 | 15.57 | 20858 | 3205 | 2.93% |
| 2024-11-04 | 14.88 | 15.16 | 0.25 | 1.68% | 14.81 | 15.19 | 12545 | 1891 | 1.76% |
| 2024-11-01 | 15.35 | 14.91 | -0.54 | -3.50% | 14.80 | 15.44 | 20023 | 3018 | 2.81% |
| 2024-10-31 | 15.30 | 15.45 | 0.02 | 0.13% | 15.02 | 15.55 | 24036 | 3676 | 3.38% |
| 2024-10-30 | 15.68 | 15.43 | -0.28 | -1.78% | 15.21 | 15.86 | 16232 | 2515 | 2.28% |
| 2024-10-29 | 16.50 | 15.71 | -0.73 | -4.44% | 15.69 | 16.65 | 23130 | 3715 | 3.25% |
| 2024-10-28 | 16.27 | 16.44 | 0.19 | 1.17% | 16.08 | 16.46 | 17238 | 2805 | 2.42% |
| 2024-10-25 | 15.48 | 16.25 | 0.73 | 4.70% | 15.48 | 16.32 | 30070 | 4815 | 4.23% |
| 2024-10-24 | 15.60 | 15.52 | -0.23 | -1.46% | 15.46 | 15.95 | 13177 | 2056 | 1.85% |
| 2024-10-23 | 15.52 | 15.75 | 0.23 | 1.48% | 15.39 | 16.02 | 25086 | 3952 | 3.53% |
| 2024-10-22 | 15.54 | 15.52 | 0.04 | 0.26% | 15.19 | 15.57 | 21489 | 3305 | 3.02% |
| 2024-10-21 | 15.26 | 15.48 | 0.19 | 1.24% | 15.12 | 15.76 | 31411 | 4836 | 4.41% |
| 2024-10-18 | 14.67 | 15.29 | 0.61 | 4.16% | 14.38 | 15.61 | 28670 | 4278 | 4.03% |
| 2024-10-17 | 15.13 | 14.68 | -0.38 | -2.52% | 14.68 | 15.28 | 19621 | 2938 | 2.76% |
| 2024-10-16 | 14.55 | 15.06 | 0.41 | 2.80% | 14.36 | 15.42 | 26276 | 3922 | 3.69% |
| 2024-10-15 | 14.86 | 14.65 | -0.37 | -2.46% | 14.65 | 14.98 | 21316 | 3160 | 3.00% |
| 2024-10-14 | 14.71 | 15.02 | 0.38 | 2.60% | 14.48 | 15.06 | 17865 | 2652 | 2.51% |
| 2024-10-11 | 15.60 | 14.64 | -0.85 | -5.49% | 14.46 | 15.65 | 23365 | 3491 | 3.28% |
| 2024-10-10 | 15.77 | 15.49 | -0.06 | -0.39% | 15.48 | 16.15 | 22038 | 3470 | 3.10% |
| 2024-10-09 | 17.18 | 15.55 | -2.28 | -12.79% | 15.51 | 17.18 | 44786 | 7281 | 6.29% |
| 2024-10-08 | 19.00 | 17.83 | 1.68 | 10.40% | 16.94 | 19.00 | 60333 | 10728 | 8.48% |
| 2024-09-30 | 14.88 | 16.15 | 2.27 | 16.35% | 14.25 | 16.37 | 56433 | 8598 | 7.93% |
| 2024-09-27 | 13.48 | 13.88 | 0.78 | 5.95% | 13.22 | 13.88 | 16292 | 2215 | 2.29% |
| 2024-09-26 | 12.65 | 13.10 | 0.45 | 3.56% | 12.62 | 13.12 | 17764 | 2290 | 2.50% |
| 2024-09-25 | 12.54 | 12.65 | 0.21 | 1.69% | 12.54 | 12.93 | 19745 | 2520 | 2.78% |
| 2024-09-24 | 12.07 | 12.44 | 0.43 | 3.58% | 12.04 | 12.44 | 16671 | 2046 | 2.34% |
| 2024-09-23 | 12.03 | 12.01 | -0.04 | -0.33% | 11.94 | 12.17 | 7778 | 937 | 1.09% |
| 2024-09-20 | 12.11 | 12.05 | -0.15 | -1.23% | 11.97 | 12.20 | 10983 | 1323 | 1.54% |
| 2024-09-19 | 11.98 | 12.20 | 0.35 | 2.95% | 11.90 | 12.35 | 12002 | 1458 | 1.69% |
| 2024-09-18 | 12.22 | 11.85 | -0.31 | -2.55% | 11.77 | 12.29 | 12715 | 1521 | 1.79% |
| 2024-09-13 | 12.60 | 12.16 | -0.47 | -3.72% | 12.16 | 12.70 | 11839 | 1469 | 1.66% |
| 2024-09-12 | 12.95 | 12.63 | -0.29 | -2.24% | 12.62 | 13.06 | 8969 | 1154 | 1.26% |
| 2024-09-11 | 12.88 | 12.92 | 0.00 | 0.00% | 12.80 | 13.03 | 6585 | 852 | 0.93% |
| 2024-09-10 | 12.85 | 12.92 | 0.03 | 0.23% | 12.71 | 12.97 | 8061 | 1036 | 1.13% |
| 2024-09-09 | 12.82 | 12.89 | 0.07 | 0.55% | 12.63 | 12.95 | 7605 | 974 | 1.07% |
| 2024-09-06 | 13.25 | 12.82 | -0.36 | -2.73% | 12.77 | 13.25 | 13868 | 1798 | 1.95% |
| 2024-09-05 | 13.06 | 13.18 | 0.12 | 0.92% | 13.01 | 13.25 | 13969 | 1835 | 1.96% |
| 2024-09-04 | 13.13 | 13.06 | -0.07 | -0.53% | 12.91 | 13.29 | 15788 | 2073 | 2.22% |
| 2024-09-03 | 13.10 | 13.13 | 0.04 | 0.31% | 12.80 | 13.35 | 15389 | 2020 | 2.16% |
| 2024-09-02 | 13.52 | 13.09 | -0.56 | -4.10% | 13.02 | 13.55 | 23234 | 3083 | 3.27% |
| 2024-08-30 | 13.56 | 13.65 | -0.13 | -0.94% | 12.84 | 13.76 | 38427 | 5131 | 5.40% |
| 2024-08-29 | 13.49 | 13.78 | 0.30 | 2.23% | 13.31 | 13.84 | 9115 | 1242 | 1.28% |
| 2024-08-28 | 13.16 | 13.48 | 0.19 | 1.43% | 13.16 | 13.58 | 6070 | 815 | 0.85% |
| 2024-08-27 | 13.34 | 13.29 | -0.12 | -0.89% | 13.29 | 13.50 | 6659 | 889 | 0.94% |
| 2024-08-26 | 13.20 | 13.41 | 0.25 | 1.90% | 13.16 | 13.59 | 9473 | 1270 | 1.33% |
| 2024-08-23 | 13.30 | 13.16 | -0.12 | -0.90% | 12.98 | 13.30 | 12783 | 1677 | 1.80% |
| 2024-08-22 | 13.53 | 13.28 | -0.17 | -1.26% | 13.25 | 13.62 | 8251 | 1111 | 1.16% |
| 2024-08-21 | 13.41 | 13.45 | 0.02 | 0.15% | 13.31 | 13.55 | 6677 | 897 | 0.94% |
| 2024-08-20 | 13.67 | 13.43 | -0.27 | -1.97% | 13.33 | 13.83 | 9184 | 1238 | 1.29% |
| 2024-08-19 | 13.95 | 13.70 | -0.20 | -1.44% | 13.70 | 14.04 | 5986 | 828 | 0.84% |
| 2024-08-16 | 14.18 | 13.90 | -0.21 | -1.49% | 13.88 | 14.18 | 7176 | 1003 | 1.01% |
| 2024-08-15 | 14.14 | 14.11 | 0.05 | 0.36% | 13.90 | 14.24 | 9279 | 1306 | 1.30% |
| 2024-08-14 | 14.26 | 14.06 | -0.14 | -0.99% | 14.06 | 14.34 | 5810 | 821 | 0.82% |
| 2024-08-13 | 14.00 | 14.20 | 0.10 | 0.71% | 13.93 | 14.25 | 5693 | 803 | 0.80% |