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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 18.99 | 19.17 | 0.23 | 1.21% | 18.82 | 19.22 | 14867 | 2839 | 3.38% |
| 2024-12-02 | 19.20 | 18.94 | 0.13 | 0.69% | 18.79 | 19.20 | 10925 | 2068 | 2.48% |
| 2024-11-29 | 18.62 | 18.81 | 0.20 | 1.07% | 18.60 | 18.90 | 12931 | 2428 | 2.94% |
| 2024-11-28 | 18.34 | 18.61 | 0.19 | 1.03% | 18.30 | 18.75 | 11526 | 2146 | 2.62% |
| 2024-11-27 | 18.22 | 18.42 | -0.06 | -0.32% | 17.90 | 18.51 | 13363 | 2426 | 3.04% |
| 2024-11-26 | 18.98 | 18.48 | -0.55 | -2.89% | 18.41 | 19.05 | 20374 | 3791 | 4.63% |
| 2024-11-25 | 18.48 | 19.03 | 0.84 | 4.62% | 18.18 | 19.50 | 27086 | 5107 | 6.16% |
| 2024-11-22 | 18.90 | 18.19 | -0.57 | -3.04% | 18.16 | 19.11 | 14225 | 2648 | 3.23% |
| 2024-11-21 | 18.59 | 18.76 | 0.16 | 0.86% | 18.52 | 18.79 | 10289 | 1924 | 2.34% |
| 2024-11-20 | 18.32 | 18.60 | 0.39 | 2.14% | 18.23 | 18.63 | 8304 | 1537 | 1.89% |
| 2024-11-19 | 17.80 | 18.21 | 0.42 | 2.36% | 17.80 | 18.21 | 7351 | 1325 | 1.67% |
| 2024-11-18 | 18.12 | 17.79 | -0.35 | -1.93% | 17.68 | 18.33 | 8610 | 1548 | 1.96% |
| 2024-11-15 | 18.34 | 18.14 | -0.20 | -1.09% | 18.12 | 18.58 | 7250 | 1329 | 1.65% |
| 2024-11-14 | 18.77 | 18.34 | -0.45 | -2.39% | 18.29 | 18.90 | 7582 | 1405 | 1.72% |
| 2024-11-13 | 18.79 | 18.79 | -0.01 | -0.05% | 18.41 | 18.99 | 8585 | 1605 | 1.95% |
| 2024-11-12 | 18.98 | 18.80 | -0.10 | -0.53% | 18.65 | 19.19 | 12966 | 2460 | 2.95% |
| 2024-11-11 | 18.70 | 18.90 | 0.21 | 1.12% | 18.54 | 18.92 | 11987 | 2253 | 2.72% |
| 2024-11-08 | 18.87 | 18.69 | -0.05 | -0.27% | 18.58 | 18.98 | 9682 | 1816 | 2.20% |
| 2024-11-07 | 18.48 | 18.74 | 0.26 | 1.41% | 18.37 | 18.80 | 12688 | 2363 | 2.88% |
| 2024-11-06 | 18.74 | 18.48 | -0.10 | -0.54% | 18.37 | 18.74 | 13378 | 2476 | 3.04% |
| 2024-11-05 | 18.30 | 18.58 | 0.25 | 1.36% | 18.26 | 18.61 | 14868 | 2742 | 3.38% |
| 2024-11-04 | 18.00 | 18.33 | 0.26 | 1.44% | 18.00 | 18.35 | 8105 | 1474 | 1.84% |
| 2024-11-01 | 18.40 | 18.07 | -0.31 | -1.69% | 17.93 | 18.40 | 16363 | 2962 | 3.72% |
| 2024-10-31 | 18.68 | 18.38 | -0.17 | -0.92% | 18.24 | 18.78 | 20472 | 3774 | 4.65% |
| 2024-10-30 | 18.40 | 18.55 | 0.34 | 1.87% | 18.21 | 19.90 | 36684 | 6933 | 8.34% |
| 2024-10-29 | 18.94 | 18.21 | -0.66 | -3.50% | 18.12 | 18.97 | 22170 | 4078 | 5.04% |
| 2024-10-28 | 18.29 | 18.87 | 0.58 | 3.17% | 18.19 | 18.88 | 19254 | 3571 | 4.38% |
| 2024-10-25 | 17.65 | 18.29 | 0.54 | 3.04% | 17.65 | 18.30 | 19399 | 3517 | 4.41% |
| 2024-10-24 | 17.76 | 17.75 | -0.01 | -0.06% | 17.60 | 17.85 | 5226 | 925 | 1.19% |
| 2024-10-23 | 17.70 | 17.76 | 0.11 | 0.62% | 17.60 | 17.89 | 9337 | 1658 | 2.12% |
| 2024-10-22 | 17.46 | 17.65 | 0.19 | 1.09% | 17.37 | 17.66 | 8503 | 1491 | 1.93% |
| 2024-10-21 | 17.47 | 17.46 | -0.01 | -0.06% | 17.38 | 17.55 | 10012 | 1747 | 2.28% |
| 2024-10-18 | 17.12 | 17.47 | 0.35 | 2.04% | 17.09 | 17.63 | 11356 | 1970 | 2.58% |
| 2024-10-17 | 17.39 | 17.12 | -0.02 | -0.12% | 17.10 | 17.44 | 6276 | 1085 | 1.43% |
| 2024-10-16 | 17.10 | 17.14 | -0.08 | -0.46% | 17.00 | 17.38 | 6268 | 1077 | 1.42% |
| 2024-10-15 | 17.49 | 17.22 | -0.27 | -1.54% | 17.20 | 17.58 | 6290 | 1095 | 1.43% |
| 2024-10-14 | 17.48 | 17.49 | 0.30 | 1.75% | 17.21 | 17.58 | 8212 | 1432 | 1.87% |
| 2024-10-11 | 17.31 | 17.19 | -0.48 | -2.72% | 17.11 | 17.79 | 11476 | 1991 | 2.61% |
| 2024-10-10 | 17.77 | 17.67 | -0.10 | -0.56% | 17.52 | 18.10 | 14102 | 2513 | 3.21% |
| 2024-10-09 | 18.60 | 17.77 | -0.98 | -5.23% | 17.67 | 18.74 | 24262 | 4391 | 5.51% |
| 2024-10-08 | 19.78 | 18.75 | 0.65 | 3.59% | 18.21 | 19.87 | 43338 | 8223 | 9.85% |
| 2024-09-30 | 17.30 | 18.10 | 1.12 | 6.60% | 17.24 | 18.33 | 39052 | 6971 | 8.88% |
| 2024-09-27 | 16.60 | 16.98 | 0.53 | 3.22% | 16.45 | 17.13 | 16194 | 2722 | 3.68% |
| 2024-09-26 | 16.00 | 16.45 | 0.46 | 2.88% | 15.89 | 16.50 | 9251 | 1503 | 2.10% |
| 2024-09-25 | 16.11 | 15.99 | 0.04 | 0.25% | 15.97 | 16.27 | 7915 | 1276 | 1.80% |
| 2024-09-24 | 15.64 | 15.95 | 0.41 | 2.64% | 15.59 | 16.04 | 6145 | 973 | 1.40% |
| 2024-09-23 | 15.56 | 15.54 | -0.06 | -0.38% | 15.50 | 15.72 | 2317 | 360 | 0.53% |
| 2024-09-20 | 15.64 | 15.60 | -0.02 | -0.13% | 15.50 | 15.70 | 2309 | 360 | 0.52% |
| 2024-09-19 | 15.55 | 15.62 | 0.19 | 1.23% | 15.31 | 15.88 | 5573 | 868 | 1.27% |
| 2024-09-18 | 15.50 | 15.43 | -0.02 | -0.13% | 15.11 | 15.64 | 3509 | 538 | 0.80% |
| 2024-09-13 | 15.72 | 15.45 | -0.26 | -1.65% | 15.44 | 15.79 | 2855 | 445 | 0.65% |
| 2024-09-12 | 15.87 | 15.71 | -0.16 | -1.01% | 15.62 | 15.98 | 3638 | 573 | 0.83% |
| 2024-09-11 | 15.94 | 15.87 | -0.04 | -0.25% | 15.80 | 16.04 | 3054 | 485 | 0.69% |
| 2024-09-10 | 15.80 | 15.91 | 0.15 | 0.95% | 15.66 | 15.95 | 3206 | 507 | 0.73% |
| 2024-09-09 | 15.79 | 15.76 | -0.03 | -0.19% | 15.64 | 15.95 | 2075 | 327 | 0.47% |
| 2024-09-06 | 16.12 | 15.79 | -0.25 | -1.56% | 15.77 | 16.18 | 2993 | 477 | 0.68% |
| 2024-09-05 | 16.09 | 16.04 | 0.02 | 0.12% | 15.95 | 16.09 | 2523 | 404 | 0.57% |
| 2024-09-04 | 15.90 | 16.02 | 0.07 | 0.44% | 15.85 | 16.04 | 4232 | 676 | 0.96% |
| 2024-09-03 | 15.98 | 15.95 | -0.03 | -0.19% | 15.85 | 16.12 | 3814 | 608 | 0.87% |
| 2024-09-02 | 15.85 | 15.98 | 0.18 | 1.14% | 15.80 | 16.09 | 8635 | 1382 | 1.96% |
| 2024-08-30 | 15.60 | 15.80 | 0.20 | 1.28% | 15.39 | 15.84 | 9167 | 1439 | 2.08% |
| 2024-08-29 | 15.27 | 15.60 | 0.75 | 5.05% | 15.15 | 15.66 | 11655 | 1801 | 2.65% |
| 2024-08-28 | 14.66 | 14.85 | 0.10 | 0.68% | 14.62 | 15.08 | 6796 | 1011 | 1.54% |
| 2024-08-27 | 15.38 | 14.75 | -0.80 | -5.14% | 14.70 | 15.38 | 11041 | 1649 | 2.51% |
| 2024-08-26 | 15.69 | 15.55 | -0.24 | -1.52% | 15.48 | 16.20 | 17909 | 2857 | 4.07% |