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 | 19.30 | 19.26 | -0.51 | -2.58% | 18.93 | 19.85 | 1311679 | 253646 | 10.50% |
| 2024-12-02 | 18.81 | 19.77 | 1.47 | 8.03% | 18.60 | 20.13 | 2159306 | 420875 | 17.29% |
| 2024-11-29 | 17.39 | 18.30 | 1.00 | 5.78% | 17.11 | 18.30 | 1266218 | 224818 | 10.14% |
| 2024-11-28 | 17.50 | 17.30 | -0.36 | -2.04% | 17.22 | 17.72 | 568558 | 99224 | 4.55% |
| 2024-11-27 | 17.22 | 17.66 | 0.36 | 2.08% | 16.80 | 17.66 | 648520 | 112230 | 5.19% |
| 2024-11-26 | 17.03 | 17.30 | 0.12 | 0.70% | 16.90 | 17.94 | 782569 | 136455 | 6.26% |
| 2024-11-25 | 17.71 | 17.18 | -0.30 | -1.72% | 16.80 | 17.90 | 641493 | 109802 | 5.14% |
| 2024-11-22 | 18.64 | 17.48 | -0.88 | -4.79% | 17.48 | 18.78 | 752916 | 136245 | 6.03% |
| 2024-11-21 | 18.40 | 18.36 | -0.29 | -1.55% | 17.88 | 18.83 | 802252 | 147328 | 6.42% |
| 2024-11-20 | 18.56 | 18.65 | 0.21 | 1.14% | 18.41 | 19.27 | 1156606 | 217103 | 9.26% |
| 2024-11-19 | 17.00 | 18.44 | 1.54 | 9.11% | 17.00 | 18.56 | 1287507 | 230504 | 10.31% |
| 2024-11-18 | 17.48 | 16.90 | -0.60 | -3.43% | 16.63 | 17.74 | 833213 | 142444 | 6.67% |
| 2024-11-15 | 18.74 | 17.50 | -1.08 | -5.81% | 17.49 | 18.99 | 1005477 | 182720 | 8.05% |
| 2024-11-14 | 19.24 | 18.58 | -0.95 | -4.86% | 18.50 | 19.39 | 726884 | 137693 | 5.82% |
| 2024-11-13 | 18.71 | 19.53 | 0.49 | 2.57% | 18.52 | 19.79 | 1190680 | 228456 | 9.53% |
| 2024-11-12 | 19.49 | 19.04 | -0.55 | -2.81% | 18.80 | 19.91 | 918281 | 177054 | 7.35% |
| 2024-11-11 | 19.30 | 19.59 | -0.10 | -0.51% | 18.83 | 19.82 | 1171206 | 225314 | 9.38% |
| 2024-11-08 | 19.60 | 19.69 | 0.22 | 1.13% | 19.58 | 20.61 | 1141337 | 228845 | 9.14% |
| 2024-11-07 | 19.10 | 19.47 | -0.02 | -0.10% | 18.50 | 19.82 | 1026174 | 197062 | 8.21% |
| 2024-11-06 | 20.58 | 19.49 | -0.80 | -3.94% | 19.15 | 21.03 | 1526568 | 305518 | 12.22% |
| 2024-11-05 | 20.02 | 20.29 | 0.17 | 0.84% | 19.89 | 20.57 | 1140763 | 230441 | 9.13% |
| 2024-11-04 | 19.44 | 20.12 | 0.68 | 3.50% | 19.44 | 20.55 | 911951 | 183708 | 7.30% |
| 2024-11-01 | 20.74 | 19.44 | -1.87 | -8.78% | 19.37 | 21.00 | 1429252 | 284964 | 11.44% |
| 2024-10-31 | 21.97 | 21.31 | -0.61 | -2.78% | 21.10 | 21.97 | 1656383 | 354679 | 13.26% |
| 2024-10-30 | 19.88 | 21.92 | 1.73 | 8.57% | 19.81 | 22.00 | 1835303 | 385472 | 14.69% |
| 2024-10-29 | 19.90 | 20.19 | -0.51 | -2.46% | 19.73 | 22.01 | 1788035 | 369052 | 14.31% |
| 2024-10-28 | 19.00 | 20.70 | 1.26 | 6.48% | 18.85 | 20.75 | 1726127 | 338417 | 13.82% |
| 2024-10-25 | 19.65 | 19.44 | -0.35 | -1.77% | 19.19 | 19.94 | 1271203 | 247953 | 10.18% |
| 2024-10-24 | 19.87 | 19.79 | -0.30 | -1.49% | 19.41 | 20.37 | 1129036 | 224200 | 9.04% |
| 2024-10-23 | 19.85 | 20.09 | -0.81 | -3.88% | 19.60 | 20.50 | 1973222 | 394454 | 15.80% |
| 2024-10-22 | 19.19 | 20.90 | 1.90 | 10.00% | 19.12 | 20.90 | 2543812 | 511682 | 20.36% |
| 2024-10-21 | 18.69 | 19.00 | 0.26 | 1.39% | 17.96 | 19.85 | 2504396 | 475110 | 20.05% |
| 2024-10-18 | 17.54 | 18.74 | 1.37 | 7.89% | 17.54 | 19.11 | 2962483 | 548058 | 23.72% |
| 2024-10-17 | 16.01 | 17.37 | 1.45 | 9.11% | 15.95 | 17.51 | 2459873 | 420457 | 19.69% |
| 2024-10-16 | 16.40 | 15.92 | -1.16 | -6.79% | 15.76 | 16.54 | 2130806 | 342586 | 17.06% |
| 2024-10-15 | 16.75 | 17.08 | 1.40 | 8.93% | 16.72 | 17.25 | 3381476 | 579657 | 27.07% |
| 2024-10-14 | 14.35 | 15.68 | 1.43 | 10.04% | 14.12 | 15.68 | 1837606 | 280284 | 14.71% |
| 2024-10-11 | 14.70 | 14.25 | -0.54 | -3.65% | 13.95 | 15.19 | 1424500 | 209262 | 11.40% |
| 2024-10-10 | 15.98 | 14.79 | -0.80 | -5.13% | 14.50 | 15.99 | 1474842 | 223337 | 11.81% |
| 2024-10-09 | 14.90 | 15.59 | 0.24 | 1.56% | 14.51 | 16.77 | 2603012 | 411454 | 20.84% |
| 2024-10-08 | 15.35 | 15.35 | 1.40 | 10.04% | 13.80 | 15.35 | 2314367 | 343605 | 18.53% |
| 2024-09-30 | 13.01 | 13.95 | 1.08 | 8.39% | 13.01 | 14.09 | 1638327 | 222979 | 13.12% |
| 2024-09-27 | 12.34 | 12.87 | 0.54 | 4.38% | 12.20 | 13.13 | 1350945 | 170592 | 10.81% |
| 2024-09-26 | 12.25 | 12.33 | 0.26 | 2.15% | 11.90 | 12.33 | 991506 | 120184 | 7.94% |
| 2024-09-25 | 11.70 | 12.07 | 0.47 | 4.05% | 11.66 | 12.49 | 1297363 | 156997 | 10.39% |
| 2024-09-24 | 11.06 | 11.60 | 0.54 | 4.88% | 10.86 | 11.65 | 1058986 | 119707 | 8.48% |
| 2024-09-23 | 10.70 | 11.06 | 0.33 | 3.08% | 10.66 | 11.29 | 975844 | 108294 | 7.81% |
| 2024-09-20 | 10.84 | 10.73 | -0.07 | -0.65% | 10.63 | 10.85 | 427415 | 45852 | 3.42% |
| 2024-09-19 | 10.86 | 10.80 | 0.01 | 0.09% | 10.59 | 10.95 | 583293 | 62962 | 4.67% |
| 2024-09-18 | 10.81 | 10.79 | -0.08 | -0.74% | 10.71 | 10.99 | 578237 | 62694 | 4.63% |
| 2024-09-13 | 11.02 | 10.87 | -0.62 | -5.40% | 10.86 | 11.41 | 1247111 | 137635 | 9.98% |
| 2024-09-12 | 11.98 | 11.49 | -0.07 | -0.61% | 11.47 | 12.02 | 726552 | 84865 | 5.82% |
| 2024-09-11 | 11.66 | 11.56 | -0.03 | -0.26% | 11.40 | 11.67 | 452748 | 52169 | 3.62% |
| 2024-09-10 | 11.54 | 11.59 | 0.05 | 0.43% | 11.28 | 11.64 | 530096 | 60829 | 4.24% |
| 2024-09-09 | 11.40 | 11.54 | 0.03 | 0.26% | 11.40 | 11.65 | 484730 | 55839 | 3.88% |
| 2024-09-06 | 11.89 | 11.51 | -0.49 | -4.08% | 11.45 | 12.04 | 964403 | 112424 | 7.72% |
| 2024-09-05 | 12.18 | 12.00 | -0.17 | -1.40% | 11.91 | 12.31 | 764798 | 92291 | 6.12% |
| 2024-09-04 | 12.15 | 12.17 | -0.69 | -5.37% | 12.00 | 12.30 | 1078629 | 131062 | 8.63% |
| 2024-09-03 | 12.59 | 12.86 | -0.13 | -1.00% | 12.31 | 12.96 | 1004141 | 127165 | 8.04% |
| 2024-09-02 | 13.94 | 12.99 | -1.12 | -7.94% | 12.98 | 14.02 | 1263782 | 168734 | 10.12% |
| 2024-08-30 | 13.55 | 14.11 | 0.50 | 3.67% | 13.50 | 14.59 | 1054567 | 148745 | 8.44% |
| 2024-08-29 | 13.18 | 13.61 | 0.13 | 0.96% | 12.85 | 13.72 | 854581 | 113468 | 6.84% |
| 2024-08-28 | 13.20 | 13.48 | 0.19 | 1.43% | 13.20 | 13.88 | 647317 | 87943 | 5.18% |
| 2024-08-27 | 13.45 | 13.29 | -0.35 | -2.57% | 13.15 | 13.50 | 595607 | 79216 | 4.77% |
| 2024-08-26 | 13.90 | 13.64 | -0.32 | -2.29% | 13.59 | 14.32 | 725331 | 100238 | 5.81% |