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 | 19.42 | 19.18 | -0.13 | -0.67% | 18.94 | 19.46 | 59355 | 11379 | 1.05% |
| 2024-12-02 | 19.05 | 19.31 | 0.04 | 0.21% | 18.87 | 19.37 | 76640 | 14734 | 1.36% |
| 2024-11-29 | 19.00 | 19.27 | 0.28 | 1.47% | 18.86 | 19.38 | 65765 | 12612 | 1.16% |
| 2024-11-28 | 19.10 | 18.99 | -0.15 | -0.78% | 18.95 | 19.30 | 48529 | 9273 | 0.86% |
| 2024-11-27 | 18.64 | 19.14 | 0.36 | 1.92% | 18.46 | 19.14 | 61203 | 11510 | 1.08% |
| 2024-11-26 | 19.15 | 18.78 | -0.50 | -2.59% | 18.74 | 19.45 | 70758 | 13430 | 1.25% |
| 2024-11-25 | 19.02 | 19.28 | 0.28 | 1.47% | 18.90 | 19.38 | 68729 | 13162 | 1.22% |
| 2024-11-22 | 19.99 | 19.00 | -1.01 | -5.05% | 18.96 | 20.01 | 97498 | 18988 | 1.73% |
| 2024-11-21 | 20.06 | 20.01 | -0.08 | -0.40% | 19.68 | 20.35 | 75215 | 15096 | 1.33% |
| 2024-11-20 | 20.09 | 20.09 | -0.20 | -0.99% | 19.81 | 20.28 | 85714 | 17175 | 1.52% |
| 2024-11-19 | 19.27 | 20.29 | 1.19 | 6.23% | 19.27 | 20.30 | 124745 | 24706 | 2.21% |
| 2024-11-18 | 19.75 | 19.10 | -0.83 | -4.16% | 19.00 | 19.88 | 111033 | 21523 | 1.96% |
| 2024-11-15 | 20.38 | 19.93 | -0.87 | -4.18% | 19.90 | 20.72 | 156271 | 31672 | 2.76% |
| 2024-11-14 | 22.02 | 20.80 | -1.05 | -4.81% | 20.73 | 22.50 | 264588 | 57150 | 4.68% |
| 2024-11-13 | 20.61 | 21.85 | 1.01 | 4.85% | 20.35 | 21.94 | 237179 | 50228 | 4.20% |
| 2024-11-12 | 21.32 | 20.84 | -0.44 | -2.07% | 20.62 | 21.65 | 177134 | 37553 | 3.13% |
| 2024-11-11 | 20.69 | 21.28 | 0.59 | 2.85% | 20.50 | 21.44 | 173482 | 36557 | 3.07% |
| 2024-11-08 | 20.43 | 20.69 | 0.18 | 0.88% | 20.42 | 21.12 | 160750 | 33308 | 2.84% |
| 2024-11-07 | 20.31 | 20.51 | 0.60 | 3.01% | 20.13 | 20.99 | 190082 | 39028 | 3.36% |
| 2024-11-06 | 19.99 | 19.91 | 0.00 | 0.00% | 19.80 | 20.57 | 155977 | 31511 | 2.76% |
| 2024-11-05 | 19.39 | 19.91 | 0.52 | 2.68% | 19.26 | 19.93 | 133800 | 26306 | 2.37% |
| 2024-11-04 | 19.00 | 19.39 | 0.32 | 1.68% | 18.90 | 19.55 | 71071 | 13738 | 1.26% |
| 2024-11-01 | 19.60 | 19.07 | -0.75 | -3.78% | 18.90 | 19.74 | 110959 | 21358 | 1.96% |
| 2024-10-31 | 19.70 | 19.82 | 0.52 | 2.69% | 19.53 | 20.10 | 151163 | 29927 | 2.67% |
| 2024-10-30 | 18.99 | 19.30 | 0.15 | 0.78% | 18.96 | 19.55 | 90974 | 17538 | 1.61% |
| 2024-10-29 | 19.90 | 19.15 | -0.63 | -3.19% | 19.12 | 20.17 | 128439 | 24983 | 2.27% |
| 2024-10-28 | 20.15 | 19.78 | -0.31 | -1.54% | 19.51 | 20.16 | 156166 | 30743 | 2.76% |
| 2024-10-25 | 18.84 | 20.09 | 1.23 | 6.52% | 18.80 | 20.29 | 232282 | 46000 | 4.11% |
| 2024-10-24 | 19.44 | 18.86 | -0.37 | -1.92% | 18.82 | 19.54 | 107644 | 20492 | 1.90% |
| 2024-10-23 | 19.10 | 19.23 | 0.10 | 0.52% | 18.75 | 19.80 | 208444 | 40097 | 3.69% |
| 2024-10-22 | 18.20 | 19.13 | 0.95 | 5.23% | 17.90 | 19.15 | 192028 | 35745 | 3.40% |
| 2024-10-21 | 18.04 | 18.18 | 0.22 | 1.22% | 17.99 | 18.64 | 127802 | 23325 | 2.26% |
| 2024-10-18 | 17.27 | 17.96 | 0.58 | 3.34% | 17.26 | 18.45 | 119684 | 21369 | 2.12% |
| 2024-10-17 | 17.71 | 17.38 | -0.21 | -1.19% | 17.38 | 17.88 | 68770 | 12124 | 1.22% |
| 2024-10-16 | 17.62 | 17.59 | -0.22 | -1.24% | 17.37 | 17.82 | 74506 | 13108 | 1.32% |
| 2024-10-15 | 18.10 | 17.81 | -0.50 | -2.73% | 17.80 | 18.43 | 79859 | 14456 | 1.41% |
| 2024-10-14 | 18.17 | 18.31 | 0.17 | 0.94% | 17.67 | 18.46 | 96181 | 17418 | 1.70% |
| 2024-10-11 | 19.02 | 18.14 | -0.88 | -4.63% | 17.80 | 19.02 | 98370 | 17987 | 1.74% |
| 2024-10-10 | 19.52 | 19.02 | -0.50 | -2.56% | 18.96 | 20.02 | 124661 | 24206 | 2.21% |
| 2024-10-09 | 21.02 | 19.52 | -2.17 | -10.00% | 19.52 | 21.08 | 213704 | 43182 | 3.78% |
| 2024-10-08 | 21.98 | 21.69 | 1.71 | 8.56% | 20.19 | 21.98 | 255647 | 54647 | 4.52% |
| 2024-09-30 | 19.00 | 19.98 | 1.82 | 10.02% | 18.64 | 19.98 | 223216 | 43580 | 3.95% |
| 2024-09-27 | 17.17 | 18.16 | 1.38 | 8.22% | 17.11 | 18.46 | 176484 | 31611 | 3.12% |
| 2024-09-26 | 16.03 | 16.78 | 0.67 | 4.16% | 15.92 | 16.80 | 81451 | 13321 | 1.44% |
| 2024-09-25 | 15.96 | 16.11 | 0.18 | 1.13% | 15.96 | 16.46 | 74966 | 12190 | 1.33% |
| 2024-09-24 | 15.31 | 15.93 | 0.65 | 4.25% | 15.16 | 15.93 | 74292 | 11593 | 1.31% |
| 2024-09-23 | 15.43 | 15.28 | -0.14 | -0.91% | 15.24 | 15.54 | 28787 | 4417 | 0.51% |
| 2024-09-20 | 15.84 | 15.42 | -0.42 | -2.65% | 15.30 | 15.87 | 42470 | 6566 | 0.75% |
| 2024-09-19 | 15.88 | 15.84 | 0.09 | 0.57% | 15.70 | 16.27 | 43830 | 6991 | 0.78% |
| 2024-09-18 | 15.80 | 15.75 | -0.06 | -0.38% | 15.50 | 15.91 | 26917 | 4224 | 0.48% |
| 2024-09-13 | 16.36 | 15.81 | -0.55 | -3.36% | 15.81 | 16.50 | 39191 | 6278 | 0.69% |
| 2024-09-12 | 16.37 | 16.36 | -0.10 | -0.61% | 16.33 | 16.84 | 50724 | 8424 | 0.90% |
| 2024-09-11 | 16.04 | 16.46 | 0.36 | 2.24% | 16.02 | 16.52 | 47861 | 7831 | 0.85% |
| 2024-09-10 | 15.91 | 16.10 | 0.18 | 1.13% | 15.68 | 16.20 | 36055 | 5738 | 0.64% |
| 2024-09-09 | 15.98 | 15.92 | -0.11 | -0.69% | 15.81 | 16.08 | 25338 | 4036 | 0.45% |
| 2024-09-06 | 16.60 | 16.03 | -0.42 | -2.55% | 16.00 | 16.65 | 33864 | 5464 | 0.60% |
| 2024-09-05 | 16.38 | 16.45 | 0.08 | 0.49% | 16.38 | 16.67 | 35577 | 5874 | 0.63% |
| 2024-09-04 | 16.13 | 16.37 | 0.08 | 0.49% | 16.13 | 16.62 | 46588 | 7642 | 0.82% |
| 2024-09-03 | 15.86 | 16.29 | 0.35 | 2.20% | 15.82 | 16.37 | 45733 | 7394 | 0.81% |
| 2024-09-02 | 16.30 | 15.94 | -0.37 | -2.27% | 15.93 | 16.54 | 52090 | 8446 | 0.92% |
| 2024-08-30 | 15.83 | 16.31 | 0.49 | 3.10% | 15.80 | 16.66 | 80159 | 13089 | 1.42% |
| 2024-08-29 | 14.99 | 15.82 | 0.69 | 4.56% | 14.98 | 15.90 | 63493 | 9912 | 1.12% |
| 2024-08-28 | 14.99 | 15.13 | 0.06 | 0.40% | 14.84 | 15.20 | 26658 | 4008 | 0.47% |
| 2024-08-27 | 15.26 | 15.07 | -0.26 | -1.70% | 15.04 | 15.30 | 27136 | 4109 | 0.48% |
| 2024-08-26 | 15.16 | 15.33 | 0.32 | 2.13% | 15.10 | 15.60 | 38196 | 5876 | 0.68% |