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 | 20.46 | 19.98 | -0.49 | -2.39% | 19.88 | 20.87 | 63595 | 12844 | 8.27% |
| 2024-12-02 | 20.45 | 20.47 | 0.12 | 0.59% | 20.20 | 20.70 | 72208 | 14729 | 9.39% |
| 2024-11-29 | 20.48 | 20.35 | -0.33 | -1.60% | 19.86 | 20.67 | 86986 | 17602 | 11.31% |
| 2024-11-28 | 20.23 | 20.68 | 0.48 | 2.38% | 19.92 | 21.00 | 126595 | 25997 | 16.46% |
| 2024-11-27 | 19.41 | 20.20 | 0.37 | 1.87% | 18.40 | 20.25 | 104605 | 20150 | 13.60% |
| 2024-11-26 | 19.56 | 19.83 | 0.25 | 1.28% | 19.13 | 20.87 | 127519 | 25709 | 16.58% |
| 2024-11-25 | 19.31 | 19.58 | -0.53 | -2.64% | 18.92 | 20.01 | 133034 | 25856 | 17.30% |
| 2024-11-22 | 19.41 | 20.11 | 0.68 | 3.50% | 19.21 | 21.37 | 191321 | 39835 | 24.88% |
| 2024-11-21 | 19.83 | 19.43 | -0.41 | -2.07% | 19.13 | 19.99 | 60888 | 11865 | 7.92% |
| 2024-11-20 | 19.58 | 19.84 | 0.99 | 5.25% | 19.22 | 20.00 | 79656 | 15683 | 10.36% |
| 2024-11-19 | 18.02 | 18.85 | 0.65 | 3.57% | 17.88 | 18.85 | 53654 | 9902 | 6.98% |
| 2024-11-18 | 19.61 | 18.20 | -1.45 | -7.38% | 18.00 | 19.81 | 76147 | 14086 | 9.90% |
| 2024-11-15 | 19.01 | 19.65 | 0.32 | 1.66% | 19.01 | 20.67 | 95069 | 18992 | 12.36% |
| 2024-11-14 | 20.53 | 19.33 | -1.33 | -6.44% | 19.33 | 20.58 | 88069 | 17444 | 11.45% |
| 2024-11-13 | 20.80 | 20.66 | 0.01 | 0.05% | 20.65 | 22.68 | 136433 | 29033 | 17.74% |
| 2024-11-12 | 20.16 | 20.65 | 0.45 | 2.23% | 20.01 | 20.80 | 94544 | 19251 | 12.30% |
| 2024-11-11 | 20.00 | 20.20 | -0.13 | -0.64% | 19.82 | 20.33 | 66409 | 13360 | 8.64% |
| 2024-11-08 | 20.15 | 20.33 | 0.37 | 1.85% | 19.72 | 20.59 | 95547 | 19191 | 12.43% |
| 2024-11-07 | 19.70 | 19.96 | -0.04 | -0.20% | 19.43 | 20.06 | 75343 | 14925 | 9.80% |
| 2024-11-06 | 20.55 | 20.00 | -0.85 | -4.08% | 19.92 | 21.00 | 121404 | 24749 | 15.79% |
| 2024-11-05 | 20.34 | 20.85 | 0.50 | 2.46% | 19.78 | 21.47 | 144840 | 29589 | 18.84% |
| 2024-11-04 | 20.34 | 20.35 | 0.21 | 1.04% | 19.43 | 20.80 | 164527 | 33446 | 21.40% |
| 2024-11-01 | 19.30 | 20.14 | 0.64 | 3.28% | 18.46 | 20.40 | 192482 | 37881 | 25.03% |
| 2024-10-31 | 18.26 | 19.50 | 1.26 | 6.91% | 18.24 | 19.85 | 171520 | 32847 | 22.31% |
| 2024-10-30 | 18.11 | 18.24 | 0.06 | 0.33% | 18.01 | 19.00 | 81394 | 15045 | 10.59% |
| 2024-10-29 | 19.14 | 18.18 | -1.00 | -5.21% | 18.18 | 19.18 | 116235 | 21609 | 15.12% |
| 2024-10-28 | 18.52 | 19.18 | 1.01 | 5.56% | 18.40 | 19.53 | 139311 | 26619 | 18.12% |
| 2024-10-25 | 18.55 | 18.17 | 0.18 | 1.00% | 18.08 | 18.70 | 59511 | 10876 | 7.74% |
| 2024-10-24 | 17.68 | 17.99 | 0.06 | 0.33% | 17.66 | 18.15 | 53215 | 9518 | 6.92% |
| 2024-10-23 | 18.19 | 17.93 | -0.26 | -1.43% | 17.84 | 18.74 | 75386 | 13734 | 9.80% |
| 2024-10-22 | 18.77 | 18.19 | -0.80 | -4.21% | 18.10 | 18.93 | 102990 | 19066 | 13.39% |
| 2024-10-21 | 19.01 | 18.99 | 0.04 | 0.21% | 18.48 | 19.26 | 122489 | 23104 | 15.93% |
| 2024-10-18 | 18.20 | 18.95 | 0.28 | 1.50% | 18.05 | 19.50 | 150327 | 28216 | 19.55% |
| 2024-10-17 | 17.66 | 18.67 | 0.77 | 4.30% | 17.62 | 19.28 | 162799 | 29837 | 21.17% |
| 2024-10-16 | 17.43 | 17.90 | -0.30 | -1.65% | 17.28 | 17.99 | 106058 | 18720 | 13.79% |
| 2024-10-15 | 18.47 | 18.20 | -1.65 | -8.31% | 17.92 | 19.42 | 198504 | 37170 | 25.82% |
| 2024-10-14 | 19.00 | 19.85 | 0.42 | 2.16% | 17.49 | 20.99 | 300831 | 56200 | 39.12% |
| 2024-10-11 | 19.43 | 19.43 | 1.77 | 10.02% | 19.09 | 19.43 | 156485 | 30400 | 20.35% |
| 2024-10-10 | 15.88 | 17.66 | 1.61 | 10.03% | 15.40 | 17.66 | 118601 | 19955 | 15.42% |
| 2024-10-09 | 17.50 | 16.05 | -1.78 | -9.98% | 16.05 | 17.50 | 97299 | 16005 | 12.65% |
| 2024-10-08 | 18.34 | 17.83 | 1.09 | 6.51% | 16.09 | 18.39 | 183687 | 31987 | 23.89% |
| 2024-09-30 | 15.78 | 16.74 | 1.40 | 9.13% | 15.34 | 16.78 | 138469 | 22372 | 18.01% |
| 2024-09-27 | 14.86 | 15.34 | 0.90 | 6.23% | 14.50 | 15.72 | 108579 | 16374 | 14.12% |
| 2024-09-26 | 14.36 | 14.44 | 0.08 | 0.56% | 14.06 | 14.47 | 74452 | 10633 | 9.68% |
| 2024-09-25 | 14.06 | 14.36 | 0.37 | 2.64% | 14.00 | 14.80 | 87796 | 12689 | 11.42% |
| 2024-09-24 | 13.71 | 13.99 | 0.26 | 1.89% | 13.36 | 13.99 | 76497 | 10534 | 9.95% |
| 2024-09-23 | 13.72 | 13.73 | 0.00 | 0.00% | 13.38 | 13.97 | 50149 | 6867 | 6.52% |
| 2024-09-20 | 13.70 | 13.73 | 0.04 | 0.29% | 13.45 | 13.93 | 60589 | 8300 | 7.88% |
| 2024-09-19 | 13.75 | 13.69 | 0.12 | 0.88% | 13.15 | 13.96 | 76499 | 10363 | 9.95% |
| 2024-09-18 | 14.79 | 13.57 | -1.51 | -10.01% | 13.57 | 14.79 | 106404 | 14798 | 13.84% |
| 2024-09-13 | 16.37 | 15.08 | -1.29 | -7.88% | 15.03 | 16.39 | 95708 | 14967 | 12.45% |
| 2024-09-12 | 16.80 | 16.37 | -0.46 | -2.73% | 16.35 | 16.93 | 64279 | 10655 | 8.36% |
| 2024-09-11 | 16.67 | 16.83 | 0.02 | 0.12% | 16.56 | 16.95 | 60452 | 10150 | 7.86% |
| 2024-09-10 | 16.38 | 16.81 | 0.28 | 1.69% | 16.10 | 16.86 | 76368 | 12637 | 9.93% |
| 2024-09-09 | 17.01 | 16.53 | -0.42 | -2.48% | 16.18 | 17.15 | 83602 | 13865 | 10.87% |
| 2024-09-06 | 16.29 | 16.95 | 0.66 | 4.05% | 16.01 | 17.51 | 144312 | 24209 | 18.77% |
| 2024-09-05 | 16.11 | 16.29 | 0.18 | 1.12% | 15.89 | 16.49 | 56706 | 9207 | 7.37% |
| 2024-09-04 | 16.60 | 16.11 | -0.76 | -4.51% | 16.01 | 16.74 | 69962 | 11463 | 9.10% |
| 2024-09-03 | 16.70 | 16.87 | 0.04 | 0.24% | 16.19 | 16.99 | 94649 | 15651 | 12.31% |
| 2024-09-02 | 16.61 | 16.83 | 0.20 | 1.20% | 16.47 | 17.50 | 128896 | 21788 | 16.76% |
| 2024-08-30 | 16.12 | 16.63 | 0.28 | 1.71% | 16.06 | 17.79 | 174321 | 29363 | 22.67% |
| 2024-08-29 | 15.67 | 16.35 | 0.58 | 3.68% | 15.31 | 16.40 | 116886 | 18709 | 15.20% |
| 2024-08-28 | 15.11 | 15.77 | 0.37 | 2.40% | 14.81 | 16.94 | 98273 | 15731 | 13.00% |
| 2024-08-27 | 16.10 | 15.40 | -0.96 | -5.87% | 14.72 | 16.14 | 109178 | 16937 | 14.44% |
| 2024-08-26 | 16.30 | 16.36 | -0.24 | -1.45% | 15.60 | 16.50 | 105917 | 17081 | 14.01% |