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 | 19.48 | 19.13 | -0.28 | -1.44% | 18.89 | 19.51 | 280351 | 53932 | 6.71% |
| 2024-12-02 | 19.30 | 19.41 | 0.18 | 0.94% | 19.09 | 19.50 | 301608 | 58148 | 7.22% |
| 2024-11-29 | 18.88 | 19.23 | 0.43 | 2.29% | 18.60 | 19.53 | 303063 | 58212 | 7.25% |
| 2024-11-28 | 19.10 | 18.80 | -0.30 | -1.57% | 18.73 | 19.48 | 288059 | 54970 | 6.90% |
| 2024-11-27 | 17.59 | 19.10 | 1.41 | 7.97% | 17.24 | 19.24 | 423936 | 78247 | 10.15% |
| 2024-11-26 | 18.13 | 17.69 | -0.45 | -2.48% | 17.60 | 18.59 | 188823 | 34060 | 4.52% |
| 2024-11-25 | 18.04 | 18.14 | 0.18 | 1.00% | 17.53 | 18.26 | 212541 | 37861 | 5.09% |
| 2024-11-22 | 18.81 | 17.96 | -1.04 | -5.47% | 17.96 | 19.49 | 343021 | 64412 | 8.21% |
| 2024-11-21 | 19.40 | 19.00 | -0.51 | -2.61% | 18.69 | 19.43 | 344417 | 65707 | 8.24% |
| 2024-11-20 | 18.57 | 19.51 | 0.76 | 4.05% | 18.50 | 20.36 | 540829 | 105683 | 12.95% |
| 2024-11-19 | 18.58 | 18.75 | 0.39 | 2.12% | 17.76 | 18.75 | 277805 | 50791 | 6.65% |
| 2024-11-18 | 18.85 | 18.36 | -0.50 | -2.65% | 17.58 | 19.09 | 343126 | 62496 | 8.21% |
| 2024-11-15 | 20.00 | 18.86 | -1.16 | -5.79% | 18.83 | 20.15 | 383258 | 74479 | 9.17% |
| 2024-11-14 | 20.89 | 20.02 | -0.85 | -4.07% | 19.99 | 20.93 | 370360 | 75493 | 8.87% |
| 2024-11-13 | 20.88 | 20.87 | -0.55 | -2.57% | 20.49 | 22.10 | 507634 | 107569 | 12.15% |
| 2024-11-12 | 21.76 | 21.42 | -0.27 | -1.24% | 20.88 | 22.94 | 689833 | 151196 | 16.51% |
| 2024-11-11 | 21.54 | 21.69 | 0.59 | 2.80% | 20.51 | 22.20 | 792595 | 170364 | 18.97% |
| 2024-11-08 | 19.96 | 21.10 | 1.15 | 5.76% | 19.96 | 22.78 | 839676 | 179783 | 20.10% |
| 2024-11-07 | 19.30 | 19.95 | 0.41 | 2.10% | 19.10 | 20.85 | 612237 | 122665 | 14.66% |
| 2024-11-06 | 19.40 | 19.54 | 0.28 | 1.45% | 18.80 | 20.68 | 754746 | 147819 | 18.07% |
| 2024-11-05 | 18.18 | 19.26 | 1.09 | 6.00% | 18.05 | 19.56 | 504636 | 95636 | 12.08% |
| 2024-11-04 | 17.41 | 18.17 | 0.63 | 3.59% | 17.41 | 18.30 | 309125 | 55609 | 7.40% |
| 2024-11-01 | 19.21 | 17.54 | -1.77 | -9.17% | 17.45 | 19.30 | 541684 | 97939 | 12.97% |
| 2024-10-31 | 18.41 | 19.31 | 0.91 | 4.95% | 18.06 | 20.00 | 614580 | 117913 | 14.71% |
| 2024-10-30 | 18.20 | 18.40 | -0.54 | -2.85% | 17.83 | 18.99 | 492450 | 90179 | 11.79% |
| 2024-10-29 | 19.27 | 18.94 | -0.56 | -2.87% | 18.75 | 19.88 | 544390 | 104761 | 13.03% |
| 2024-10-28 | 18.88 | 19.50 | 0.78 | 4.17% | 18.57 | 19.75 | 620481 | 119859 | 14.85% |
| 2024-10-25 | 18.99 | 18.72 | -0.35 | -1.84% | 18.57 | 19.20 | 496859 | 93375 | 11.89% |
| 2024-10-24 | 19.65 | 19.07 | -0.44 | -2.26% | 18.81 | 20.01 | 541546 | 104254 | 12.96% |
| 2024-10-23 | 19.50 | 19.51 | -0.33 | -1.66% | 19.10 | 21.26 | 1005970 | 201689 | 24.08% |
| 2024-10-22 | 18.00 | 19.84 | 1.26 | 6.78% | 17.78 | 22.30 | 1142778 | 227698 | 27.36% |
| 2024-10-21 | 17.30 | 18.58 | 1.59 | 9.36% | 17.27 | 18.65 | 709632 | 128749 | 16.99% |
| 2024-10-18 | 16.23 | 16.99 | 0.56 | 3.41% | 16.10 | 17.49 | 450699 | 76139 | 10.79% |
| 2024-10-17 | 16.53 | 16.43 | 0.22 | 1.36% | 16.40 | 17.00 | 397447 | 66438 | 9.51% |
| 2024-10-16 | 16.30 | 16.21 | -0.49 | -2.93% | 15.96 | 16.65 | 351942 | 57377 | 8.42% |
| 2024-10-15 | 16.48 | 16.70 | -0.13 | -0.77% | 16.33 | 17.58 | 590951 | 100670 | 14.15% |
| 2024-10-14 | 15.60 | 16.83 | 1.44 | 9.36% | 15.50 | 16.85 | 484766 | 78605 | 11.60% |
| 2024-10-11 | 16.39 | 15.39 | -1.00 | -6.10% | 15.04 | 16.39 | 378308 | 58871 | 9.06% |
| 2024-10-10 | 16.30 | 16.39 | 0.19 | 1.17% | 16.01 | 17.29 | 487938 | 80916 | 11.68% |
| 2024-10-09 | 17.65 | 16.20 | -2.40 | -12.90% | 15.66 | 18.32 | 729440 | 123083 | 17.46% |
| 2024-10-08 | 19.00 | 18.60 | 2.52 | 15.67% | 16.70 | 19.00 | 737253 | 132651 | 17.65% |
| 2024-09-30 | 14.44 | 16.08 | 2.18 | 15.68% | 14.09 | 16.37 | 681290 | 103501 | 16.31% |
| 2024-09-27 | 13.30 | 13.90 | 0.77 | 5.86% | 13.22 | 14.08 | 414109 | 56524 | 9.91% |
| 2024-09-26 | 12.70 | 13.13 | 0.33 | 2.58% | 12.70 | 13.13 | 241343 | 31274 | 5.78% |
| 2024-09-25 | 12.71 | 12.80 | 0.20 | 1.59% | 12.64 | 13.05 | 284321 | 36591 | 6.81% |
| 2024-09-24 | 12.29 | 12.60 | 0.38 | 3.11% | 12.00 | 12.60 | 225300 | 27907 | 5.39% |
| 2024-09-23 | 12.08 | 12.22 | 0.12 | 0.99% | 12.03 | 12.40 | 129347 | 15815 | 3.10% |
| 2024-09-20 | 12.14 | 12.10 | -0.11 | -0.90% | 12.02 | 12.30 | 104004 | 12637 | 2.49% |
| 2024-09-19 | 11.99 | 12.21 | 0.42 | 3.56% | 11.83 | 12.35 | 158006 | 19168 | 3.78% |
| 2024-09-18 | 11.91 | 11.79 | -0.12 | -1.01% | 11.50 | 12.05 | 119558 | 14035 | 2.86% |
| 2024-09-13 | 12.30 | 11.91 | -0.34 | -2.78% | 11.91 | 12.32 | 124966 | 15109 | 2.99% |
| 2024-09-12 | 12.43 | 12.25 | -0.12 | -0.97% | 12.17 | 12.53 | 103809 | 12820 | 2.48% |
| 2024-09-11 | 12.60 | 12.37 | -0.21 | -1.67% | 12.28 | 12.60 | 106300 | 13180 | 2.54% |
| 2024-09-10 | 12.43 | 12.58 | 0.17 | 1.37% | 12.21 | 12.70 | 149894 | 18665 | 3.59% |
| 2024-09-09 | 12.26 | 12.41 | -0.16 | -1.27% | 12.26 | 12.53 | 136511 | 16884 | 3.27% |
| 2024-09-06 | 12.95 | 12.57 | -0.43 | -3.31% | 12.55 | 13.15 | 216410 | 27691 | 5.18% |
| 2024-09-05 | 12.85 | 13.00 | 0.15 | 1.17% | 12.79 | 13.11 | 185387 | 24059 | 4.44% |
| 2024-09-04 | 12.85 | 12.85 | -0.23 | -1.76% | 12.75 | 13.06 | 170871 | 22023 | 4.09% |
| 2024-09-03 | 12.70 | 13.08 | 0.39 | 3.07% | 12.62 | 13.08 | 214128 | 27551 | 5.13% |
| 2024-09-02 | 13.07 | 12.69 | -0.45 | -3.42% | 12.67 | 13.23 | 197379 | 25523 | 4.72% |
| 2024-08-30 | 12.80 | 13.14 | 0.29 | 2.26% | 12.79 | 13.36 | 267068 | 35112 | 6.39% |
| 2024-08-29 | 12.33 | 12.85 | 0.43 | 3.46% | 12.25 | 12.94 | 232054 | 29503 | 5.55% |
| 2024-08-28 | 12.39 | 12.42 | -0.08 | -0.64% | 12.30 | 12.63 | 149141 | 18585 | 3.57% |
| 2024-08-27 | 12.84 | 12.50 | -0.50 | -3.85% | 12.45 | 12.85 | 204140 | 25755 | 4.89% |
| 2024-08-26 | 12.80 | 13.00 | 0.20 | 1.56% | 12.66 | 13.00 | 212361 | 27365 | 5.08% |