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 | 19.91 | 19.98 | -0.03 | -0.15% | 19.63 | 20.55 | 65554 | 13135 | 7.20% |
| 2024-12-02 | 19.98 | 20.01 | 0.15 | 0.76% | 19.87 | 20.75 | 80408 | 16187 | 8.84% |
| 2024-11-29 | 20.77 | 19.86 | 0.69 | 3.60% | 19.58 | 21.28 | 102357 | 20594 | 11.25% |
| 2024-11-28 | 19.15 | 19.17 | -0.08 | -0.42% | 19.00 | 19.67 | 52677 | 10222 | 5.79% |
| 2024-11-27 | 18.39 | 19.25 | 0.89 | 4.85% | 17.81 | 19.30 | 55292 | 10396 | 6.08% |
| 2024-11-26 | 18.71 | 18.36 | -0.45 | -2.39% | 18.33 | 18.87 | 21999 | 4075 | 2.42% |
| 2024-11-25 | 18.32 | 18.81 | 0.51 | 2.79% | 18.10 | 18.82 | 28799 | 5333 | 3.16% |
| 2024-11-22 | 19.52 | 18.30 | -1.15 | -5.91% | 18.30 | 19.52 | 34275 | 6514 | 3.77% |
| 2024-11-21 | 19.38 | 19.45 | 0.06 | 0.31% | 19.09 | 19.60 | 32284 | 6249 | 3.55% |
| 2024-11-20 | 18.99 | 19.39 | 0.44 | 2.32% | 18.87 | 19.43 | 35929 | 6924 | 3.95% |
| 2024-11-19 | 18.40 | 18.95 | 0.61 | 3.33% | 18.31 | 18.96 | 28455 | 5299 | 3.13% |
| 2024-11-18 | 19.11 | 18.34 | -0.74 | -3.88% | 18.00 | 19.37 | 42495 | 7819 | 4.67% |
| 2024-11-15 | 20.00 | 19.08 | -0.60 | -3.05% | 19.07 | 20.10 | 49864 | 9766 | 5.48% |
| 2024-11-14 | 20.09 | 19.68 | -0.42 | -2.09% | 19.64 | 20.79 | 70971 | 14407 | 7.80% |
| 2024-11-13 | 20.10 | 20.10 | 0.00 | 0.00% | 19.55 | 20.33 | 48194 | 9617 | 5.30% |
| 2024-11-12 | 19.90 | 20.10 | 0.21 | 1.06% | 19.70 | 20.44 | 75151 | 15032 | 8.26% |
| 2024-11-11 | 19.49 | 19.89 | 0.42 | 2.16% | 19.35 | 19.89 | 61046 | 11987 | 6.71% |
| 2024-11-08 | 19.84 | 19.47 | -0.37 | -1.86% | 19.47 | 20.20 | 83804 | 16527 | 9.21% |
| 2024-11-07 | 19.40 | 19.84 | 0.82 | 4.31% | 19.10 | 20.39 | 98359 | 19359 | 10.81% |
| 2024-11-06 | 19.27 | 19.02 | 0.31 | 1.66% | 18.85 | 19.79 | 85270 | 16465 | 9.37% |
| 2024-11-05 | 18.11 | 18.71 | 0.56 | 3.09% | 18.11 | 18.89 | 56549 | 10448 | 6.21% |
| 2024-11-04 | 17.64 | 18.15 | 0.25 | 1.40% | 17.64 | 18.31 | 39462 | 7146 | 4.34% |
| 2024-11-01 | 19.17 | 17.90 | -1.36 | -7.06% | 17.81 | 19.44 | 75637 | 13849 | 8.31% |
| 2024-10-31 | 18.61 | 19.26 | 0.31 | 1.64% | 18.61 | 19.44 | 68841 | 13209 | 7.57% |
| 2024-10-30 | 19.22 | 18.95 | -0.27 | -1.40% | 18.63 | 19.62 | 71138 | 13557 | 7.82% |
| 2024-10-29 | 20.12 | 19.22 | -1.25 | -6.11% | 19.10 | 20.40 | 91821 | 18125 | 10.09% |
| 2024-10-28 | 19.79 | 20.47 | 0.79 | 4.01% | 19.52 | 20.67 | 98679 | 20038 | 10.84% |
| 2024-10-25 | 18.94 | 19.68 | 0.49 | 2.55% | 18.94 | 19.70 | 100563 | 19526 | 11.11% |
| 2024-10-24 | 19.55 | 19.19 | -1.61 | -7.74% | 18.97 | 19.96 | 122173 | 23601 | 13.50% |
| 2024-10-23 | 19.99 | 20.80 | 0.05 | 0.24% | 19.69 | 21.75 | 167096 | 34518 | 18.46% |
| 2024-10-22 | 23.09 | 20.75 | -0.62 | -2.90% | 20.75 | 25.00 | 294742 | 67910 | 32.57% |
| 2024-10-21 | 17.67 | 21.37 | 3.56 | 19.99% | 17.67 | 21.37 | 197228 | 40477 | 21.79% |
| 2024-10-18 | 17.22 | 17.81 | 0.57 | 3.31% | 16.62 | 18.13 | 85026 | 14938 | 9.39% |
| 2024-10-17 | 17.37 | 17.24 | -0.29 | -1.65% | 16.88 | 17.53 | 70968 | 12175 | 7.84% |
| 2024-10-16 | 16.51 | 17.53 | 0.51 | 3.00% | 16.51 | 18.50 | 91259 | 16008 | 10.08% |
| 2024-10-15 | 16.10 | 17.02 | 0.71 | 4.35% | 15.98 | 18.38 | 92591 | 15789 | 10.23% |
| 2024-10-14 | 15.75 | 16.31 | 0.83 | 5.36% | 15.52 | 16.38 | 47436 | 7630 | 5.24% |
| 2024-10-11 | 16.16 | 15.48 | -0.83 | -5.09% | 15.25 | 16.16 | 50978 | 7964 | 5.63% |
| 2024-10-10 | 16.05 | 16.31 | 0.57 | 3.62% | 15.88 | 16.98 | 68370 | 11280 | 7.55% |
| 2024-10-09 | 18.00 | 15.74 | -3.41 | -17.81% | 15.74 | 18.00 | 77701 | 13246 | 8.59% |
| 2024-10-08 | 18.09 | 19.15 | 2.47 | 14.81% | 17.14 | 19.99 | 131924 | 24432 | 14.58% |
| 2024-09-30 | 15.11 | 16.68 | 1.93 | 13.08% | 14.94 | 16.84 | 81191 | 12937 | 8.97% |
| 2024-09-27 | 14.31 | 14.75 | 0.70 | 4.98% | 14.14 | 15.10 | 43064 | 6282 | 4.76% |
| 2024-09-26 | 13.83 | 14.05 | 0.22 | 1.59% | 13.80 | 14.09 | 26939 | 3769 | 2.98% |
| 2024-09-25 | 13.82 | 13.83 | 0.07 | 0.51% | 13.80 | 14.10 | 32075 | 4480 | 3.54% |
| 2024-09-24 | 13.58 | 13.76 | 0.27 | 2.00% | 13.42 | 13.77 | 20814 | 2840 | 2.30% |
| 2024-09-23 | 13.40 | 13.49 | 0.06 | 0.45% | 13.26 | 13.64 | 9855 | 1327 | 1.09% |
| 2024-09-20 | 13.38 | 13.43 | -0.01 | -0.07% | 13.23 | 13.58 | 11615 | 1554 | 1.28% |
| 2024-09-19 | 13.07 | 13.44 | 0.37 | 2.83% | 13.04 | 13.44 | 11338 | 1508 | 1.25% |
| 2024-09-18 | 13.30 | 13.07 | -0.22 | -1.66% | 12.88 | 13.50 | 11764 | 1537 | 1.30% |
| 2024-09-13 | 13.60 | 13.29 | -0.31 | -2.28% | 13.26 | 13.69 | 11990 | 1609 | 1.32% |
| 2024-09-12 | 13.78 | 13.60 | -0.18 | -1.31% | 13.60 | 13.96 | 14147 | 1953 | 1.56% |
| 2024-09-11 | 13.77 | 13.78 | 0.08 | 0.58% | 13.56 | 14.00 | 17323 | 2376 | 1.91% |
| 2024-09-10 | 13.68 | 13.70 | 0.17 | 1.26% | 13.48 | 13.88 | 14526 | 1989 | 1.61% |
| 2024-09-09 | 13.40 | 13.53 | 0.13 | 0.97% | 13.18 | 13.68 | 10864 | 1466 | 1.20% |
| 2024-09-06 | 13.80 | 13.40 | -0.40 | -2.90% | 13.40 | 13.90 | 18755 | 2561 | 2.07% |
| 2024-09-05 | 13.75 | 13.80 | 0.08 | 0.58% | 13.66 | 13.98 | 14459 | 1997 | 1.60% |
| 2024-09-04 | 13.73 | 13.72 | 0.07 | 0.51% | 13.53 | 13.85 | 19093 | 2610 | 2.11% |
| 2024-09-03 | 13.52 | 13.65 | -0.01 | -0.07% | 13.52 | 13.80 | 16286 | 2220 | 1.80% |
| 2024-09-02 | 13.80 | 13.66 | -0.17 | -1.23% | 13.62 | 14.02 | 17990 | 2484 | 1.99% |
| 2024-08-30 | 13.50 | 13.83 | 0.31 | 2.29% | 13.41 | 14.05 | 27510 | 3795 | 3.04% |
| 2024-08-29 | 13.35 | 13.52 | 0.17 | 1.27% | 13.21 | 13.63 | 13793 | 1856 | 1.52% |
| 2024-08-28 | 13.28 | 13.35 | -0.03 | -0.22% | 13.26 | 13.51 | 10491 | 1404 | 1.15% |
| 2024-08-27 | 13.53 | 13.38 | -0.24 | -1.76% | 13.23 | 13.74 | 16067 | 2156 | 1.77% |
| 2024-08-26 | 13.36 | 13.62 | 0.31 | 2.33% | 13.15 | 13.77 | 18166 | 2466 | 2.00% |