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 | 19.61 | 19.72 | 0.12 | 0.61% | 19.45 | 19.83 | 35106 | 6909 | 3.27% |
| 2024-12-02 | 19.33 | 19.60 | 0.37 | 1.92% | 19.26 | 19.70 | 33349 | 6522 | 3.11% |
| 2024-11-29 | 18.64 | 19.23 | 0.49 | 2.61% | 18.50 | 19.36 | 41142 | 7836 | 3.83% |
| 2024-11-28 | 18.70 | 18.74 | 0.00 | 0.00% | 18.60 | 19.04 | 29130 | 5478 | 2.71% |
| 2024-11-27 | 18.41 | 18.74 | 0.20 | 1.08% | 17.78 | 18.82 | 31307 | 5713 | 2.91% |
| 2024-11-26 | 19.12 | 18.54 | -0.54 | -2.83% | 18.46 | 19.14 | 25366 | 4755 | 2.36% |
| 2024-11-25 | 18.39 | 19.08 | 0.62 | 3.36% | 18.39 | 19.09 | 35791 | 6724 | 3.33% |
| 2024-11-22 | 19.60 | 18.46 | -1.16 | -5.91% | 18.40 | 19.63 | 42563 | 8120 | 3.96% |
| 2024-11-21 | 19.60 | 19.62 | -0.28 | -1.41% | 19.19 | 19.95 | 44827 | 8808 | 4.17% |
| 2024-11-20 | 19.38 | 19.90 | 0.55 | 2.84% | 19.31 | 19.98 | 54695 | 10726 | 5.09% |
| 2024-11-19 | 18.64 | 19.35 | 0.71 | 3.81% | 18.62 | 19.35 | 38450 | 7301 | 3.58% |
| 2024-11-18 | 19.40 | 18.64 | -0.71 | -3.67% | 18.45 | 19.60 | 48195 | 9070 | 4.49% |
| 2024-11-15 | 19.75 | 19.35 | -0.61 | -3.06% | 19.31 | 20.26 | 74608 | 14797 | 6.95% |
| 2024-11-14 | 20.20 | 19.96 | -0.16 | -0.80% | 19.96 | 21.44 | 127168 | 26325 | 11.84% |
| 2024-11-13 | 19.92 | 20.12 | 0.04 | 0.20% | 19.47 | 20.18 | 46697 | 9262 | 4.35% |
| 2024-11-12 | 20.50 | 20.08 | -0.32 | -1.57% | 19.88 | 20.64 | 61557 | 12463 | 5.73% |
| 2024-11-11 | 19.87 | 20.40 | 0.54 | 2.72% | 19.78 | 20.41 | 59981 | 12076 | 5.58% |
| 2024-11-08 | 20.16 | 19.86 | -0.06 | -0.30% | 19.78 | 20.32 | 63367 | 12691 | 5.90% |
| 2024-11-07 | 19.45 | 19.92 | 0.48 | 2.47% | 19.39 | 20.03 | 65241 | 12910 | 6.07% |
| 2024-11-06 | 19.70 | 19.44 | -0.29 | -1.47% | 19.28 | 19.90 | 69955 | 13726 | 6.51% |
| 2024-11-05 | 19.06 | 19.73 | 0.67 | 3.52% | 18.77 | 19.74 | 72316 | 13996 | 6.73% |
| 2024-11-04 | 18.06 | 19.06 | 0.81 | 4.44% | 18.06 | 19.18 | 48339 | 9125 | 4.50% |
| 2024-11-01 | 19.19 | 18.25 | -1.16 | -5.98% | 18.18 | 19.47 | 68251 | 12701 | 6.35% |
| 2024-10-31 | 19.36 | 19.41 | 0.05 | 0.26% | 18.98 | 19.63 | 67092 | 12987 | 6.25% |
| 2024-10-30 | 19.52 | 19.36 | -0.80 | -3.97% | 18.80 | 19.70 | 93295 | 18001 | 8.69% |
| 2024-10-29 | 19.90 | 20.16 | 0.56 | 2.86% | 19.75 | 20.95 | 136564 | 27692 | 12.72% |
| 2024-10-28 | 19.56 | 19.60 | 0.15 | 0.77% | 19.32 | 19.83 | 61585 | 12010 | 5.73% |
| 2024-10-25 | 19.07 | 19.45 | 0.48 | 2.53% | 19.07 | 19.58 | 55792 | 10818 | 5.19% |
| 2024-10-24 | 19.09 | 18.97 | -0.18 | -0.94% | 18.95 | 19.48 | 41675 | 8004 | 3.88% |
| 2024-10-23 | 19.59 | 19.15 | -0.44 | -2.25% | 19.10 | 19.59 | 67116 | 12960 | 6.25% |
| 2024-10-22 | 19.16 | 19.59 | 0.30 | 1.56% | 19.10 | 19.86 | 88161 | 17192 | 8.21% |
| 2024-10-21 | 18.57 | 19.29 | 0.24 | 1.26% | 18.57 | 19.67 | 110302 | 21265 | 10.27% |
| 2024-10-18 | 18.59 | 19.05 | 0.33 | 1.76% | 18.31 | 19.50 | 133085 | 25228 | 12.39% |
| 2024-10-17 | 17.45 | 18.72 | 1.54 | 8.96% | 17.27 | 19.85 | 123839 | 22784 | 11.53% |
| 2024-10-16 | 17.33 | 17.18 | -0.44 | -2.50% | 17.05 | 17.70 | 43126 | 7477 | 4.02% |
| 2024-10-15 | 17.63 | 17.62 | -0.01 | -0.06% | 17.30 | 18.13 | 61998 | 10999 | 5.77% |
| 2024-10-14 | 17.15 | 17.63 | 0.52 | 3.04% | 16.75 | 17.80 | 48165 | 8324 | 4.48% |
| 2024-10-11 | 18.44 | 17.11 | -1.09 | -5.99% | 16.85 | 18.44 | 65349 | 11333 | 6.08% |
| 2024-10-10 | 18.40 | 18.20 | 0.02 | 0.11% | 18.06 | 19.12 | 66110 | 12216 | 6.16% |
| 2024-10-09 | 20.50 | 18.18 | -3.30 | -15.36% | 18.18 | 20.50 | 99879 | 19402 | 9.30% |
| 2024-10-08 | 22.92 | 21.48 | 1.89 | 9.65% | 20.01 | 23.00 | 125777 | 26946 | 11.71% |
| 2024-09-30 | 18.30 | 19.59 | 2.32 | 13.43% | 17.50 | 19.97 | 103648 | 19374 | 9.65% |
| 2024-09-27 | 16.40 | 17.27 | 1.16 | 7.20% | 16.27 | 17.66 | 64864 | 10981 | 6.04% |
| 2024-09-26 | 15.52 | 16.11 | 0.49 | 3.14% | 15.52 | 16.12 | 31072 | 4933 | 2.89% |
| 2024-09-25 | 15.72 | 15.62 | 0.11 | 0.71% | 15.55 | 16.00 | 32350 | 5112 | 3.01% |
| 2024-09-24 | 15.14 | 15.51 | 0.43 | 2.85% | 14.96 | 15.51 | 24966 | 3823 | 2.32% |
| 2024-09-23 | 15.20 | 15.08 | -0.10 | -0.66% | 14.92 | 15.28 | 12204 | 1847 | 1.14% |
| 2024-09-20 | 15.40 | 15.18 | -0.19 | -1.24% | 15.08 | 15.50 | 13736 | 2087 | 1.28% |
| 2024-09-19 | 15.02 | 15.37 | 0.35 | 2.33% | 15.02 | 15.59 | 20913 | 3216 | 1.95% |
| 2024-09-18 | 15.05 | 15.02 | -0.03 | -0.20% | 14.74 | 15.13 | 13986 | 2086 | 1.30% |
| 2024-09-13 | 15.44 | 15.05 | -0.38 | -2.46% | 15.05 | 15.55 | 15750 | 2396 | 1.47% |
| 2024-09-12 | 15.77 | 15.43 | -0.36 | -2.28% | 15.42 | 15.94 | 14033 | 2206 | 1.31% |
| 2024-09-11 | 15.68 | 15.79 | -0.03 | -0.19% | 15.61 | 15.93 | 10816 | 1705 | 1.01% |
| 2024-09-10 | 15.85 | 15.82 | 0.09 | 0.57% | 15.53 | 15.87 | 11642 | 1830 | 1.08% |
| 2024-09-09 | 15.68 | 15.73 | 0.05 | 0.32% | 15.38 | 15.85 | 16143 | 2533 | 1.50% |
| 2024-09-06 | 16.23 | 15.68 | -0.56 | -3.45% | 15.68 | 16.27 | 21635 | 3438 | 2.01% |
| 2024-09-05 | 16.20 | 16.24 | 0.13 | 0.81% | 16.00 | 16.32 | 18936 | 3066 | 1.76% |
| 2024-09-04 | 16.01 | 16.11 | -0.01 | -0.06% | 15.76 | 16.21 | 19932 | 3192 | 1.86% |
| 2024-09-03 | 15.91 | 16.12 | 0.18 | 1.13% | 15.80 | 16.30 | 20574 | 3315 | 1.92% |
| 2024-09-02 | 16.45 | 15.94 | -0.49 | -2.98% | 15.87 | 16.64 | 29447 | 4776 | 2.74% |
| 2024-08-30 | 16.08 | 16.43 | 0.31 | 1.92% | 15.92 | 16.72 | 33517 | 5505 | 3.12% |
| 2024-08-29 | 16.18 | 16.12 | -0.06 | -0.37% | 15.80 | 16.41 | 24917 | 4031 | 2.32% |
| 2024-08-28 | 16.11 | 16.18 | 0.12 | 0.75% | 15.91 | 16.47 | 18288 | 2959 | 1.70% |
| 2024-08-27 | 16.51 | 16.06 | -0.45 | -2.73% | 16.00 | 16.59 | 18607 | 3008 | 1.73% |
| 2024-08-26 | 16.30 | 16.51 | 0.33 | 2.04% | 16.10 | 16.58 | 16969 | 2787 | 1.58% |