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 | 18.30 | 18.85 | 0.55 | 3.01% | 18.19 | 19.17 | 44419 | 8354 | 8.88% |
| 2024-12-02 | 17.99 | 18.30 | 0.31 | 1.72% | 17.93 | 18.35 | 20038 | 3656 | 4.01% |
| 2024-11-29 | 17.84 | 17.99 | 0.14 | 0.78% | 17.53 | 18.19 | 23931 | 4285 | 4.79% |
| 2024-11-28 | 17.59 | 17.85 | 0.36 | 2.06% | 17.43 | 18.31 | 32435 | 5844 | 6.49% |
| 2024-11-27 | 17.39 | 17.49 | 0.20 | 1.16% | 16.61 | 17.49 | 26084 | 4447 | 5.22% |
| 2024-11-26 | 17.65 | 17.29 | -0.48 | -2.70% | 17.27 | 17.89 | 21795 | 3809 | 4.36% |
| 2024-11-25 | 17.60 | 17.77 | 0.21 | 1.20% | 17.20 | 17.83 | 23748 | 4168 | 4.75% |
| 2024-11-22 | 18.61 | 17.56 | -1.12 | -6.00% | 17.45 | 18.85 | 41385 | 7545 | 8.28% |
| 2024-11-21 | 18.80 | 18.68 | -0.11 | -0.59% | 18.33 | 19.13 | 36106 | 6730 | 7.22% |
| 2024-11-20 | 17.81 | 18.79 | 0.89 | 4.97% | 17.70 | 19.26 | 58763 | 10954 | 11.75% |
| 2024-11-19 | 18.08 | 17.90 | -0.25 | -1.38% | 17.10 | 18.40 | 54874 | 9641 | 10.97% |
| 2024-11-18 | 19.55 | 18.15 | -1.34 | -6.88% | 17.65 | 19.77 | 71971 | 13448 | 14.39% |
| 2024-11-15 | 17.71 | 19.49 | 1.60 | 8.94% | 17.68 | 20.50 | 129432 | 24965 | 25.89% |
| 2024-11-14 | 18.54 | 17.89 | -0.65 | -3.51% | 17.88 | 18.78 | 30022 | 5462 | 6.00% |
| 2024-11-13 | 18.76 | 18.54 | -0.25 | -1.33% | 18.15 | 19.03 | 39794 | 7362 | 7.96% |
| 2024-11-12 | 18.85 | 18.79 | -0.16 | -0.84% | 18.58 | 19.75 | 63202 | 12073 | 12.64% |
| 2024-11-11 | 18.55 | 18.95 | 0.42 | 2.27% | 18.34 | 18.95 | 64453 | 12044 | 12.89% |
| 2024-11-08 | 18.30 | 18.53 | 0.23 | 1.26% | 18.09 | 18.58 | 61936 | 11375 | 12.39% |
| 2024-11-07 | 18.40 | 18.30 | -0.15 | -0.81% | 17.68 | 18.40 | 64122 | 11568 | 12.82% |
| 2024-11-06 | 18.28 | 18.45 | -0.11 | -0.59% | 18.11 | 18.93 | 89178 | 16475 | 17.84% |
| 2024-11-05 | 17.95 | 18.56 | 0.61 | 3.40% | 17.39 | 18.60 | 99141 | 18019 | 19.83% |
| 2024-11-04 | 18.62 | 17.95 | -1.05 | -5.53% | 17.57 | 19.71 | 135545 | 24540 | 27.11% |
| 2024-11-01 | 22.90 | 19.00 | -3.26 | -14.65% | 19.00 | 23.90 | 225734 | 50211 | 45.15% |
| 2024-10-31 | 19.06 | 22.26 | 3.71 | 20.00% | 19.06 | 22.26 | 158895 | 34790 | 31.78% |
| 2024-10-30 | 18.05 | 18.55 | -0.05 | -0.27% | 17.37 | 18.95 | 98737 | 17859 | 19.75% |
| 2024-10-29 | 21.16 | 18.60 | -1.02 | -5.20% | 18.55 | 21.50 | 168295 | 33360 | 33.66% |
| 2024-10-28 | 16.61 | 19.62 | 3.27 | 20.00% | 16.46 | 19.62 | 83550 | 15679 | 16.71% |
| 2024-10-25 | 15.20 | 16.35 | 1.24 | 8.21% | 15.10 | 16.37 | 53510 | 8491 | 10.70% |
| 2024-10-24 | 15.58 | 15.11 | -0.68 | -4.31% | 15.10 | 15.64 | 27440 | 4181 | 5.49% |
| 2024-10-23 | 15.52 | 15.79 | 0.13 | 0.83% | 15.29 | 16.52 | 45574 | 7191 | 9.11% |
| 2024-10-22 | 15.51 | 15.66 | 0.11 | 0.71% | 15.36 | 15.70 | 17131 | 2667 | 3.43% |
| 2024-10-21 | 15.29 | 15.55 | 0.26 | 1.70% | 15.22 | 15.68 | 25938 | 4012 | 5.19% |
| 2024-10-18 | 15.13 | 15.29 | 0.11 | 0.72% | 14.76 | 15.50 | 29766 | 4487 | 5.95% |
| 2024-10-17 | 15.88 | 15.18 | -0.79 | -4.95% | 14.89 | 15.98 | 40404 | 6163 | 8.08% |
| 2024-10-16 | 14.96 | 15.97 | 1.02 | 6.82% | 14.80 | 16.55 | 34749 | 5455 | 6.95% |
| 2024-10-15 | 15.13 | 14.95 | -0.18 | -1.19% | 14.95 | 15.43 | 14296 | 2172 | 2.86% |
| 2024-10-14 | 14.87 | 15.13 | 0.37 | 2.51% | 14.60 | 15.15 | 13249 | 1979 | 2.65% |
| 2024-10-11 | 15.21 | 14.76 | -0.56 | -3.66% | 14.55 | 15.30 | 19178 | 2860 | 3.84% |
| 2024-10-10 | 15.15 | 15.32 | 0.35 | 2.34% | 15.02 | 15.80 | 25517 | 3942 | 5.10% |
| 2024-10-09 | 16.40 | 14.97 | -1.78 | -10.63% | 14.97 | 16.67 | 39138 | 6198 | 7.83% |
| 2024-10-08 | 17.70 | 16.75 | 1.39 | 9.05% | 15.99 | 18.00 | 57649 | 9755 | 11.53% |
| 2024-09-30 | 14.25 | 15.36 | 1.86 | 13.78% | 13.70 | 15.62 | 50197 | 7383 | 10.04% |
| 2024-09-27 | 12.98 | 13.50 | 0.60 | 4.65% | 12.98 | 13.64 | 24602 | 3281 | 4.92% |
| 2024-09-26 | 12.64 | 12.90 | 0.28 | 2.22% | 12.56 | 12.92 | 11678 | 1495 | 2.34% |
| 2024-09-25 | 12.48 | 12.62 | 0.19 | 1.53% | 12.48 | 12.80 | 15284 | 1939 | 3.06% |
| 2024-09-24 | 12.06 | 12.43 | 0.41 | 3.41% | 12.05 | 12.43 | 9832 | 1208 | 1.97% |
| 2024-09-23 | 12.07 | 12.02 | -0.06 | -0.50% | 11.93 | 12.20 | 4932 | 594 | 0.99% |
| 2024-09-20 | 12.32 | 12.08 | -0.32 | -2.58% | 12.04 | 12.42 | 7756 | 944 | 1.55% |
| 2024-09-19 | 12.20 | 12.40 | 0.25 | 2.06% | 12.10 | 12.50 | 8805 | 1087 | 1.76% |
| 2024-09-18 | 12.46 | 12.15 | -0.24 | -1.94% | 11.95 | 12.48 | 7918 | 959 | 1.58% |
| 2024-09-13 | 12.85 | 12.39 | -0.43 | -3.35% | 12.33 | 12.87 | 11456 | 1431 | 2.29% |
| 2024-09-12 | 12.84 | 12.82 | -0.04 | -0.31% | 12.80 | 13.05 | 7193 | 929 | 1.44% |
| 2024-09-11 | 12.89 | 12.86 | -0.02 | -0.16% | 12.80 | 13.05 | 5595 | 721 | 1.12% |
| 2024-09-10 | 12.92 | 12.88 | 0.04 | 0.31% | 12.69 | 13.04 | 8050 | 1033 | 1.61% |
| 2024-09-09 | 12.78 | 12.84 | 0.06 | 0.47% | 12.63 | 12.99 | 7244 | 929 | 1.45% |
| 2024-09-06 | 13.20 | 12.78 | -0.46 | -3.47% | 12.75 | 13.34 | 13135 | 1707 | 2.63% |
| 2024-09-05 | 13.09 | 13.24 | 0.20 | 1.53% | 13.07 | 13.43 | 13161 | 1745 | 2.63% |
| 2024-09-04 | 13.21 | 13.04 | -0.14 | -1.06% | 13.00 | 13.21 | 9245 | 1209 | 1.85% |
| 2024-09-03 | 13.08 | 13.18 | 0.13 | 1.00% | 12.97 | 13.25 | 10130 | 1332 | 2.03% |
| 2024-09-02 | 12.94 | 13.05 | 0.00 | 0.00% | 12.93 | 13.34 | 13900 | 1830 | 2.78% |
| 2024-08-30 | 13.00 | 13.05 | 0.02 | 0.15% | 12.93 | 13.25 | 15336 | 2011 | 3.07% |
| 2024-08-29 | 12.66 | 13.03 | 0.37 | 2.92% | 12.53 | 13.21 | 12580 | 1628 | 2.52% |
| 2024-08-28 | 12.45 | 12.66 | 0.21 | 1.69% | 12.20 | 12.76 | 11159 | 1408 | 2.23% |
| 2024-08-27 | 12.93 | 12.45 | -0.42 | -3.26% | 12.44 | 13.01 | 11942 | 1505 | 2.39% |
| 2024-08-26 | 12.50 | 12.87 | 0.36 | 2.88% | 12.50 | 13.06 | 12019 | 1544 | 2.40% |