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 | 19.73 | 23.64 | 3.94 | 20.00% | 19.73 | 23.64 | 288318 | 66918 | 54.07% |
| 2024-12-02 | 19.37 | 19.70 | 0.34 | 1.76% | 19.20 | 19.72 | 25319 | 4957 | 4.75% |
| 2024-11-29 | 19.09 | 19.36 | 0.07 | 0.36% | 18.93 | 19.52 | 22597 | 4362 | 4.24% |
| 2024-11-28 | 19.25 | 19.29 | 0.03 | 0.16% | 19.18 | 19.64 | 19676 | 3822 | 3.69% |
| 2024-11-27 | 18.82 | 19.26 | 0.31 | 1.64% | 18.38 | 19.26 | 17502 | 3293 | 3.28% |
| 2024-11-26 | 19.43 | 18.95 | -0.39 | -2.02% | 18.86 | 19.60 | 17673 | 3391 | 3.31% |
| 2024-11-25 | 18.79 | 19.34 | 0.73 | 3.92% | 18.79 | 19.38 | 24096 | 4611 | 4.52% |
| 2024-11-22 | 19.69 | 18.61 | -1.10 | -5.58% | 18.60 | 19.80 | 23969 | 4597 | 4.49% |
| 2024-11-21 | 19.59 | 19.71 | 0.08 | 0.41% | 19.42 | 19.86 | 17867 | 3513 | 3.35% |
| 2024-11-20 | 19.47 | 19.63 | 0.14 | 0.72% | 19.36 | 19.74 | 20576 | 4027 | 3.86% |
| 2024-11-19 | 18.99 | 19.49 | 0.50 | 2.63% | 18.71 | 19.50 | 23329 | 4454 | 4.37% |
| 2024-11-18 | 19.38 | 18.99 | -0.39 | -2.01% | 18.58 | 19.74 | 30440 | 5812 | 5.71% |
| 2024-11-15 | 20.46 | 19.38 | -1.30 | -6.29% | 19.30 | 20.75 | 43787 | 8774 | 8.21% |
| 2024-11-14 | 20.85 | 20.68 | -0.42 | -1.99% | 20.67 | 21.45 | 51755 | 10899 | 9.71% |
| 2024-11-13 | 20.46 | 21.10 | 0.55 | 2.68% | 20.20 | 21.10 | 52170 | 10836 | 9.78% |
| 2024-11-12 | 20.75 | 20.55 | -0.16 | -0.77% | 20.31 | 21.30 | 51179 | 10671 | 9.60% |
| 2024-11-11 | 20.24 | 20.71 | 0.40 | 1.97% | 19.99 | 20.72 | 44338 | 9091 | 8.31% |
| 2024-11-08 | 20.83 | 20.31 | -0.08 | -0.39% | 20.25 | 20.88 | 39607 | 8120 | 7.43% |
| 2024-11-07 | 20.16 | 20.39 | 0.10 | 0.49% | 19.99 | 20.42 | 38818 | 7859 | 7.28% |
| 2024-11-06 | 20.68 | 20.29 | -0.26 | -1.27% | 20.15 | 20.84 | 48265 | 9860 | 9.05% |
| 2024-11-05 | 20.10 | 20.55 | 0.56 | 2.80% | 19.91 | 20.57 | 45074 | 9160 | 8.45% |
| 2024-11-04 | 19.50 | 19.99 | 0.11 | 0.55% | 19.30 | 20.23 | 31535 | 6275 | 5.91% |
| 2024-11-01 | 20.62 | 19.88 | -0.51 | -2.50% | 19.63 | 20.98 | 48246 | 9776 | 9.05% |
| 2024-10-31 | 19.95 | 20.39 | 0.62 | 3.14% | 19.81 | 20.40 | 45308 | 9127 | 8.50% |
| 2024-10-30 | 19.98 | 19.77 | -0.48 | -2.37% | 19.62 | 20.48 | 41544 | 8293 | 7.79% |
| 2024-10-29 | 21.43 | 20.25 | -1.27 | -5.90% | 20.22 | 21.46 | 64877 | 13466 | 12.17% |
| 2024-10-28 | 21.40 | 21.52 | -0.38 | -1.74% | 21.00 | 21.66 | 69790 | 14905 | 13.09% |
| 2024-10-25 | 20.52 | 21.90 | 0.92 | 4.39% | 20.25 | 22.50 | 105602 | 22511 | 19.80% |
| 2024-10-24 | 20.59 | 20.98 | 0.61 | 2.99% | 20.41 | 21.49 | 71469 | 15041 | 13.40% |
| 2024-10-23 | 20.40 | 20.37 | -0.67 | -3.18% | 20.11 | 20.97 | 77495 | 15897 | 14.53% |
| 2024-10-22 | 22.03 | 21.04 | -1.94 | -8.44% | 20.88 | 22.80 | 130433 | 28117 | 24.46% |
| 2024-10-21 | 24.00 | 22.98 | 0.18 | 0.79% | 22.94 | 25.68 | 255764 | 61036 | 47.96% |
| 2024-10-18 | 19.18 | 22.80 | 3.80 | 20.00% | 18.65 | 22.80 | 136774 | 30043 | 25.65% |
| 2024-10-17 | 17.96 | 19.00 | 0.89 | 4.91% | 17.82 | 19.00 | 52708 | 9662 | 9.88% |
| 2024-10-16 | 17.25 | 18.11 | 0.66 | 3.78% | 17.11 | 18.13 | 45868 | 8170 | 8.60% |
| 2024-10-15 | 17.99 | 17.45 | -0.61 | -3.38% | 17.30 | 18.28 | 36475 | 6431 | 6.84% |
| 2024-10-14 | 16.36 | 18.06 | 1.74 | 10.66% | 16.36 | 18.15 | 62997 | 10932 | 11.81% |
| 2024-10-11 | 16.95 | 16.32 | -0.77 | -4.51% | 16.03 | 17.24 | 25273 | 4156 | 4.74% |
| 2024-10-10 | 17.50 | 17.09 | 0.30 | 1.79% | 16.78 | 17.50 | 29064 | 4993 | 5.45% |
| 2024-10-09 | 18.16 | 16.79 | -2.12 | -11.21% | 16.79 | 18.65 | 52910 | 9375 | 9.92% |
| 2024-10-08 | 20.51 | 18.91 | 1.32 | 7.50% | 18.00 | 20.60 | 64129 | 12259 | 12.03% |
| 2024-09-30 | 16.36 | 17.59 | 1.85 | 11.75% | 15.92 | 17.88 | 58259 | 9871 | 10.92% |
| 2024-09-27 | 15.40 | 15.74 | 0.60 | 3.96% | 15.16 | 15.95 | 25887 | 4025 | 4.85% |
| 2024-09-26 | 14.78 | 15.14 | 0.35 | 2.37% | 14.64 | 15.21 | 17160 | 2575 | 3.22% |
| 2024-09-25 | 14.92 | 14.79 | -0.01 | -0.07% | 14.72 | 15.07 | 24260 | 3617 | 4.55% |
| 2024-09-24 | 14.54 | 14.80 | 0.22 | 1.51% | 14.36 | 14.83 | 24005 | 3509 | 4.50% |
| 2024-09-23 | 14.33 | 14.58 | 0.25 | 1.74% | 14.15 | 14.80 | 23090 | 3336 | 4.33% |
| 2024-09-20 | 14.38 | 14.33 | -0.05 | -0.35% | 14.13 | 14.59 | 16677 | 2380 | 3.13% |
| 2024-09-19 | 13.81 | 14.38 | 0.66 | 4.81% | 13.73 | 14.98 | 24111 | 3453 | 4.52% |
| 2024-09-18 | 13.97 | 13.72 | -0.21 | -1.51% | 13.54 | 14.09 | 7680 | 1051 | 1.44% |
| 2024-09-13 | 14.17 | 13.93 | -0.24 | -1.69% | 13.93 | 14.28 | 7720 | 1082 | 1.45% |
| 2024-09-12 | 14.21 | 14.17 | -0.17 | -1.19% | 14.17 | 14.50 | 6341 | 906 | 1.19% |
| 2024-09-11 | 14.29 | 14.34 | 0.01 | 0.07% | 14.21 | 14.50 | 6037 | 866 | 1.13% |
| 2024-09-10 | 14.17 | 14.33 | 0.15 | 1.06% | 14.10 | 14.51 | 10303 | 1469 | 1.93% |
| 2024-09-09 | 14.10 | 14.18 | 0.02 | 0.14% | 13.96 | 14.26 | 7006 | 990 | 1.31% |
| 2024-09-06 | 14.61 | 14.16 | -0.46 | -3.15% | 14.03 | 14.77 | 11940 | 1705 | 2.24% |
| 2024-09-05 | 14.79 | 14.62 | 0.01 | 0.07% | 14.52 | 14.79 | 5649 | 825 | 1.06% |
| 2024-09-04 | 14.58 | 14.61 | -0.12 | -0.81% | 14.41 | 14.81 | 7223 | 1057 | 1.35% |
| 2024-09-03 | 14.58 | 14.73 | 0.18 | 1.24% | 14.53 | 14.88 | 7243 | 1066 | 1.36% |
| 2024-09-02 | 14.75 | 14.55 | -0.27 | -1.82% | 14.55 | 14.98 | 11574 | 1707 | 2.17% |
| 2024-08-30 | 14.51 | 14.82 | 0.33 | 2.28% | 14.40 | 14.95 | 20100 | 2965 | 3.77% |
| 2024-08-29 | 14.25 | 14.49 | 0.14 | 0.98% | 13.88 | 14.54 | 16665 | 2371 | 3.13% |
| 2024-08-28 | 13.99 | 14.35 | 0.35 | 2.50% | 13.92 | 14.52 | 13197 | 1888 | 2.47% |
| 2024-08-27 | 14.21 | 14.00 | -0.21 | -1.48% | 13.97 | 14.42 | 7992 | 1131 | 1.50% |
| 2024-08-26 | 13.81 | 14.21 | 0.40 | 2.90% | 13.81 | 14.28 | 9593 | 1350 | 1.80% |