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 | 20.10 | 20.04 | -0.09 | -0.45% | 19.86 | 20.60 | 8578 | 1728 | 2.48% |
| 2024-12-02 | 20.07 | 20.13 | 0.24 | 1.21% | 19.79 | 20.19 | 9819 | 1962 | 2.84% |
| 2024-11-29 | 19.55 | 19.89 | 0.36 | 1.84% | 19.21 | 20.12 | 13347 | 2634 | 3.85% |
| 2024-11-28 | 19.37 | 19.53 | 0.14 | 0.72% | 19.06 | 20.25 | 11950 | 2330 | 3.45% |
| 2024-11-27 | 18.94 | 19.39 | 0.23 | 1.20% | 18.26 | 19.50 | 9744 | 1834 | 2.81% |
| 2024-11-26 | 19.51 | 19.16 | -0.25 | -1.29% | 19.03 | 19.68 | 7659 | 1479 | 2.21% |
| 2024-11-25 | 18.64 | 19.41 | 0.67 | 3.58% | 18.45 | 19.50 | 9009 | 1723 | 2.60% |
| 2024-11-22 | 19.70 | 18.74 | -0.99 | -5.02% | 18.70 | 19.98 | 9711 | 1879 | 2.80% |
| 2024-11-21 | 19.62 | 19.73 | 0.11 | 0.56% | 19.26 | 20.05 | 7510 | 1482 | 2.17% |
| 2024-11-20 | 19.24 | 19.62 | 0.38 | 1.98% | 18.96 | 19.88 | 10933 | 2139 | 3.16% |
| 2024-11-19 | 18.71 | 19.24 | 0.56 | 3.00% | 18.56 | 19.31 | 6663 | 1260 | 1.92% |
| 2024-11-18 | 19.51 | 18.68 | -0.56 | -2.91% | 18.50 | 19.73 | 11494 | 2171 | 3.32% |
| 2024-11-15 | 19.79 | 19.24 | -0.48 | -2.43% | 19.20 | 20.08 | 10453 | 2059 | 3.02% |
| 2024-11-14 | 20.39 | 19.72 | -0.82 | -3.99% | 19.60 | 20.72 | 11443 | 2287 | 3.30% |
| 2024-11-13 | 20.22 | 20.54 | 0.25 | 1.23% | 19.91 | 21.30 | 15792 | 3239 | 4.56% |
| 2024-11-12 | 20.63 | 20.29 | -0.30 | -1.46% | 19.94 | 21.16 | 16850 | 3460 | 4.87% |
| 2024-11-11 | 19.32 | 20.59 | 1.09 | 5.59% | 19.22 | 21.19 | 20311 | 4100 | 5.87% |
| 2024-11-08 | 19.54 | 19.50 | 0.17 | 0.88% | 19.07 | 19.72 | 17114 | 3306 | 4.94% |
| 2024-11-07 | 19.13 | 19.33 | -0.07 | -0.36% | 19.02 | 19.60 | 20019 | 3873 | 5.78% |
| 2024-11-06 | 18.80 | 19.40 | 0.71 | 3.80% | 18.80 | 19.71 | 22521 | 4342 | 6.50% |
| 2024-11-05 | 18.34 | 18.69 | 0.63 | 3.49% | 18.10 | 18.80 | 17608 | 3244 | 5.08% |
| 2024-11-04 | 18.40 | 18.06 | -0.30 | -1.63% | 17.44 | 18.40 | 25209 | 4520 | 7.28% |
| 2024-11-01 | 18.53 | 18.36 | -0.19 | -1.02% | 17.86 | 20.70 | 39327 | 7507 | 11.36% |
| 2024-10-31 | 17.99 | 18.55 | 0.70 | 3.92% | 17.71 | 18.74 | 15864 | 2923 | 4.58% |
| 2024-10-30 | 18.38 | 17.85 | -0.30 | -1.65% | 17.60 | 18.55 | 12537 | 2252 | 3.62% |
| 2024-10-29 | 18.92 | 18.15 | -0.77 | -4.07% | 18.06 | 19.28 | 18057 | 3351 | 5.21% |
| 2024-10-28 | 18.39 | 18.92 | 0.62 | 3.39% | 18.18 | 18.94 | 12744 | 2388 | 3.68% |
| 2024-10-25 | 18.00 | 18.30 | 0.30 | 1.67% | 17.94 | 18.46 | 10215 | 1872 | 2.95% |
| 2024-10-24 | 18.04 | 18.00 | -0.03 | -0.17% | 17.79 | 18.26 | 9034 | 1625 | 2.61% |
| 2024-10-23 | 18.84 | 18.03 | -0.62 | -3.32% | 17.92 | 18.84 | 15544 | 2850 | 4.49% |
| 2024-10-22 | 18.17 | 18.65 | 0.54 | 2.98% | 18.12 | 19.16 | 15493 | 2887 | 4.47% |
| 2024-10-21 | 17.76 | 18.11 | 0.60 | 3.43% | 17.70 | 18.45 | 19572 | 3553 | 5.65% |
| 2024-10-18 | 17.12 | 17.51 | 0.40 | 2.34% | 17.12 | 17.87 | 10483 | 1831 | 3.03% |
| 2024-10-17 | 17.26 | 17.11 | -0.17 | -0.98% | 17.06 | 17.76 | 8330 | 1447 | 2.41% |
| 2024-10-16 | 16.99 | 17.28 | -0.01 | -0.06% | 16.99 | 17.68 | 10956 | 1901 | 3.16% |
| 2024-10-15 | 17.40 | 17.29 | -0.10 | -0.58% | 17.04 | 17.49 | 12055 | 2079 | 3.48% |
| 2024-10-14 | 16.66 | 17.39 | 0.86 | 5.20% | 16.66 | 17.77 | 16110 | 2761 | 4.65% |
| 2024-10-11 | 17.40 | 16.53 | -0.87 | -5.00% | 16.33 | 17.46 | 18128 | 3044 | 5.23% |
| 2024-10-10 | 17.40 | 17.40 | 0.25 | 1.46% | 17.05 | 18.26 | 18810 | 3304 | 5.43% |
| 2024-10-09 | 18.49 | 17.15 | -2.00 | -10.44% | 16.96 | 18.70 | 27344 | 4884 | 7.90% |
| 2024-10-08 | 20.31 | 19.15 | 1.57 | 8.93% | 17.85 | 20.38 | 37338 | 7056 | 10.78% |
| 2024-09-30 | 16.73 | 17.58 | 1.90 | 12.12% | 15.84 | 17.90 | 30868 | 5207 | 8.91% |
| 2024-09-27 | 15.11 | 15.68 | 0.76 | 5.09% | 15.00 | 15.92 | 12420 | 1921 | 3.59% |
| 2024-09-26 | 14.53 | 14.92 | 0.40 | 2.75% | 14.53 | 14.93 | 7261 | 1069 | 2.10% |
| 2024-09-25 | 14.61 | 14.52 | 0.04 | 0.28% | 14.45 | 14.85 | 7078 | 1037 | 2.04% |
| 2024-09-24 | 13.84 | 14.48 | 0.70 | 5.08% | 13.83 | 14.60 | 9808 | 1400 | 2.83% |
| 2024-09-23 | 13.83 | 13.78 | -0.05 | -0.36% | 13.71 | 14.04 | 4416 | 611 | 1.28% |
| 2024-09-20 | 14.18 | 13.83 | -0.32 | -2.26% | 13.77 | 14.18 | 5858 | 815 | 1.69% |
| 2024-09-19 | 13.84 | 14.15 | 0.42 | 3.06% | 13.61 | 14.22 | 7930 | 1109 | 2.29% |
| 2024-09-18 | 14.12 | 13.73 | -0.24 | -1.72% | 13.50 | 14.37 | 8421 | 1165 | 2.43% |
| 2024-09-13 | 14.40 | 13.97 | -0.44 | -3.05% | 13.93 | 14.56 | 7232 | 1022 | 2.09% |
| 2024-09-12 | 14.56 | 14.41 | -0.07 | -0.48% | 14.37 | 14.82 | 5346 | 780 | 1.54% |
| 2024-09-11 | 14.63 | 14.48 | -0.15 | -1.03% | 14.32 | 14.80 | 5041 | 732 | 1.46% |
| 2024-09-10 | 14.44 | 14.63 | 0.20 | 1.39% | 14.30 | 14.70 | 5981 | 868 | 1.73% |
| 2024-09-09 | 14.32 | 14.43 | 0.16 | 1.12% | 14.00 | 14.70 | 7630 | 1099 | 2.20% |
| 2024-09-06 | 14.81 | 14.27 | -0.46 | -3.12% | 14.15 | 14.82 | 7033 | 1015 | 2.03% |
| 2024-09-05 | 14.67 | 14.73 | 0.14 | 0.96% | 14.58 | 14.87 | 4599 | 677 | 1.33% |
| 2024-09-04 | 14.79 | 14.59 | -0.20 | -1.35% | 14.44 | 14.86 | 6170 | 901 | 1.78% |
| 2024-09-03 | 14.47 | 14.79 | 0.19 | 1.30% | 14.47 | 15.03 | 7128 | 1054 | 2.06% |
| 2024-09-02 | 15.01 | 14.60 | -0.41 | -2.73% | 14.58 | 15.27 | 6788 | 1010 | 1.96% |
| 2024-08-30 | 14.63 | 15.01 | 0.42 | 2.88% | 14.51 | 15.27 | 10529 | 1577 | 3.04% |
| 2024-08-29 | 14.39 | 14.59 | 0.08 | 0.55% | 14.27 | 14.68 | 8098 | 1175 | 2.34% |
| 2024-08-28 | 14.58 | 14.51 | -0.06 | -0.41% | 14.30 | 14.88 | 8516 | 1243 | 2.46% |
| 2024-08-27 | 14.98 | 14.57 | -0.37 | -2.48% | 14.47 | 15.10 | 6616 | 968 | 1.91% |
| 2024-08-26 | 14.48 | 14.94 | 0.54 | 3.75% | 14.41 | 15.06 | 11870 | 1761 | 3.43% |