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 | 18.45 | 18.51 | 0.00 | 0.00% | 18.29 | 18.76 | 112526 | 20786 | 0.77% |
| 2024-12-02 | 18.19 | 18.51 | 0.31 | 1.70% | 18.15 | 18.75 | 183896 | 34186 | 1.25% |
| 2024-11-29 | 17.40 | 18.20 | 0.80 | 4.60% | 17.35 | 18.35 | 204464 | 36772 | 1.39% |
| 2024-11-28 | 17.68 | 17.40 | -0.17 | -0.97% | 17.36 | 17.69 | 72041 | 12616 | 0.49% |
| 2024-11-27 | 17.31 | 17.57 | 0.18 | 1.04% | 17.15 | 17.59 | 91360 | 15904 | 0.62% |
| 2024-11-26 | 17.26 | 17.39 | 0.15 | 0.87% | 17.26 | 17.80 | 122393 | 21476 | 0.83% |
| 2024-11-25 | 17.35 | 17.24 | -0.27 | -1.54% | 17.06 | 17.63 | 115760 | 20047 | 0.79% |
| 2024-11-22 | 18.48 | 17.51 | -0.97 | -5.25% | 17.50 | 18.52 | 178015 | 31893 | 1.21% |
| 2024-11-21 | 17.96 | 18.48 | 0.55 | 3.07% | 17.96 | 18.65 | 250028 | 46143 | 1.70% |
| 2024-11-20 | 17.50 | 17.93 | 0.38 | 2.17% | 17.50 | 18.07 | 130517 | 23301 | 0.89% |
| 2024-11-19 | 17.46 | 17.55 | 0.12 | 0.69% | 17.38 | 17.67 | 92384 | 16180 | 0.63% |
| 2024-11-18 | 17.90 | 17.43 | -0.48 | -2.68% | 17.30 | 18.04 | 169153 | 29868 | 1.15% |
| 2024-11-15 | 17.88 | 17.91 | 0.08 | 0.45% | 17.83 | 18.24 | 134199 | 24156 | 0.91% |
| 2024-11-14 | 18.30 | 17.83 | -0.43 | -2.35% | 17.81 | 18.31 | 156562 | 28262 | 1.07% |
| 2024-11-13 | 18.52 | 18.26 | -0.47 | -2.51% | 18.10 | 18.79 | 213500 | 39173 | 1.46% |
| 2024-11-12 | 18.43 | 18.73 | 0.34 | 1.85% | 18.43 | 19.04 | 331119 | 62322 | 2.26% |
| 2024-11-11 | 18.55 | 18.39 | -0.19 | -1.02% | 18.18 | 18.65 | 189015 | 34720 | 1.29% |
| 2024-11-08 | 18.97 | 18.58 | -0.21 | -1.12% | 18.39 | 19.05 | 221489 | 41291 | 1.51% |
| 2024-11-07 | 18.44 | 18.79 | 0.30 | 1.62% | 18.26 | 18.79 | 160182 | 29900 | 1.09% |
| 2024-11-06 | 18.72 | 18.49 | -0.22 | -1.18% | 18.44 | 18.81 | 149938 | 27868 | 1.02% |
| 2024-11-05 | 18.56 | 18.71 | 0.06 | 0.32% | 18.40 | 18.77 | 153039 | 28511 | 1.04% |
| 2024-11-04 | 18.60 | 18.65 | 0.10 | 0.54% | 18.35 | 18.75 | 115947 | 21479 | 0.79% |
| 2024-11-01 | 18.39 | 18.55 | 0.08 | 0.43% | 18.26 | 18.82 | 138544 | 25746 | 0.94% |
| 2024-10-31 | 18.70 | 18.47 | -0.17 | -0.91% | 18.44 | 18.79 | 121446 | 22522 | 0.83% |
| 2024-10-30 | 18.82 | 18.64 | -0.19 | -1.01% | 18.42 | 18.95 | 99779 | 18592 | 0.68% |
| 2024-10-29 | 19.38 | 18.83 | -0.40 | -2.08% | 18.72 | 19.53 | 153927 | 29220 | 1.05% |
| 2024-10-28 | 19.14 | 19.23 | 0.10 | 0.52% | 18.94 | 19.36 | 134741 | 25790 | 0.92% |
| 2024-10-25 | 19.00 | 19.13 | 0.01 | 0.05% | 18.79 | 19.18 | 122573 | 23283 | 0.84% |
| 2024-10-24 | 19.12 | 19.12 | 0.00 | 0.00% | 19.00 | 19.38 | 120130 | 23011 | 0.82% |
| 2024-10-23 | 19.15 | 19.12 | -0.04 | -0.21% | 18.96 | 19.38 | 139113 | 26668 | 0.95% |
| 2024-10-22 | 18.40 | 19.16 | 0.73 | 3.96% | 18.34 | 19.45 | 235088 | 44702 | 1.60% |
| 2024-10-21 | 18.50 | 18.43 | 0.06 | 0.33% | 18.18 | 18.65 | 139805 | 25728 | 0.95% |
| 2024-10-18 | 18.07 | 18.37 | 0.30 | 1.66% | 18.00 | 18.72 | 168827 | 30974 | 1.15% |
| 2024-10-17 | 18.31 | 18.07 | -0.20 | -1.09% | 18.05 | 18.49 | 110676 | 20205 | 0.75% |
| 2024-10-16 | 18.36 | 18.27 | -0.12 | -0.65% | 18.10 | 18.53 | 107840 | 19701 | 0.74% |
| 2024-10-15 | 18.71 | 18.39 | -0.41 | -2.18% | 18.39 | 18.93 | 111190 | 20726 | 0.76% |
| 2024-10-14 | 18.80 | 18.80 | 0.21 | 1.13% | 18.25 | 18.89 | 165760 | 30892 | 1.13% |
| 2024-10-11 | 19.70 | 18.59 | -1.01 | -5.15% | 18.38 | 19.70 | 221999 | 41811 | 1.51% |
| 2024-10-10 | 19.69 | 19.60 | 0.40 | 2.08% | 19.31 | 20.17 | 301186 | 59511 | 2.05% |
| 2024-10-09 | 19.85 | 19.20 | -0.85 | -4.24% | 18.58 | 20.06 | 409907 | 80024 | 2.79% |
| 2024-10-08 | 21.54 | 20.05 | 0.46 | 2.35% | 19.24 | 21.55 | 481997 | 97753 | 3.29% |
| 2024-09-30 | 18.75 | 19.59 | 1.76 | 9.87% | 18.39 | 19.61 | 448220 | 85872 | 3.06% |
| 2024-09-27 | 17.10 | 17.83 | 0.94 | 5.57% | 17.05 | 17.85 | 164937 | 28631 | 1.12% |
| 2024-09-26 | 16.61 | 16.89 | 0.28 | 1.69% | 16.44 | 16.89 | 186894 | 31154 | 1.27% |
| 2024-09-25 | 16.26 | 16.61 | 0.60 | 3.75% | 16.26 | 16.90 | 211577 | 35085 | 1.44% |
| 2024-09-24 | 15.76 | 16.01 | 0.33 | 2.10% | 15.64 | 16.14 | 122242 | 19448 | 0.83% |
| 2024-09-23 | 15.80 | 15.68 | -0.04 | -0.25% | 15.53 | 15.94 | 82260 | 12894 | 0.56% |
| 2024-09-20 | 15.92 | 15.72 | -0.28 | -1.75% | 15.70 | 15.99 | 60663 | 9571 | 0.41% |
| 2024-09-19 | 16.16 | 16.00 | -0.18 | -1.11% | 15.85 | 16.37 | 107613 | 17278 | 0.73% |
| 2024-09-18 | 15.70 | 16.18 | 0.44 | 2.80% | 15.54 | 16.20 | 121823 | 19409 | 0.83% |
| 2024-09-13 | 16.12 | 15.74 | -0.36 | -2.24% | 15.72 | 16.16 | 75577 | 12006 | 0.52% |
| 2024-09-12 | 16.16 | 16.10 | -0.04 | -0.25% | 16.06 | 16.45 | 72885 | 11791 | 0.50% |
| 2024-09-11 | 16.12 | 16.14 | -0.09 | -0.55% | 16.02 | 16.31 | 65409 | 10567 | 0.45% |
| 2024-09-10 | 16.44 | 16.23 | -0.10 | -0.61% | 16.02 | 16.46 | 68528 | 11076 | 0.47% |
| 2024-09-09 | 16.31 | 16.33 | -0.07 | -0.43% | 16.28 | 16.60 | 75315 | 12374 | 0.51% |
| 2024-09-06 | 16.75 | 16.40 | -0.37 | -2.21% | 16.39 | 16.83 | 67941 | 11235 | 0.46% |
| 2024-09-05 | 16.60 | 16.77 | 0.20 | 1.21% | 16.58 | 16.85 | 74406 | 12479 | 0.51% |
| 2024-09-04 | 16.47 | 16.57 | 0.14 | 0.85% | 16.28 | 16.94 | 134394 | 22398 | 0.92% |
| 2024-09-03 | 16.67 | 16.43 | -0.29 | -1.73% | 16.32 | 16.90 | 159667 | 26476 | 1.09% |
| 2024-09-02 | 16.72 | 16.72 | -0.11 | -0.65% | 16.66 | 17.19 | 168691 | 28385 | 1.15% |
| 2024-08-30 | 17.19 | 16.83 | -0.45 | -2.60% | 16.81 | 17.39 | 154425 | 26285 | 1.05% |
| 2024-08-29 | 16.88 | 17.28 | 0.40 | 2.37% | 16.81 | 17.36 | 74322 | 12789 | 0.51% |
| 2024-08-28 | 16.90 | 16.88 | -0.04 | -0.24% | 16.83 | 17.05 | 44691 | 7562 | 0.30% |
| 2024-08-27 | 17.01 | 16.92 | -0.10 | -0.59% | 16.88 | 17.14 | 42486 | 7216 | 0.29% |
| 2024-08-26 | 17.12 | 17.02 | -0.04 | -0.23% | 16.73 | 17.12 | 73555 | 12445 | 0.50% |