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 | 17.51 | 17.39 | -0.12 | -0.69% | 17.08 | 17.55 | 206961 | 35689 | 2.32% |
| 2024-12-02 | 17.44 | 17.51 | 0.05 | 0.29% | 17.30 | 17.82 | 213998 | 37644 | 2.40% |
| 2024-11-29 | 17.44 | 17.46 | 0.28 | 1.63% | 17.44 | 17.85 | 217854 | 38364 | 2.45% |
| 2024-11-28 | 17.38 | 17.18 | -0.19 | -1.09% | 17.13 | 17.56 | 120856 | 20935 | 1.36% |
| 2024-11-27 | 16.83 | 17.37 | 0.52 | 3.09% | 16.70 | 17.39 | 155091 | 26519 | 1.74% |
| 2024-11-26 | 17.05 | 16.85 | -0.21 | -1.23% | 16.83 | 17.18 | 118173 | 20067 | 1.33% |
| 2024-11-25 | 16.83 | 17.06 | 0.25 | 1.49% | 16.83 | 17.28 | 105174 | 17888 | 1.18% |
| 2024-11-22 | 17.48 | 16.81 | -0.66 | -3.78% | 16.80 | 17.48 | 135584 | 23227 | 1.52% |
| 2024-11-21 | 17.49 | 17.47 | -0.06 | -0.34% | 17.37 | 17.59 | 94567 | 16499 | 1.06% |
| 2024-11-20 | 17.45 | 17.53 | 0.04 | 0.23% | 17.28 | 17.55 | 114996 | 20035 | 1.29% |
| 2024-11-19 | 17.47 | 17.49 | 0.06 | 0.34% | 17.20 | 17.56 | 114901 | 19943 | 1.29% |
| 2024-11-18 | 17.70 | 17.43 | -0.26 | -1.47% | 17.39 | 17.82 | 122404 | 21552 | 1.37% |
| 2024-11-15 | 17.86 | 17.69 | -0.24 | -1.34% | 17.67 | 17.98 | 134798 | 23967 | 1.51% |
| 2024-11-14 | 18.54 | 17.93 | -0.59 | -3.19% | 17.87 | 18.59 | 184357 | 33487 | 2.07% |
| 2024-11-13 | 18.46 | 18.52 | -0.02 | -0.11% | 18.18 | 18.62 | 141840 | 26113 | 1.59% |
| 2024-11-12 | 18.41 | 18.54 | 0.19 | 1.04% | 18.35 | 18.90 | 252232 | 47000 | 2.83% |
| 2024-11-11 | 18.29 | 18.35 | -0.13 | -0.70% | 18.12 | 18.50 | 234484 | 42848 | 2.63% |
| 2024-11-08 | 19.26 | 18.48 | -0.61 | -3.20% | 18.22 | 19.30 | 310804 | 58134 | 3.49% |
| 2024-11-07 | 18.80 | 19.09 | 0.09 | 0.47% | 18.60 | 19.11 | 238627 | 45100 | 2.68% |
| 2024-11-06 | 19.33 | 19.00 | -0.43 | -2.21% | 18.85 | 19.64 | 201493 | 38663 | 2.26% |
| 2024-11-05 | 18.64 | 19.43 | 0.84 | 4.52% | 18.17 | 19.69 | 276922 | 52571 | 3.11% |
| 2024-11-04 | 18.14 | 18.59 | 0.54 | 2.99% | 18.11 | 18.65 | 170922 | 31620 | 1.92% |
| 2024-11-01 | 17.87 | 18.05 | 0.09 | 0.50% | 17.79 | 18.45 | 178879 | 32434 | 2.01% |
| 2024-10-31 | 17.85 | 17.96 | -0.01 | -0.06% | 17.65 | 18.08 | 135318 | 24186 | 1.52% |
| 2024-10-30 | 17.84 | 17.97 | 0.12 | 0.67% | 17.81 | 18.39 | 167600 | 30296 | 1.88% |
| 2024-10-29 | 18.35 | 17.85 | -0.76 | -4.08% | 17.82 | 18.55 | 302153 | 54483 | 3.39% |
| 2024-10-28 | 18.85 | 18.61 | -0.32 | -1.69% | 18.41 | 18.86 | 151655 | 28141 | 1.70% |
| 2024-10-25 | 18.46 | 18.93 | 0.39 | 2.10% | 18.45 | 19.07 | 113261 | 21349 | 1.27% |
| 2024-10-24 | 18.62 | 18.54 | -0.23 | -1.23% | 18.48 | 18.95 | 98599 | 18391 | 1.11% |
| 2024-10-23 | 18.58 | 18.77 | 0.19 | 1.02% | 18.27 | 18.94 | 180257 | 33545 | 2.02% |
| 2024-10-22 | 18.37 | 18.58 | 0.16 | 0.87% | 17.81 | 18.80 | 269999 | 49523 | 3.03% |
| 2024-10-21 | 18.93 | 18.42 | -0.47 | -2.49% | 18.11 | 19.08 | 234567 | 43193 | 2.63% |
| 2024-10-18 | 18.04 | 18.89 | 0.85 | 4.71% | 18.00 | 19.43 | 288881 | 54207 | 3.24% |
| 2024-10-17 | 18.30 | 18.04 | -0.25 | -1.37% | 18.00 | 18.83 | 155216 | 28502 | 1.74% |
| 2024-10-16 | 18.60 | 18.29 | -0.50 | -2.66% | 18.21 | 18.80 | 193646 | 35719 | 2.17% |
| 2024-10-15 | 20.13 | 18.79 | -1.48 | -7.30% | 18.73 | 20.13 | 360672 | 69284 | 4.05% |
| 2024-10-14 | 19.82 | 20.27 | 0.58 | 2.95% | 19.45 | 20.34 | 210886 | 42265 | 2.37% |
| 2024-10-11 | 20.20 | 19.69 | -0.62 | -3.05% | 19.47 | 20.47 | 137776 | 27402 | 1.55% |
| 2024-10-10 | 19.80 | 20.31 | 0.37 | 1.86% | 19.66 | 21.19 | 243531 | 49805 | 2.73% |
| 2024-10-09 | 21.29 | 19.94 | -2.21 | -9.98% | 19.94 | 21.33 | 343536 | 70100 | 3.86% |
| 2024-10-08 | 23.80 | 22.15 | 0.39 | 1.79% | 20.83 | 23.90 | 356178 | 79299 | 4.00% |
| 2024-09-30 | 21.30 | 21.76 | 1.42 | 6.98% | 20.34 | 22.09 | 304014 | 64962 | 3.41% |
| 2024-09-27 | 19.34 | 20.34 | 1.18 | 6.16% | 19.19 | 20.37 | 141247 | 27640 | 1.59% |
| 2024-09-26 | 18.08 | 19.16 | 0.81 | 4.41% | 18.02 | 19.16 | 183772 | 34322 | 2.06% |
| 2024-09-25 | 18.75 | 18.35 | -0.40 | -2.13% | 18.13 | 19.11 | 325253 | 60781 | 3.65% |
| 2024-09-24 | 18.36 | 18.75 | 0.47 | 2.57% | 17.81 | 19.02 | 286363 | 52930 | 3.22% |
| 2024-09-23 | 18.21 | 18.28 | 0.01 | 0.05% | 18.09 | 18.53 | 106638 | 19477 | 1.20% |
| 2024-09-20 | 18.50 | 18.27 | -0.30 | -1.62% | 17.97 | 18.62 | 118770 | 21628 | 1.33% |
| 2024-09-19 | 18.73 | 18.57 | -0.17 | -0.91% | 18.43 | 18.88 | 132548 | 24686 | 1.49% |
| 2024-09-18 | 17.74 | 18.74 | 0.90 | 5.04% | 17.66 | 18.99 | 155795 | 28776 | 1.75% |
| 2024-09-13 | 18.38 | 17.84 | -0.63 | -3.41% | 17.78 | 18.58 | 105947 | 19065 | 1.19% |
| 2024-09-12 | 18.31 | 18.47 | 0.09 | 0.49% | 18.22 | 18.76 | 157316 | 29150 | 1.77% |
| 2024-09-11 | 17.39 | 18.38 | 0.96 | 5.51% | 17.14 | 18.47 | 222819 | 40338 | 2.50% |
| 2024-09-10 | 16.90 | 17.42 | 0.64 | 3.81% | 16.70 | 17.57 | 129050 | 22138 | 1.45% |
| 2024-09-09 | 17.20 | 16.78 | -0.63 | -3.62% | 16.63 | 17.52 | 110849 | 18767 | 1.24% |
| 2024-09-06 | 17.15 | 17.41 | 0.25 | 1.46% | 17.01 | 17.66 | 135390 | 23577 | 1.52% |
| 2024-09-05 | 16.80 | 17.16 | 0.36 | 2.14% | 16.66 | 17.25 | 122212 | 20799 | 1.37% |
| 2024-09-04 | 16.85 | 16.80 | -0.22 | -1.29% | 16.57 | 16.98 | 103400 | 17332 | 1.16% |
| 2024-09-03 | 16.88 | 17.02 | 0.14 | 0.83% | 16.61 | 17.14 | 122529 | 20692 | 1.38% |
| 2024-09-02 | 17.19 | 16.88 | -0.47 | -2.71% | 16.87 | 17.47 | 199529 | 34184 | 2.24% |
| 2024-08-30 | 15.98 | 17.35 | 1.37 | 8.57% | 15.67 | 17.58 | 324161 | 55229 | 3.64% |
| 2024-08-29 | 15.40 | 15.98 | 0.56 | 3.63% | 15.23 | 16.28 | 169826 | 27034 | 1.91% |
| 2024-08-28 | 15.55 | 15.42 | -0.26 | -1.66% | 15.29 | 15.88 | 147756 | 22855 | 1.66% |
| 2024-08-27 | 16.08 | 15.68 | -0.33 | -2.06% | 15.39 | 16.13 | 254517 | 39769 | 2.86% |
| 2024-08-26 | 16.33 | 16.01 | -0.20 | -1.23% | 15.90 | 16.34 | 98811 | 15890 | 1.11% |