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 | 18.77 | 18.10 | -0.76 | -4.03% | 17.86 | 18.82 | 375519 | 68340 | 6.27% |
| 2024-12-02 | 18.58 | 18.86 | 0.20 | 1.07% | 18.50 | 19.32 | 294037 | 55692 | 4.91% |
| 2024-11-29 | 18.14 | 18.66 | 0.56 | 3.09% | 17.92 | 19.28 | 411496 | 77028 | 6.87% |
| 2024-11-28 | 19.10 | 18.10 | -1.06 | -5.53% | 18.07 | 19.24 | 384896 | 70951 | 6.43% |
| 2024-11-27 | 18.30 | 19.16 | 0.68 | 3.68% | 17.58 | 19.26 | 418249 | 77152 | 6.98% |
| 2024-11-26 | 19.75 | 18.48 | -1.92 | -9.41% | 18.36 | 19.75 | 606712 | 115554 | 10.13% |
| 2024-11-25 | 21.31 | 20.40 | 1.03 | 5.32% | 19.58 | 21.31 | 770204 | 157658 | 12.86% |
| 2024-11-22 | 19.79 | 19.37 | -0.51 | -2.57% | 19.27 | 20.58 | 436709 | 87648 | 7.29% |
| 2024-11-21 | 19.79 | 19.88 | -0.38 | -1.88% | 19.41 | 20.50 | 378858 | 75319 | 6.33% |
| 2024-11-20 | 19.38 | 20.26 | 1.01 | 5.25% | 19.13 | 20.73 | 549854 | 110314 | 9.18% |
| 2024-11-19 | 19.00 | 19.25 | 0.12 | 0.63% | 18.50 | 19.53 | 399463 | 75947 | 6.67% |
| 2024-11-18 | 21.69 | 19.13 | -2.13 | -10.02% | 19.13 | 21.89 | 631118 | 124366 | 10.54% |
| 2024-11-15 | 21.85 | 21.26 | -0.17 | -0.79% | 20.87 | 23.10 | 756042 | 167427 | 12.62% |
| 2024-11-14 | 22.33 | 21.43 | -0.57 | -2.59% | 21.32 | 23.76 | 804695 | 180243 | 13.44% |
| 2024-11-13 | 22.79 | 22.00 | 0.90 | 4.27% | 21.66 | 23.21 | 887470 | 199309 | 14.82% |
| 2024-11-12 | 21.56 | 21.10 | -0.10 | -0.47% | 20.80 | 22.55 | 665132 | 143366 | 11.11% |
| 2024-11-11 | 19.58 | 21.20 | 1.58 | 8.05% | 19.50 | 21.58 | 809221 | 169217 | 13.51% |
| 2024-11-08 | 19.55 | 19.62 | 0.07 | 0.36% | 19.08 | 20.27 | 502253 | 98645 | 8.39% |
| 2024-11-07 | 18.00 | 19.55 | 1.30 | 7.12% | 17.86 | 19.68 | 537210 | 101985 | 8.97% |
| 2024-11-06 | 19.30 | 18.25 | -0.43 | -2.30% | 17.96 | 20.17 | 593229 | 112729 | 9.91% |
| 2024-11-05 | 17.21 | 18.68 | 1.28 | 7.36% | 17.15 | 19.13 | 486914 | 89221 | 8.13% |
| 2024-11-04 | 16.86 | 17.40 | 0.54 | 3.20% | 16.86 | 17.52 | 253859 | 43871 | 4.24% |
| 2024-11-01 | 17.00 | 16.86 | -0.11 | -0.65% | 16.66 | 17.59 | 329301 | 56375 | 5.50% |
| 2024-10-31 | 16.70 | 16.97 | 0.02 | 0.12% | 16.40 | 17.20 | 236259 | 39885 | 3.95% |
| 2024-10-30 | 16.51 | 16.95 | -0.07 | -0.41% | 16.43 | 17.44 | 293205 | 49779 | 4.90% |
| 2024-10-29 | 18.09 | 17.02 | -0.85 | -4.76% | 16.99 | 18.11 | 315106 | 54959 | 5.26% |
| 2024-10-28 | 17.79 | 17.87 | 0.19 | 1.07% | 17.61 | 18.07 | 242944 | 43337 | 4.06% |
| 2024-10-25 | 18.09 | 17.68 | -0.22 | -1.23% | 17.38 | 18.09 | 242349 | 42846 | 4.05% |
| 2024-10-24 | 18.00 | 17.90 | -0.10 | -0.56% | 17.71 | 18.29 | 188070 | 33612 | 3.14% |
| 2024-10-23 | 19.40 | 18.00 | -1.40 | -7.22% | 17.95 | 19.55 | 498627 | 93172 | 8.33% |
| 2024-10-22 | 18.50 | 19.40 | 0.96 | 5.21% | 18.21 | 20.12 | 539351 | 103577 | 9.01% |
| 2024-10-21 | 18.00 | 18.44 | 0.48 | 2.67% | 17.64 | 19.05 | 450389 | 82853 | 7.52% |
| 2024-10-18 | 17.10 | 17.96 | 0.75 | 4.36% | 16.76 | 18.37 | 473441 | 83754 | 7.91% |
| 2024-10-17 | 17.17 | 17.21 | 0.18 | 1.06% | 16.91 | 17.65 | 330411 | 56982 | 5.52% |
| 2024-10-16 | 17.21 | 17.03 | -0.99 | -5.49% | 16.87 | 17.48 | 460055 | 78827 | 7.68% |
| 2024-10-15 | 16.88 | 18.02 | 1.09 | 6.44% | 16.75 | 18.62 | 844832 | 154814 | 14.11% |
| 2024-10-14 | 16.58 | 16.93 | 0.38 | 2.30% | 15.86 | 16.94 | 340263 | 55866 | 5.68% |
| 2024-10-11 | 17.71 | 16.55 | -1.15 | -6.50% | 16.20 | 17.80 | 310705 | 52397 | 5.19% |
| 2024-10-10 | 18.34 | 17.70 | -0.26 | -1.45% | 17.70 | 19.02 | 392751 | 71350 | 6.56% |
| 2024-10-09 | 17.98 | 17.96 | -0.52 | -2.81% | 17.15 | 19.30 | 696967 | 127299 | 11.64% |
| 2024-10-08 | 19.20 | 18.48 | 1.01 | 5.78% | 17.14 | 19.20 | 775766 | 141749 | 12.95% |
| 2024-09-30 | 17.20 | 17.47 | 1.40 | 8.71% | 16.45 | 17.65 | 776713 | 133055 | 12.97% |
| 2024-09-27 | 15.19 | 16.07 | 1.46 | 9.99% | 15.14 | 16.07 | 410596 | 64894 | 6.86% |
| 2024-09-26 | 14.15 | 14.61 | 0.34 | 2.38% | 13.96 | 14.63 | 306064 | 43860 | 5.11% |
| 2024-09-25 | 14.00 | 14.27 | 0.31 | 2.22% | 14.00 | 14.70 | 305928 | 43922 | 5.11% |
| 2024-09-24 | 13.65 | 13.96 | 0.31 | 2.27% | 13.31 | 14.00 | 272912 | 37559 | 4.56% |
| 2024-09-23 | 13.80 | 13.65 | -0.33 | -2.36% | 13.50 | 13.85 | 189520 | 25946 | 3.16% |
| 2024-09-20 | 13.61 | 13.98 | 0.32 | 2.34% | 13.48 | 14.30 | 336051 | 46876 | 5.61% |
| 2024-09-19 | 13.80 | 13.66 | -0.07 | -0.51% | 13.58 | 13.92 | 185354 | 25417 | 3.10% |
| 2024-09-18 | 13.66 | 13.73 | 0.02 | 0.15% | 13.40 | 13.93 | 160150 | 21852 | 2.67% |
| 2024-09-13 | 13.82 | 13.71 | -0.10 | -0.72% | 13.71 | 14.13 | 201426 | 28013 | 3.36% |
| 2024-09-12 | 14.23 | 13.81 | -0.42 | -2.95% | 13.80 | 14.55 | 282804 | 39825 | 4.72% |
| 2024-09-11 | 14.50 | 14.23 | -0.23 | -1.59% | 14.14 | 14.67 | 267967 | 38495 | 4.47% |
| 2024-09-10 | 14.20 | 14.46 | 0.23 | 1.62% | 13.97 | 14.99 | 427596 | 61739 | 7.14% |
| 2024-09-09 | 14.35 | 14.23 | 0.04 | 0.28% | 14.00 | 14.53 | 236766 | 33752 | 3.95% |
| 2024-09-06 | 14.63 | 14.19 | -0.44 | -3.01% | 14.14 | 14.78 | 245186 | 35047 | 4.09% |
| 2024-09-05 | 14.24 | 14.63 | 0.35 | 2.45% | 14.17 | 15.21 | 403607 | 59146 | 6.74% |
| 2024-09-04 | 14.14 | 14.28 | 0.11 | 0.78% | 14.13 | 14.65 | 287519 | 41248 | 4.80% |
| 2024-09-03 | 14.04 | 14.17 | 0.01 | 0.07% | 13.71 | 14.42 | 301126 | 42390 | 5.03% |
| 2024-09-02 | 14.10 | 14.16 | 0.00 | 0.00% | 14.07 | 14.62 | 406431 | 58146 | 6.79% |
| 2024-08-30 | 14.00 | 14.16 | 0.82 | 6.15% | 13.90 | 14.67 | 666284 | 95912 | 11.13% |
| 2024-08-29 | 12.07 | 13.34 | 1.21 | 9.98% | 12.01 | 13.34 | 245748 | 31834 | 4.10% |
| 2024-08-28 | 11.87 | 12.13 | 0.23 | 1.93% | 11.77 | 12.20 | 81503 | 9782 | 1.36% |
| 2024-08-27 | 12.11 | 11.90 | -0.32 | -2.62% | 11.90 | 12.43 | 87968 | 10679 | 1.47% |
| 2024-08-26 | 12.17 | 12.22 | 0.06 | 0.49% | 12.01 | 12.29 | 62563 | 7614 | 1.04% |