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 | 18.70 | 18.70 | -0.01 | -0.05% | 18.58 | 18.84 | 31162 | 5827 | 4.60% |
| 2024-12-02 | 18.39 | 18.71 | 0.28 | 1.52% | 18.36 | 18.73 | 37067 | 6883 | 5.48% |
| 2024-11-29 | 18.15 | 18.43 | 0.20 | 1.10% | 18.09 | 18.54 | 32964 | 6053 | 4.87% |
| 2024-11-28 | 18.36 | 18.23 | -0.08 | -0.44% | 18.12 | 18.53 | 29154 | 5350 | 4.31% |
| 2024-11-27 | 18.17 | 18.31 | 0.04 | 0.22% | 17.71 | 18.37 | 34411 | 6193 | 5.08% |
| 2024-11-26 | 18.38 | 18.27 | -0.10 | -0.54% | 18.21 | 18.67 | 32271 | 5924 | 4.77% |
| 2024-11-25 | 18.44 | 18.37 | 0.11 | 0.60% | 18.01 | 18.47 | 31730 | 5796 | 4.69% |
| 2024-11-22 | 19.03 | 18.26 | -0.91 | -4.75% | 18.21 | 19.19 | 52337 | 9813 | 7.73% |
| 2024-11-21 | 19.21 | 19.17 | -0.04 | -0.21% | 18.98 | 19.49 | 46736 | 8978 | 6.90% |
| 2024-11-20 | 18.65 | 19.21 | 0.41 | 2.18% | 18.65 | 19.50 | 58572 | 11226 | 8.65% |
| 2024-11-19 | 18.35 | 18.80 | 0.53 | 2.90% | 18.27 | 18.80 | 42980 | 7974 | 6.35% |
| 2024-11-18 | 18.50 | 18.27 | -0.13 | -0.71% | 18.10 | 18.69 | 44477 | 8166 | 6.57% |
| 2024-11-15 | 19.08 | 18.40 | -0.68 | -3.56% | 18.35 | 19.26 | 57784 | 10858 | 8.54% |
| 2024-11-14 | 20.01 | 19.08 | -0.93 | -4.65% | 19.05 | 20.01 | 60627 | 11771 | 8.96% |
| 2024-11-13 | 19.92 | 20.01 | -0.09 | -0.45% | 19.59 | 20.21 | 66520 | 13195 | 9.83% |
| 2024-11-12 | 20.44 | 20.10 | -0.54 | -2.62% | 19.90 | 20.62 | 114925 | 23209 | 16.98% |
| 2024-11-11 | 19.59 | 20.64 | 1.06 | 5.41% | 19.56 | 20.81 | 142124 | 28714 | 21.00% |
| 2024-11-08 | 19.16 | 19.58 | 0.42 | 2.19% | 19.04 | 20.20 | 166022 | 32561 | 24.53% |
| 2024-11-07 | 19.50 | 19.16 | -0.16 | -0.83% | 18.99 | 19.77 | 214952 | 41398 | 31.76% |
| 2024-11-06 | 17.60 | 19.32 | 1.76 | 10.02% | 17.58 | 19.32 | 205540 | 39060 | 30.37% |
| 2024-11-05 | 17.31 | 17.56 | 0.28 | 1.62% | 17.21 | 17.62 | 57456 | 10041 | 8.49% |
| 2024-11-04 | 16.96 | 17.28 | 0.46 | 2.73% | 16.68 | 17.35 | 51140 | 8789 | 7.56% |
| 2024-11-01 | 16.69 | 16.82 | 0.01 | 0.06% | 16.65 | 17.46 | 59222 | 10097 | 8.75% |
| 2024-10-31 | 16.72 | 16.81 | 0.11 | 0.66% | 16.70 | 16.96 | 41336 | 6958 | 6.11% |
| 2024-10-30 | 16.88 | 16.70 | -0.61 | -3.52% | 16.54 | 17.06 | 73935 | 12402 | 10.92% |
| 2024-10-29 | 17.95 | 17.31 | -0.61 | -3.40% | 17.31 | 17.95 | 63462 | 11184 | 9.38% |
| 2024-10-28 | 17.74 | 17.92 | 0.18 | 1.01% | 17.50 | 17.93 | 55509 | 9864 | 8.20% |
| 2024-10-25 | 17.59 | 17.74 | 0.16 | 0.91% | 17.51 | 17.88 | 58516 | 10350 | 8.64% |
| 2024-10-24 | 17.54 | 17.58 | 0.05 | 0.29% | 17.28 | 17.72 | 43565 | 7611 | 6.44% |
| 2024-10-23 | 17.61 | 17.53 | -0.09 | -0.51% | 17.48 | 17.70 | 56895 | 9997 | 8.41% |
| 2024-10-22 | 18.01 | 18.02 | 0.01 | 0.06% | 17.86 | 18.12 | 46772 | 8407 | 6.91% |
| 2024-10-21 | 17.95 | 18.01 | 0.12 | 0.67% | 17.80 | 18.17 | 58602 | 10555 | 8.66% |
| 2024-10-18 | 17.45 | 17.89 | 0.57 | 3.29% | 17.30 | 18.08 | 65264 | 11579 | 9.64% |
| 2024-10-17 | 17.44 | 17.32 | -0.12 | -0.69% | 17.30 | 17.71 | 40432 | 7076 | 5.97% |
| 2024-10-16 | 17.37 | 17.44 | -0.18 | -1.02% | 17.31 | 17.73 | 41041 | 7175 | 6.06% |
| 2024-10-15 | 17.89 | 17.62 | -0.33 | -1.84% | 17.62 | 18.24 | 59638 | 10715 | 8.81% |
| 2024-10-14 | 17.81 | 17.95 | 0.33 | 1.87% | 17.37 | 17.95 | 58223 | 10322 | 8.60% |
| 2024-10-11 | 18.42 | 17.62 | -0.73 | -3.98% | 17.35 | 18.43 | 77925 | 13869 | 11.51% |
| 2024-10-10 | 19.26 | 18.35 | -0.74 | -3.88% | 17.97 | 19.43 | 123231 | 22912 | 18.21% |
| 2024-10-09 | 19.55 | 19.09 | -1.26 | -6.19% | 19.08 | 20.29 | 179141 | 35254 | 26.47% |
| 2024-10-08 | 20.35 | 20.35 | 1.85 | 10.00% | 18.66 | 20.35 | 240971 | 47667 | 35.60% |
| 2024-09-30 | 17.50 | 18.50 | 1.68 | 9.99% | 17.15 | 18.50 | 214887 | 38487 | 31.75% |
| 2024-09-27 | 16.19 | 16.82 | 0.77 | 4.80% | 16.18 | 16.83 | 70417 | 11639 | 10.40% |
| 2024-09-26 | 15.70 | 16.05 | 0.33 | 2.10% | 15.60 | 16.07 | 70730 | 11223 | 10.45% |
| 2024-09-25 | 15.57 | 15.72 | 0.20 | 1.29% | 15.54 | 16.07 | 86602 | 13705 | 12.79% |
| 2024-09-24 | 15.05 | 15.52 | 0.51 | 3.40% | 15.03 | 15.52 | 64093 | 9822 | 9.47% |
| 2024-09-23 | 15.12 | 15.01 | -0.10 | -0.66% | 14.96 | 15.20 | 26483 | 3989 | 3.91% |
| 2024-09-20 | 15.23 | 15.11 | -0.15 | -0.98% | 15.05 | 15.29 | 28859 | 4373 | 4.26% |
| 2024-09-19 | 15.03 | 15.26 | 0.27 | 1.80% | 14.93 | 15.33 | 40298 | 6120 | 5.95% |
| 2024-09-18 | 15.20 | 14.99 | -0.19 | -1.25% | 14.84 | 15.25 | 36841 | 5530 | 5.44% |
| 2024-09-13 | 15.58 | 15.18 | -0.34 | -2.19% | 15.18 | 15.63 | 40311 | 6195 | 5.96% |
| 2024-09-12 | 15.87 | 15.52 | -0.32 | -2.02% | 15.49 | 15.94 | 51107 | 8019 | 7.55% |
| 2024-09-11 | 15.80 | 15.84 | -0.02 | -0.13% | 15.70 | 15.93 | 30035 | 4752 | 4.44% |
| 2024-09-10 | 16.09 | 15.86 | -0.17 | -1.06% | 15.63 | 16.09 | 45501 | 7214 | 6.72% |
| 2024-09-09 | 16.15 | 16.03 | -0.28 | -1.72% | 15.91 | 16.19 | 47369 | 7595 | 7.00% |
| 2024-09-06 | 16.22 | 16.31 | 0.01 | 0.06% | 16.22 | 16.62 | 72566 | 11902 | 10.72% |
| 2024-09-05 | 16.07 | 16.30 | 0.21 | 1.31% | 16.00 | 16.55 | 71398 | 11609 | 10.55% |
| 2024-09-04 | 16.29 | 16.09 | -0.30 | -1.83% | 16.08 | 16.38 | 59012 | 9555 | 8.72% |
| 2024-09-03 | 16.20 | 16.39 | 0.04 | 0.24% | 16.20 | 16.61 | 48223 | 7916 | 7.12% |
| 2024-09-02 | 16.90 | 16.35 | -0.65 | -3.82% | 16.32 | 16.94 | 84155 | 14009 | 12.43% |
| 2024-08-30 | 16.83 | 17.00 | 0.03 | 0.18% | 16.72 | 17.21 | 107317 | 18258 | 15.85% |
| 2024-08-29 | 16.51 | 16.97 | 0.28 | 1.68% | 16.51 | 17.16 | 96924 | 16420 | 14.32% |
| 2024-08-28 | 16.55 | 16.69 | 0.14 | 0.85% | 16.40 | 16.95 | 70440 | 11778 | 10.41% |
| 2024-08-27 | 16.69 | 16.55 | -0.32 | -1.90% | 16.52 | 16.99 | 78157 | 13045 | 11.55% |
| 2024-08-26 | 16.85 | 16.87 | -0.18 | -1.06% | 16.51 | 17.22 | 96520 | 16257 | 14.26% |