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 | 18.93 | 19.30 | 0.29 | 1.53% | 18.61 | 19.84 | 43722 | 8403 | 4.41% |
| 2024-12-02 | 18.41 | 19.01 | 0.54 | 2.92% | 18.31 | 19.53 | 33100 | 6265 | 3.33% |
| 2024-11-29 | 18.00 | 18.47 | 0.47 | 2.61% | 17.87 | 18.62 | 29318 | 5376 | 2.95% |
| 2024-11-28 | 18.16 | 18.00 | -0.10 | -0.55% | 18.00 | 18.39 | 18381 | 3345 | 1.85% |
| 2024-11-27 | 17.89 | 18.10 | 0.10 | 0.56% | 17.29 | 18.14 | 21671 | 3837 | 2.18% |
| 2024-11-26 | 18.25 | 18.00 | -0.19 | -1.04% | 18.00 | 18.53 | 21265 | 3866 | 2.14% |
| 2024-11-25 | 17.85 | 18.19 | 0.46 | 2.59% | 17.09 | 18.23 | 26917 | 4772 | 2.71% |
| 2024-11-22 | 18.60 | 17.73 | -0.93 | -4.98% | 17.71 | 18.88 | 30663 | 5625 | 3.09% |
| 2024-11-21 | 18.93 | 18.66 | -0.14 | -0.74% | 18.45 | 19.13 | 28101 | 5251 | 2.83% |
| 2024-11-20 | 18.07 | 18.80 | 0.55 | 3.01% | 17.91 | 18.90 | 44238 | 8236 | 4.46% |
| 2024-11-19 | 18.71 | 18.25 | -0.99 | -5.15% | 17.46 | 19.50 | 61755 | 11327 | 6.22% |
| 2024-11-18 | 20.70 | 19.24 | -1.45 | -7.01% | 19.03 | 20.89 | 52284 | 10294 | 5.27% |
| 2024-11-15 | 20.00 | 20.69 | 0.42 | 2.07% | 20.00 | 21.00 | 58557 | 12030 | 5.90% |
| 2024-11-14 | 19.90 | 20.27 | 0.22 | 1.10% | 19.73 | 21.19 | 70402 | 14453 | 7.09% |
| 2024-11-13 | 19.76 | 20.05 | 0.33 | 1.67% | 18.80 | 20.20 | 49041 | 9554 | 4.94% |
| 2024-11-12 | 20.60 | 19.72 | -0.95 | -4.60% | 19.30 | 20.60 | 65924 | 13190 | 6.64% |
| 2024-11-11 | 20.40 | 20.67 | 0.47 | 2.33% | 19.70 | 20.68 | 72279 | 14715 | 7.28% |
| 2024-11-08 | 19.10 | 20.20 | 0.92 | 4.77% | 18.89 | 20.83 | 95616 | 18983 | 9.63% |
| 2024-11-07 | 18.80 | 19.28 | 0.40 | 2.12% | 18.80 | 19.68 | 55702 | 10719 | 5.61% |
| 2024-11-06 | 19.53 | 18.88 | -0.45 | -2.33% | 18.78 | 19.73 | 59894 | 11453 | 6.03% |
| 2024-11-05 | 18.51 | 19.33 | 0.87 | 4.71% | 18.51 | 19.59 | 78111 | 14870 | 7.87% |
| 2024-11-04 | 18.06 | 18.46 | -0.22 | -1.18% | 17.61 | 18.55 | 51759 | 9367 | 5.21% |
| 2024-11-01 | 18.60 | 18.68 | 0.09 | 0.48% | 18.40 | 19.59 | 88868 | 16959 | 8.95% |
| 2024-10-31 | 18.14 | 18.59 | 0.00 | 0.00% | 18.04 | 18.59 | 56052 | 10272 | 5.65% |
| 2024-10-30 | 17.50 | 18.59 | 0.05 | 0.27% | 17.50 | 19.10 | 59592 | 10921 | 6.00% |
| 2024-10-29 | 19.60 | 18.54 | -1.08 | -5.50% | 18.48 | 19.63 | 82468 | 15639 | 8.31% |
| 2024-10-28 | 18.80 | 19.62 | 0.57 | 2.99% | 18.40 | 19.69 | 126755 | 24178 | 12.77% |
| 2024-10-25 | 18.66 | 19.05 | 0.60 | 3.25% | 17.90 | 19.98 | 182816 | 33959 | 18.42% |
| 2024-10-24 | 16.64 | 18.45 | 1.68 | 10.02% | 16.62 | 18.45 | 90357 | 16048 | 9.10% |
| 2024-10-23 | 16.96 | 16.77 | -0.19 | -1.12% | 16.71 | 17.04 | 33778 | 5699 | 3.40% |
| 2024-10-22 | 17.38 | 16.96 | -0.20 | -1.17% | 16.65 | 17.38 | 46461 | 7863 | 4.68% |
| 2024-10-21 | 17.45 | 17.16 | -0.19 | -1.10% | 16.99 | 17.49 | 59780 | 10276 | 6.02% |
| 2024-10-18 | 16.56 | 17.35 | 0.77 | 4.64% | 16.10 | 17.68 | 76504 | 13007 | 7.71% |
| 2024-10-17 | 16.47 | 16.58 | 0.16 | 0.97% | 16.45 | 17.15 | 60050 | 10086 | 6.05% |
| 2024-10-16 | 15.80 | 16.42 | 0.21 | 1.30% | 15.60 | 16.53 | 44321 | 7137 | 4.47% |
| 2024-10-15 | 16.61 | 16.21 | -0.35 | -2.11% | 16.20 | 17.09 | 48522 | 8038 | 4.89% |
| 2024-10-14 | 16.10 | 16.56 | 0.46 | 2.86% | 16.01 | 16.70 | 42444 | 6949 | 4.28% |
| 2024-10-11 | 17.11 | 16.10 | -1.40 | -8.00% | 15.90 | 17.32 | 52392 | 8716 | 5.28% |
| 2024-10-10 | 17.86 | 17.50 | -0.74 | -4.06% | 17.00 | 18.24 | 77501 | 13673 | 7.81% |
| 2024-10-09 | 18.00 | 18.24 | 0.23 | 1.28% | 16.36 | 19.12 | 153143 | 27234 | 15.43% |
| 2024-10-08 | 19.28 | 18.01 | 0.44 | 2.50% | 17.18 | 19.29 | 148986 | 26943 | 15.01% |
| 2024-09-30 | 16.80 | 17.57 | 1.31 | 8.06% | 16.06 | 17.80 | 136786 | 23273 | 13.78% |
| 2024-09-27 | 15.61 | 16.26 | 0.66 | 4.23% | 15.44 | 16.34 | 87816 | 13990 | 8.85% |
| 2024-09-26 | 15.22 | 15.60 | 0.24 | 1.56% | 15.22 | 15.88 | 78592 | 12220 | 7.92% |
| 2024-09-25 | 15.15 | 15.36 | 0.21 | 1.39% | 15.00 | 15.59 | 87507 | 13368 | 8.82% |
| 2024-09-24 | 15.05 | 15.15 | 0.06 | 0.40% | 14.55 | 15.18 | 64835 | 9708 | 6.53% |
| 2024-09-23 | 15.01 | 15.09 | -0.20 | -1.31% | 14.80 | 15.17 | 55641 | 8332 | 5.61% |
| 2024-09-20 | 14.65 | 15.29 | 0.47 | 3.17% | 14.56 | 15.50 | 94949 | 14368 | 9.57% |
| 2024-09-19 | 15.00 | 14.82 | 0.07 | 0.47% | 14.51 | 15.20 | 58844 | 8729 | 5.93% |
| 2024-09-18 | 14.50 | 14.75 | -0.03 | -0.20% | 13.76 | 14.76 | 62973 | 8951 | 6.34% |
| 2024-09-13 | 14.20 | 14.78 | 0.41 | 2.85% | 14.20 | 15.35 | 77565 | 11532 | 7.82% |
| 2024-09-12 | 14.16 | 14.37 | -0.16 | -1.10% | 14.16 | 14.58 | 41126 | 5909 | 4.14% |
| 2024-09-11 | 14.99 | 14.53 | -0.45 | -3.00% | 14.36 | 15.15 | 52675 | 7718 | 5.31% |
| 2024-09-10 | 14.94 | 14.98 | 0.04 | 0.27% | 14.54 | 15.05 | 63707 | 9428 | 6.42% |
| 2024-09-09 | 14.69 | 14.94 | 0.52 | 3.61% | 14.22 | 15.20 | 85504 | 12673 | 8.61% |
| 2024-09-06 | 14.93 | 14.42 | -0.80 | -5.26% | 14.38 | 15.14 | 88566 | 12943 | 8.92% |
| 2024-09-05 | 14.88 | 15.22 | 0.37 | 2.49% | 14.53 | 15.47 | 103678 | 15616 | 10.45% |
| 2024-09-04 | 15.06 | 14.85 | -0.21 | -1.39% | 14.73 | 15.72 | 121189 | 18379 | 12.21% |
| 2024-09-03 | 15.50 | 15.06 | 0.34 | 2.31% | 14.85 | 16.19 | 202596 | 31486 | 20.41% |
| 2024-09-02 | 13.25 | 14.72 | 1.34 | 10.01% | 13.17 | 14.72 | 88980 | 12550 | 8.97% |
| 2024-08-30 | 12.88 | 13.38 | 0.47 | 3.64% | 12.88 | 13.68 | 64349 | 8579 | 6.48% |
| 2024-08-29 | 13.05 | 12.91 | -0.32 | -2.42% | 12.62 | 13.12 | 62119 | 7974 | 6.26% |
| 2024-08-28 | 13.48 | 13.23 | -0.25 | -1.85% | 12.59 | 13.68 | 53312 | 7027 | 5.37% |
| 2024-08-27 | 14.12 | 13.48 | -1.50 | -10.01% | 13.48 | 14.34 | 91252 | 12570 | 9.19% |
| 2024-08-26 | 14.29 | 14.98 | 0.55 | 3.81% | 13.89 | 15.00 | 101145 | 14674 | 10.19% |