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 | 19.92 | 20.05 | 0.13 | 0.65% | 19.65 | 20.30 | 10751 | 2151 | 1.32% |
| 2024-12-02 | 19.43 | 19.92 | 0.50 | 2.57% | 19.29 | 19.95 | 9861 | 1948 | 1.22% |
| 2024-11-29 | 19.19 | 19.42 | 0.24 | 1.25% | 18.80 | 19.55 | 8008 | 1545 | 0.99% |
| 2024-11-28 | 19.11 | 19.18 | 0.08 | 0.42% | 18.89 | 19.46 | 6839 | 1314 | 0.84% |
| 2024-11-27 | 19.13 | 19.10 | -0.14 | -0.73% | 18.23 | 19.66 | 10837 | 2020 | 1.34% |
| 2024-11-26 | 19.02 | 19.24 | 0.07 | 0.37% | 19.02 | 19.59 | 7986 | 1547 | 0.98% |
| 2024-11-25 | 18.80 | 19.17 | 0.71 | 3.85% | 18.49 | 19.17 | 8104 | 1531 | 1.00% |
| 2024-11-22 | 19.58 | 18.46 | -1.11 | -5.67% | 18.46 | 19.59 | 9093 | 1730 | 1.12% |
| 2024-11-21 | 19.35 | 19.57 | 0.10 | 0.51% | 19.20 | 19.66 | 8518 | 1658 | 1.05% |
| 2024-11-20 | 18.90 | 19.47 | 0.52 | 2.74% | 18.88 | 19.47 | 9612 | 1840 | 1.18% |
| 2024-11-19 | 19.88 | 18.95 | 0.18 | 0.96% | 18.40 | 19.88 | 13202 | 2474 | 1.63% |
| 2024-11-18 | 18.92 | 18.77 | -0.04 | -0.21% | 18.32 | 19.33 | 12819 | 2396 | 1.58% |
| 2024-11-15 | 19.01 | 18.81 | -0.23 | -1.21% | 18.81 | 19.34 | 9877 | 1890 | 1.22% |
| 2024-11-14 | 19.98 | 19.04 | -0.78 | -3.94% | 19.01 | 20.11 | 11534 | 2245 | 1.42% |
| 2024-11-13 | 20.05 | 19.82 | -0.39 | -1.93% | 19.46 | 20.20 | 15420 | 3057 | 1.90% |
| 2024-11-12 | 20.76 | 20.21 | -0.57 | -2.74% | 19.96 | 21.15 | 16307 | 3352 | 2.01% |
| 2024-11-11 | 20.12 | 20.78 | 0.53 | 2.62% | 19.92 | 20.95 | 13348 | 2750 | 1.64% |
| 2024-11-08 | 19.73 | 20.25 | 0.60 | 3.05% | 19.73 | 20.47 | 18806 | 3791 | 2.32% |
| 2024-11-07 | 19.05 | 19.65 | 0.56 | 2.93% | 18.99 | 19.68 | 11229 | 2182 | 1.38% |
| 2024-11-06 | 19.15 | 19.09 | 0.04 | 0.21% | 18.83 | 19.42 | 10448 | 2006 | 1.29% |
| 2024-11-05 | 18.79 | 19.05 | 0.29 | 1.55% | 18.65 | 19.19 | 10985 | 2085 | 1.35% |
| 2024-11-04 | 18.60 | 18.76 | 0.07 | 0.37% | 18.29 | 18.80 | 8038 | 1500 | 0.99% |
| 2024-11-01 | 18.83 | 18.69 | 0.01 | 0.05% | 18.40 | 19.25 | 14314 | 2698 | 1.76% |
| 2024-10-31 | 18.45 | 18.68 | 0.18 | 0.97% | 18.45 | 18.90 | 8854 | 1656 | 1.09% |
| 2024-10-30 | 18.45 | 18.50 | -0.01 | -0.05% | 18.35 | 18.99 | 10695 | 1994 | 1.32% |
| 2024-10-29 | 19.33 | 18.51 | -0.81 | -4.19% | 18.36 | 19.53 | 12224 | 2310 | 1.51% |
| 2024-10-28 | 19.02 | 19.32 | 0.31 | 1.63% | 18.83 | 19.45 | 11346 | 2175 | 1.40% |
| 2024-10-25 | 18.27 | 19.01 | 0.87 | 4.80% | 18.26 | 19.37 | 14640 | 2765 | 1.80% |
| 2024-10-24 | 18.13 | 18.14 | -0.14 | -0.77% | 18.01 | 18.45 | 9210 | 1676 | 1.13% |
| 2024-10-23 | 18.06 | 18.28 | 0.31 | 1.73% | 17.87 | 18.43 | 9528 | 1736 | 1.17% |
| 2024-10-22 | 17.80 | 17.97 | 0.17 | 0.96% | 17.66 | 18.15 | 7219 | 1296 | 0.89% |
| 2024-10-21 | 17.70 | 17.80 | 0.22 | 1.25% | 17.58 | 18.12 | 10029 | 1787 | 1.24% |
| 2024-10-18 | 16.95 | 17.58 | 0.49 | 2.87% | 16.95 | 18.00 | 10009 | 1748 | 1.23% |
| 2024-10-17 | 17.01 | 17.09 | -0.01 | -0.06% | 17.00 | 17.50 | 9990 | 1730 | 1.23% |
| 2024-10-16 | 17.06 | 17.10 | -0.18 | -1.04% | 16.89 | 17.34 | 6262 | 1074 | 0.77% |
| 2024-10-15 | 17.16 | 17.28 | -0.10 | -0.58% | 17.15 | 17.67 | 8345 | 1454 | 1.03% |
| 2024-10-14 | 17.36 | 17.38 | 0.50 | 2.96% | 16.70 | 17.50 | 7147 | 1222 | 0.88% |
| 2024-10-11 | 17.52 | 16.88 | -0.84 | -4.74% | 16.62 | 17.98 | 8729 | 1498 | 1.08% |
| 2024-10-10 | 18.00 | 18.21 | 0.30 | 1.68% | 17.78 | 18.68 | 13119 | 2388 | 1.62% |
| 2024-10-09 | 19.00 | 17.91 | -1.93 | -9.73% | 17.62 | 19.50 | 21242 | 3958 | 2.62% |
| 2024-10-08 | 21.00 | 19.84 | 1.68 | 9.25% | 18.99 | 21.28 | 27433 | 5460 | 3.38% |
| 2024-09-30 | 16.91 | 18.16 | 1.90 | 11.69% | 16.80 | 18.46 | 15350 | 2696 | 1.89% |
| 2024-09-27 | 15.65 | 16.26 | 0.68 | 4.36% | 15.65 | 16.45 | 6310 | 1015 | 0.78% |
| 2024-09-26 | 15.15 | 15.58 | 0.39 | 2.57% | 15.07 | 15.60 | 4087 | 627 | 0.50% |
| 2024-09-25 | 15.19 | 15.19 | 0.15 | 1.00% | 15.08 | 15.46 | 4244 | 647 | 0.52% |
| 2024-09-24 | 14.50 | 15.04 | 0.58 | 4.01% | 14.48 | 15.04 | 4799 | 711 | 0.59% |
| 2024-09-23 | 14.37 | 14.46 | 0.10 | 0.70% | 14.32 | 14.62 | 2795 | 404 | 0.34% |
| 2024-09-20 | 14.51 | 14.36 | -0.15 | -1.03% | 14.30 | 14.57 | 2851 | 410 | 0.35% |
| 2024-09-19 | 14.29 | 14.51 | 0.23 | 1.61% | 14.21 | 14.70 | 4859 | 702 | 0.60% |
| 2024-09-18 | 14.73 | 14.28 | -0.45 | -3.05% | 14.20 | 14.97 | 4587 | 660 | 0.57% |
| 2024-09-13 | 15.03 | 14.73 | -0.30 | -2.00% | 14.69 | 15.16 | 2366 | 352 | 0.29% |
| 2024-09-12 | 15.38 | 15.03 | -0.07 | -0.46% | 15.02 | 15.38 | 3871 | 586 | 0.48% |
| 2024-09-11 | 15.01 | 15.10 | 0.01 | 0.07% | 14.93 | 15.19 | 2673 | 402 | 0.33% |
| 2024-09-10 | 15.02 | 15.09 | 0.11 | 0.73% | 14.84 | 15.24 | 5298 | 796 | 0.65% |
| 2024-09-09 | 14.68 | 14.98 | 0.27 | 1.84% | 14.63 | 15.11 | 3608 | 537 | 0.44% |
| 2024-09-06 | 15.25 | 14.71 | -0.55 | -3.60% | 14.65 | 15.38 | 4316 | 643 | 0.53% |
| 2024-09-05 | 14.98 | 15.26 | 0.28 | 1.87% | 14.95 | 15.37 | 3145 | 478 | 0.39% |
| 2024-09-04 | 15.19 | 14.98 | -0.21 | -1.38% | 14.93 | 15.31 | 3679 | 555 | 0.45% |
| 2024-09-03 | 15.10 | 15.19 | -0.03 | -0.20% | 15.03 | 15.59 | 4901 | 747 | 0.60% |
| 2024-09-02 | 15.52 | 15.22 | -0.45 | -2.87% | 15.20 | 15.87 | 5844 | 903 | 0.72% |
| 2024-08-30 | 15.00 | 15.67 | 0.67 | 4.47% | 14.98 | 16.17 | 10019 | 1577 | 1.23% |
| 2024-08-29 | 14.48 | 15.00 | 0.65 | 4.53% | 14.46 | 15.08 | 7942 | 1182 | 0.98% |
| 2024-08-28 | 14.06 | 14.35 | 0.35 | 2.50% | 13.94 | 14.48 | 3266 | 466 | 0.40% |
| 2024-08-27 | 14.14 | 14.00 | -0.10 | -0.71% | 13.94 | 14.35 | 2745 | 385 | 0.34% |
| 2024-08-26 | 14.00 | 14.10 | -0.14 | -0.98% | 13.92 | 14.39 | 4563 | 641 | 0.56% |