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 | 19.19 | 18.80 | -0.30 | -1.57% | 18.65 | 19.19 | 17697 | 3324 | 1.15% |
| 2024-12-02 | 18.77 | 19.10 | 0.30 | 1.60% | 18.63 | 19.11 | 18522 | 3498 | 1.20% |
| 2024-11-29 | 18.75 | 18.80 | -0.02 | -0.11% | 18.64 | 19.16 | 19624 | 3703 | 1.27% |
| 2024-11-28 | 18.93 | 18.82 | -0.07 | -0.37% | 18.72 | 19.33 | 15900 | 3022 | 1.03% |
| 2024-11-27 | 18.70 | 18.89 | 0.09 | 0.48% | 18.10 | 18.92 | 18738 | 3473 | 1.22% |
| 2024-11-26 | 18.77 | 18.80 | 0.21 | 1.13% | 18.77 | 19.29 | 14773 | 2795 | 0.96% |
| 2024-11-25 | 18.72 | 18.59 | 0.31 | 1.70% | 18.01 | 18.74 | 18289 | 3359 | 1.19% |
| 2024-11-22 | 18.79 | 18.28 | -0.42 | -2.25% | 18.21 | 19.59 | 33166 | 6301 | 2.15% |
| 2024-11-21 | 18.73 | 18.70 | -0.16 | -0.85% | 18.47 | 19.26 | 21684 | 4092 | 1.41% |
| 2024-11-20 | 18.73 | 18.86 | 0.26 | 1.40% | 18.31 | 19.12 | 24464 | 4587 | 1.59% |
| 2024-11-19 | 18.28 | 18.60 | 0.56 | 3.10% | 18.00 | 18.68 | 21954 | 4036 | 1.42% |
| 2024-11-18 | 19.20 | 18.04 | -1.26 | -6.53% | 17.84 | 19.27 | 31183 | 5754 | 2.02% |
| 2024-11-15 | 19.62 | 19.30 | -0.16 | -0.82% | 19.29 | 20.19 | 29729 | 5853 | 1.93% |
| 2024-11-14 | 20.29 | 19.46 | -0.84 | -4.14% | 19.44 | 20.32 | 25834 | 5136 | 1.68% |
| 2024-11-13 | 20.76 | 20.30 | -0.72 | -3.43% | 19.80 | 21.19 | 42925 | 8711 | 2.78% |
| 2024-11-12 | 21.79 | 21.02 | -0.51 | -2.37% | 20.90 | 21.90 | 42399 | 9009 | 2.75% |
| 2024-11-11 | 20.90 | 21.53 | 1.15 | 5.64% | 20.30 | 21.97 | 75819 | 16120 | 4.92% |
| 2024-11-08 | 19.68 | 20.38 | 1.28 | 6.70% | 19.60 | 21.07 | 86534 | 17621 | 5.61% |
| 2024-11-07 | 19.46 | 19.10 | -0.36 | -1.85% | 18.68 | 19.46 | 37008 | 7016 | 2.40% |
| 2024-11-06 | 18.37 | 19.46 | 1.12 | 6.11% | 18.01 | 19.71 | 66810 | 12675 | 4.33% |
| 2024-11-05 | 17.63 | 18.34 | 0.61 | 3.44% | 17.55 | 18.45 | 25800 | 4683 | 1.67% |
| 2024-11-04 | 17.20 | 17.73 | 0.47 | 2.72% | 17.12 | 17.78 | 13584 | 2387 | 0.88% |
| 2024-11-01 | 18.12 | 17.26 | -0.82 | -4.54% | 17.20 | 18.16 | 16364 | 2886 | 1.06% |
| 2024-10-31 | 17.72 | 18.08 | 0.48 | 2.73% | 17.50 | 18.14 | 15924 | 2854 | 1.03% |
| 2024-10-30 | 17.74 | 17.60 | -0.16 | -0.90% | 17.40 | 17.94 | 16865 | 2981 | 1.09% |
| 2024-10-29 | 18.47 | 17.76 | -0.57 | -3.11% | 17.72 | 18.58 | 15819 | 2858 | 1.03% |
| 2024-10-28 | 18.16 | 18.33 | 0.17 | 0.94% | 18.07 | 18.39 | 14505 | 2646 | 0.94% |
| 2024-10-25 | 17.97 | 18.16 | 0.16 | 0.89% | 17.97 | 18.32 | 12930 | 2345 | 0.84% |
| 2024-10-24 | 18.00 | 18.00 | 0.12 | 0.67% | 17.73 | 18.22 | 17504 | 3147 | 1.14% |
| 2024-10-23 | 17.97 | 17.88 | -0.15 | -0.83% | 17.80 | 18.45 | 19378 | 3524 | 1.26% |
| 2024-10-22 | 18.32 | 18.03 | -0.24 | -1.31% | 17.82 | 18.44 | 16088 | 2914 | 1.04% |
| 2024-10-21 | 18.10 | 18.27 | 0.27 | 1.50% | 17.88 | 18.58 | 24090 | 4398 | 1.56% |
| 2024-10-18 | 17.39 | 18.00 | 0.60 | 3.45% | 17.20 | 18.34 | 23203 | 4172 | 1.51% |
| 2024-10-17 | 17.52 | 17.40 | 0.03 | 0.17% | 17.40 | 18.00 | 15522 | 2749 | 1.01% |
| 2024-10-16 | 17.60 | 17.37 | -0.38 | -2.14% | 17.17 | 17.69 | 14019 | 2443 | 0.91% |
| 2024-10-15 | 17.40 | 17.75 | 0.34 | 1.95% | 17.14 | 18.28 | 27893 | 4977 | 1.81% |
| 2024-10-14 | 16.64 | 17.41 | 0.85 | 5.13% | 16.38 | 17.42 | 14512 | 2457 | 0.95% |
| 2024-10-11 | 17.31 | 16.56 | -0.99 | -5.64% | 16.40 | 17.72 | 18579 | 3125 | 1.21% |
| 2024-10-10 | 17.95 | 17.55 | 0.04 | 0.23% | 17.40 | 18.27 | 21967 | 3907 | 1.43% |
| 2024-10-09 | 18.70 | 17.51 | -1.89 | -9.74% | 17.20 | 18.83 | 35878 | 6516 | 2.34% |
| 2024-10-08 | 21.09 | 19.40 | 1.81 | 10.29% | 17.85 | 21.09 | 66661 | 12806 | 4.34% |
| 2024-09-30 | 16.30 | 17.59 | 2.04 | 13.12% | 16.10 | 17.77 | 37960 | 6438 | 2.47% |
| 2024-09-27 | 15.17 | 15.55 | 0.51 | 3.39% | 15.14 | 15.90 | 13724 | 2138 | 0.89% |
| 2024-09-26 | 14.79 | 15.04 | 0.13 | 0.87% | 14.64 | 15.05 | 15885 | 2373 | 1.03% |
| 2024-09-25 | 14.82 | 14.91 | 0.25 | 1.71% | 14.58 | 15.34 | 17593 | 2626 | 1.15% |
| 2024-09-24 | 14.15 | 14.66 | 0.50 | 3.53% | 13.96 | 14.80 | 9732 | 1398 | 0.63% |
| 2024-09-23 | 14.42 | 14.16 | -0.34 | -2.34% | 14.03 | 14.69 | 8503 | 1211 | 0.55% |
| 2024-09-20 | 15.00 | 14.50 | -0.22 | -1.49% | 14.43 | 15.00 | 6766 | 983 | 0.44% |
| 2024-09-19 | 14.96 | 14.72 | 0.00 | 0.00% | 14.67 | 15.06 | 4549 | 675 | 0.30% |
| 2024-09-18 | 15.17 | 14.72 | -0.44 | -2.90% | 14.60 | 15.17 | 7021 | 1039 | 0.46% |
| 2024-09-13 | 15.35 | 15.16 | -0.02 | -0.13% | 15.16 | 15.78 | 8074 | 1245 | 0.53% |
| 2024-09-12 | 15.18 | 15.18 | -0.01 | -0.07% | 15.18 | 15.47 | 9193 | 1409 | 0.60% |
| 2024-09-11 | 15.10 | 15.19 | 0.09 | 0.60% | 14.90 | 15.28 | 3873 | 586 | 0.25% |
| 2024-09-10 | 14.71 | 15.10 | 0.27 | 1.82% | 14.71 | 15.11 | 3348 | 499 | 0.22% |
| 2024-09-09 | 15.00 | 14.83 | -0.19 | -1.26% | 14.75 | 15.14 | 4010 | 598 | 0.26% |
| 2024-09-06 | 15.29 | 15.02 | -0.36 | -2.34% | 15.00 | 15.34 | 4280 | 649 | 0.28% |
| 2024-09-05 | 15.39 | 15.38 | -0.01 | -0.06% | 15.28 | 15.51 | 3736 | 574 | 0.24% |
| 2024-09-04 | 15.23 | 15.39 | -0.06 | -0.39% | 15.19 | 15.53 | 5354 | 823 | 0.35% |
| 2024-09-03 | 15.00 | 15.45 | 0.36 | 2.39% | 15.00 | 15.53 | 8844 | 1357 | 0.58% |
| 2024-09-02 | 15.21 | 15.09 | -0.12 | -0.79% | 15.00 | 15.35 | 6401 | 973 | 0.42% |
| 2024-08-30 | 15.12 | 15.21 | 0.18 | 1.20% | 14.97 | 15.45 | 8982 | 1373 | 0.59% |
| 2024-08-29 | 14.66 | 15.03 | 0.43 | 2.95% | 14.42 | 15.19 | 10526 | 1571 | 0.69% |
| 2024-08-28 | 14.50 | 14.60 | 0.07 | 0.48% | 14.40 | 14.76 | 4364 | 636 | 0.28% |
| 2024-08-27 | 14.91 | 14.53 | -0.38 | -2.55% | 14.46 | 14.97 | 6203 | 905 | 0.40% |
| 2024-08-26 | 14.85 | 14.91 | -0.05 | -0.33% | 14.73 | 15.13 | 8775 | 1308 | 0.57% |