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 | 18.55 | 18.24 | -0.14 | -0.76% | 17.98 | 18.74 | 29914 | 5458 | 3.17% |
| 2024-12-02 | 17.89 | 18.38 | 0.50 | 2.80% | 17.75 | 18.48 | 36843 | 6738 | 3.90% |
| 2024-11-29 | 17.68 | 17.88 | 0.11 | 0.62% | 17.26 | 18.08 | 33118 | 5871 | 3.51% |
| 2024-11-28 | 17.63 | 17.77 | 0.05 | 0.28% | 17.63 | 18.15 | 25714 | 4607 | 2.72% |
| 2024-11-27 | 17.44 | 17.72 | 0.37 | 2.13% | 16.60 | 17.76 | 25184 | 4311 | 2.67% |
| 2024-11-26 | 17.53 | 17.35 | -0.19 | -1.08% | 17.20 | 17.98 | 25770 | 4523 | 2.73% |
| 2024-11-25 | 17.49 | 17.54 | 0.40 | 2.33% | 16.80 | 17.55 | 35011 | 6041 | 3.71% |
| 2024-11-22 | 18.29 | 17.14 | -1.11 | -6.08% | 17.09 | 18.37 | 32960 | 5858 | 3.49% |
| 2024-11-21 | 18.39 | 18.25 | -0.01 | -0.05% | 17.90 | 18.48 | 30538 | 5573 | 3.23% |
| 2024-11-20 | 17.80 | 18.26 | 0.46 | 2.58% | 17.60 | 18.45 | 35057 | 6356 | 3.71% |
| 2024-11-19 | 17.29 | 17.80 | 0.64 | 3.73% | 17.02 | 17.83 | 40296 | 7013 | 4.27% |
| 2024-11-18 | 18.48 | 17.16 | -1.15 | -6.28% | 16.88 | 18.51 | 57346 | 9985 | 6.07% |
| 2024-11-15 | 19.14 | 18.31 | -0.72 | -3.78% | 18.20 | 19.25 | 39801 | 7494 | 4.21% |
| 2024-11-14 | 19.93 | 19.03 | -0.99 | -4.95% | 19.00 | 19.98 | 41201 | 7983 | 4.36% |
| 2024-11-13 | 19.91 | 20.02 | -0.02 | -0.10% | 19.22 | 20.28 | 46146 | 9115 | 4.89% |
| 2024-11-12 | 21.03 | 20.04 | -0.58 | -2.81% | 19.80 | 21.22 | 84117 | 17211 | 8.91% |
| 2024-11-11 | 19.53 | 20.62 | 0.91 | 4.62% | 19.36 | 20.71 | 71882 | 14620 | 7.61% |
| 2024-11-08 | 19.01 | 19.71 | 0.53 | 2.76% | 19.01 | 19.98 | 76519 | 14981 | 8.10% |
| 2024-11-07 | 18.86 | 19.18 | 0.32 | 1.70% | 18.79 | 19.50 | 62471 | 11923 | 6.61% |
| 2024-11-06 | 18.95 | 18.86 | 0.21 | 1.13% | 18.34 | 19.38 | 81252 | 15376 | 8.60% |
| 2024-11-05 | 17.76 | 18.65 | 0.93 | 5.25% | 17.67 | 18.86 | 64616 | 11779 | 6.84% |
| 2024-11-04 | 17.44 | 17.72 | 0.29 | 1.66% | 17.31 | 18.01 | 41244 | 7282 | 4.37% |
| 2024-11-01 | 18.20 | 17.43 | -0.96 | -5.22% | 17.35 | 19.18 | 58454 | 10623 | 6.19% |
| 2024-10-31 | 17.84 | 18.39 | 0.55 | 3.08% | 17.51 | 18.65 | 59575 | 10814 | 6.31% |
| 2024-10-30 | 18.28 | 17.84 | -0.42 | -2.30% | 17.54 | 18.46 | 60831 | 10919 | 6.44% |
| 2024-10-29 | 21.00 | 18.26 | -0.19 | -1.03% | 18.15 | 21.30 | 105951 | 20605 | 11.22% |
| 2024-10-28 | 18.30 | 18.45 | 0.52 | 2.90% | 18.00 | 18.59 | 53981 | 9899 | 5.71% |
| 2024-10-25 | 17.58 | 17.93 | 0.77 | 4.49% | 17.42 | 18.35 | 55058 | 9848 | 5.83% |
| 2024-10-24 | 17.41 | 17.16 | -0.34 | -1.94% | 17.01 | 17.48 | 36241 | 6241 | 3.84% |
| 2024-10-23 | 17.73 | 17.50 | -0.31 | -1.74% | 17.36 | 18.15 | 52947 | 9409 | 5.61% |
| 2024-10-22 | 17.78 | 17.81 | 0.25 | 1.42% | 17.52 | 18.50 | 57226 | 10251 | 6.06% |
| 2024-10-21 | 17.40 | 17.56 | 0.61 | 3.60% | 17.04 | 18.14 | 65477 | 11523 | 6.93% |
| 2024-10-18 | 15.68 | 16.95 | 1.24 | 7.89% | 15.68 | 17.38 | 62848 | 10426 | 6.65% |
| 2024-10-17 | 15.65 | 15.71 | 0.14 | 0.90% | 15.65 | 16.13 | 33980 | 5415 | 3.60% |
| 2024-10-16 | 15.50 | 15.57 | -0.32 | -2.01% | 15.29 | 15.99 | 35111 | 5495 | 3.72% |
| 2024-10-15 | 16.47 | 15.89 | -0.44 | -2.69% | 15.82 | 16.70 | 40524 | 6618 | 4.29% |
| 2024-10-14 | 15.88 | 16.33 | 0.75 | 4.81% | 15.21 | 16.40 | 51994 | 8250 | 5.50% |
| 2024-10-11 | 16.11 | 15.58 | -1.42 | -8.35% | 15.30 | 16.97 | 68196 | 10896 | 7.22% |
| 2024-10-10 | 18.46 | 17.00 | -1.69 | -9.04% | 16.90 | 18.99 | 97128 | 17251 | 10.28% |
| 2024-10-09 | 18.35 | 18.69 | -0.33 | -1.74% | 16.56 | 20.82 | 137413 | 25600 | 14.55% |
| 2024-10-08 | 18.00 | 19.02 | 3.17 | 20.00% | 16.90 | 19.02 | 127119 | 23302 | 13.46% |
| 2024-09-30 | 14.55 | 15.85 | 2.21 | 16.20% | 13.88 | 15.97 | 84010 | 12583 | 8.89% |
| 2024-09-27 | 13.00 | 13.64 | 0.73 | 5.65% | 13.00 | 13.79 | 28997 | 3893 | 3.07% |
| 2024-09-26 | 12.43 | 12.91 | 0.33 | 2.62% | 12.43 | 12.93 | 26110 | 3332 | 2.76% |
| 2024-09-25 | 12.38 | 12.58 | 0.34 | 2.78% | 12.27 | 12.77 | 28280 | 3563 | 2.99% |
| 2024-09-24 | 11.79 | 12.24 | 0.51 | 4.35% | 11.66 | 12.26 | 20302 | 2433 | 2.15% |
| 2024-09-23 | 11.84 | 11.73 | 0.00 | 0.00% | 11.58 | 11.90 | 10631 | 1253 | 1.13% |
| 2024-09-20 | 12.05 | 11.73 | -0.15 | -1.26% | 11.60 | 12.05 | 11317 | 1328 | 1.20% |
| 2024-09-19 | 11.70 | 11.88 | 0.18 | 1.54% | 11.62 | 12.04 | 13585 | 1610 | 1.44% |
| 2024-09-18 | 11.83 | 11.70 | -0.13 | -1.10% | 11.42 | 11.90 | 15916 | 1849 | 1.69% |
| 2024-09-13 | 12.21 | 11.83 | -0.33 | -2.71% | 11.75 | 12.35 | 12216 | 1466 | 1.29% |
| 2024-09-12 | 12.29 | 12.16 | -0.13 | -1.06% | 12.12 | 12.42 | 10948 | 1343 | 1.16% |
| 2024-09-11 | 12.38 | 12.29 | -0.05 | -0.41% | 12.18 | 12.47 | 14889 | 1832 | 1.58% |
| 2024-09-10 | 12.27 | 12.34 | 0.07 | 0.57% | 12.08 | 12.47 | 16212 | 1986 | 1.72% |
| 2024-09-09 | 12.28 | 12.27 | -0.06 | -0.49% | 12.11 | 12.53 | 17960 | 2209 | 1.90% |
| 2024-09-06 | 12.61 | 12.33 | -0.31 | -2.45% | 12.25 | 12.74 | 18397 | 2285 | 1.95% |
| 2024-09-05 | 12.59 | 12.64 | -0.01 | -0.08% | 12.50 | 12.79 | 18447 | 2331 | 1.95% |
| 2024-09-04 | 12.66 | 12.65 | -0.20 | -1.56% | 12.43 | 12.81 | 21267 | 2689 | 2.25% |
| 2024-09-03 | 12.48 | 12.85 | 0.34 | 2.72% | 12.43 | 12.88 | 22939 | 2915 | 2.43% |
| 2024-09-02 | 12.66 | 12.51 | -0.34 | -2.65% | 12.48 | 13.02 | 22335 | 2837 | 2.36% |
| 2024-08-30 | 12.27 | 12.85 | 0.64 | 5.24% | 12.27 | 12.92 | 33573 | 4258 | 3.55% |
| 2024-08-29 | 11.72 | 12.21 | 0.51 | 4.36% | 11.53 | 12.41 | 28135 | 3400 | 2.98% |
| 2024-08-28 | 11.38 | 11.70 | 0.37 | 3.27% | 11.37 | 12.08 | 28183 | 3313 | 2.98% |
| 2024-08-27 | 11.80 | 11.33 | -0.55 | -4.63% | 11.33 | 11.84 | 18726 | 2162 | 2.22% |
| 2024-08-26 | 11.70 | 11.88 | 0.32 | 2.77% | 11.45 | 11.97 | 22323 | 2634 | 2.64% |