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 | 17.45 | 17.42 | -0.03 | -0.17% | 17.29 | 17.60 | 9701 | 1687 | 1.28% |
| 2024-12-02 | 17.35 | 17.45 | 0.20 | 1.16% | 17.31 | 17.48 | 12684 | 2207 | 1.68% |
| 2024-11-29 | 17.10 | 17.25 | 0.15 | 0.88% | 16.95 | 17.35 | 14534 | 2503 | 1.92% |
| 2024-11-28 | 16.94 | 17.10 | 0.17 | 1.00% | 16.69 | 17.27 | 10794 | 1845 | 1.43% |
| 2024-11-27 | 16.97 | 16.93 | -0.07 | -0.41% | 16.47 | 17.01 | 10601 | 1772 | 1.40% |
| 2024-11-26 | 16.87 | 17.00 | 0.14 | 0.83% | 16.80 | 17.15 | 11862 | 2016 | 1.57% |
| 2024-11-25 | 16.79 | 16.86 | 0.04 | 0.24% | 16.58 | 17.00 | 14863 | 2498 | 1.96% |
| 2024-11-22 | 17.50 | 16.82 | -0.76 | -4.32% | 16.81 | 17.76 | 27369 | 4733 | 3.62% |
| 2024-11-21 | 16.82 | 17.58 | 0.70 | 4.15% | 16.82 | 17.97 | 33484 | 5846 | 4.42% |
| 2024-11-20 | 16.58 | 16.88 | 0.33 | 1.99% | 16.50 | 17.00 | 13049 | 2196 | 1.72% |
| 2024-11-19 | 16.26 | 16.55 | 0.33 | 2.03% | 16.17 | 16.55 | 8614 | 1409 | 1.14% |
| 2024-11-18 | 16.49 | 16.22 | -0.26 | -1.58% | 16.17 | 16.88 | 15229 | 2513 | 2.01% |
| 2024-11-15 | 16.48 | 16.48 | 0.00 | 0.00% | 16.43 | 16.88 | 12744 | 2127 | 1.68% |
| 2024-11-14 | 16.80 | 16.48 | -0.38 | -2.25% | 16.46 | 16.99 | 10848 | 1819 | 1.43% |
| 2024-11-13 | 16.76 | 16.86 | 0.12 | 0.72% | 16.40 | 16.95 | 11560 | 1928 | 1.53% |
| 2024-11-12 | 16.72 | 16.74 | 0.02 | 0.12% | 16.50 | 17.06 | 15292 | 2573 | 2.02% |
| 2024-11-11 | 16.58 | 16.72 | 0.12 | 0.72% | 16.37 | 16.78 | 8080 | 1346 | 1.07% |
| 2024-11-08 | 16.66 | 16.60 | 0.01 | 0.06% | 16.45 | 16.78 | 14823 | 2464 | 1.96% |
| 2024-11-07 | 16.17 | 16.59 | 0.42 | 2.60% | 16.05 | 16.61 | 12023 | 1968 | 1.59% |
| 2024-11-06 | 16.12 | 16.17 | 0.08 | 0.50% | 15.98 | 16.22 | 10811 | 1743 | 1.43% |
| 2024-11-05 | 15.92 | 16.09 | 0.11 | 0.69% | 15.91 | 16.12 | 10128 | 1622 | 1.34% |
| 2024-11-04 | 15.59 | 15.98 | 0.44 | 2.83% | 15.45 | 16.00 | 11968 | 1892 | 1.58% |
| 2024-11-01 | 15.85 | 15.54 | -0.31 | -1.96% | 15.50 | 16.02 | 12759 | 1999 | 1.69% |
| 2024-10-31 | 15.78 | 15.85 | 0.07 | 0.44% | 15.77 | 15.95 | 7655 | 1213 | 1.01% |
| 2024-10-30 | 15.70 | 15.78 | -0.02 | -0.13% | 15.70 | 15.97 | 6652 | 1053 | 0.88% |
| 2024-10-29 | 16.28 | 15.80 | -0.48 | -2.95% | 15.77 | 16.34 | 11543 | 1843 | 1.52% |
| 2024-10-28 | 15.86 | 16.28 | 0.48 | 3.04% | 15.75 | 16.28 | 14548 | 2333 | 1.92% |
| 2024-10-25 | 15.60 | 15.80 | 0.16 | 1.02% | 15.60 | 15.88 | 11433 | 1802 | 1.51% |
| 2024-10-24 | 15.51 | 15.64 | 0.06 | 0.39% | 15.48 | 16.18 | 13533 | 2128 | 1.79% |
| 2024-10-23 | 15.60 | 15.58 | 0.15 | 0.97% | 15.40 | 15.64 | 9422 | 1465 | 1.24% |
| 2024-10-22 | 15.34 | 15.43 | 0.13 | 0.85% | 15.26 | 15.44 | 8139 | 1250 | 1.08% |
| 2024-10-21 | 15.45 | 15.30 | -0.01 | -0.07% | 15.20 | 15.45 | 10991 | 1682 | 1.45% |
| 2024-10-18 | 15.03 | 15.31 | 0.31 | 2.07% | 14.91 | 15.41 | 10655 | 1624 | 1.41% |
| 2024-10-17 | 15.29 | 15.00 | -0.15 | -0.99% | 14.98 | 15.29 | 5990 | 908 | 0.79% |
| 2024-10-16 | 14.85 | 15.15 | 0.14 | 0.93% | 14.85 | 15.21 | 8212 | 1239 | 1.08% |
| 2024-10-15 | 15.30 | 15.01 | -0.36 | -2.34% | 15.00 | 15.39 | 8284 | 1258 | 1.09% |
| 2024-10-14 | 15.19 | 15.37 | 0.18 | 1.18% | 15.02 | 15.41 | 11318 | 1723 | 1.50% |
| 2024-10-11 | 15.69 | 15.19 | -0.48 | -3.06% | 15.11 | 15.75 | 13343 | 2048 | 1.76% |
| 2024-10-10 | 15.61 | 15.67 | 0.14 | 0.90% | 15.45 | 15.92 | 12352 | 1940 | 1.63% |
| 2024-10-09 | 16.22 | 15.53 | -1.19 | -7.12% | 15.39 | 16.41 | 21760 | 3455 | 2.87% |
| 2024-10-08 | 17.42 | 16.72 | 0.77 | 4.83% | 15.97 | 17.42 | 36449 | 6076 | 4.82% |
| 2024-09-30 | 15.19 | 15.95 | 1.19 | 8.06% | 14.88 | 16.13 | 30342 | 4734 | 4.01% |
| 2024-09-27 | 14.22 | 14.76 | 0.64 | 4.53% | 14.22 | 14.94 | 15351 | 2235 | 2.03% |
| 2024-09-26 | 13.77 | 14.12 | 0.33 | 2.39% | 13.75 | 14.14 | 9090 | 1268 | 1.20% |
| 2024-09-25 | 13.75 | 13.79 | 0.16 | 1.17% | 13.75 | 14.07 | 9441 | 1314 | 1.25% |
| 2024-09-24 | 13.26 | 13.63 | 0.43 | 3.26% | 13.23 | 13.64 | 9314 | 1255 | 1.23% |
| 2024-09-23 | 13.10 | 13.20 | 0.09 | 0.69% | 13.06 | 13.24 | 3043 | 401 | 0.40% |
| 2024-09-20 | 13.17 | 13.11 | -0.06 | -0.46% | 13.08 | 13.29 | 3428 | 452 | 0.45% |
| 2024-09-19 | 12.84 | 13.17 | 0.34 | 2.65% | 12.84 | 13.23 | 5642 | 739 | 0.75% |
| 2024-09-18 | 13.09 | 12.83 | -0.26 | -1.99% | 12.70 | 13.11 | 6865 | 881 | 0.91% |
| 2024-09-13 | 13.28 | 13.09 | -0.24 | -1.80% | 13.08 | 13.32 | 6459 | 852 | 0.85% |
| 2024-09-12 | 13.38 | 13.33 | -0.06 | -0.45% | 13.30 | 13.47 | 4165 | 558 | 0.55% |
| 2024-09-11 | 13.33 | 13.39 | 0.05 | 0.37% | 13.26 | 13.42 | 3853 | 514 | 0.51% |
| 2024-09-10 | 13.32 | 13.34 | 0.09 | 0.68% | 13.21 | 13.38 | 6390 | 849 | 0.84% |
| 2024-09-09 | 13.40 | 13.25 | -0.20 | -1.49% | 13.22 | 13.45 | 7682 | 1021 | 1.01% |
| 2024-09-06 | 13.61 | 13.45 | -0.17 | -1.25% | 13.37 | 13.63 | 8346 | 1125 | 1.10% |
| 2024-09-05 | 13.52 | 13.62 | 0.10 | 0.74% | 13.49 | 13.64 | 4691 | 637 | 0.62% |
| 2024-09-04 | 13.60 | 13.52 | -0.09 | -0.66% | 13.50 | 13.71 | 5533 | 752 | 0.73% |
| 2024-09-03 | 13.63 | 13.61 | -0.02 | -0.15% | 13.54 | 13.71 | 5344 | 727 | 0.71% |
| 2024-09-02 | 13.89 | 13.63 | -0.26 | -1.87% | 13.60 | 13.98 | 12462 | 1718 | 1.65% |
| 2024-08-30 | 13.51 | 13.89 | 0.06 | 0.43% | 13.40 | 14.05 | 12749 | 1760 | 1.68% |
| 2024-08-29 | 13.73 | 13.83 | 0.08 | 0.58% | 13.59 | 13.89 | 5699 | 784 | 0.75% |
| 2024-08-28 | 13.58 | 13.75 | 0.12 | 0.88% | 13.52 | 13.88 | 4224 | 580 | 0.56% |
| 2024-08-27 | 13.74 | 13.63 | -0.13 | -0.94% | 13.58 | 13.89 | 3941 | 541 | 0.52% |
| 2024-08-26 | 13.49 | 13.76 | 0.26 | 1.93% | 13.45 | 13.76 | 4216 | 576 | 0.56% |