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 | 17.66 | 17.66 | 0.07 | 0.40% | 17.36 | 17.75 | 41467 | 7294 | 1.16% |
| 2024-12-02 | 17.30 | 17.59 | 0.33 | 1.91% | 17.27 | 17.64 | 43872 | 7691 | 1.22% |
| 2024-11-29 | 17.35 | 17.26 | 0.06 | 0.35% | 17.00 | 17.48 | 40741 | 7036 | 1.14% |
| 2024-11-28 | 17.21 | 17.20 | 0.02 | 0.12% | 17.07 | 17.40 | 38936 | 6728 | 1.09% |
| 2024-11-27 | 17.00 | 17.18 | 0.16 | 0.94% | 16.56 | 17.19 | 38416 | 6466 | 1.07% |
| 2024-11-26 | 17.33 | 17.02 | -0.24 | -1.39% | 17.00 | 17.45 | 28667 | 4926 | 0.80% |
| 2024-11-25 | 17.16 | 17.26 | 0.10 | 0.58% | 16.81 | 17.29 | 43911 | 7505 | 1.22% |
| 2024-11-22 | 17.82 | 17.16 | -0.77 | -4.29% | 17.11 | 17.97 | 52063 | 9142 | 1.45% |
| 2024-11-21 | 18.04 | 17.93 | -0.11 | -0.61% | 17.71 | 18.08 | 41120 | 7365 | 1.15% |
| 2024-11-20 | 17.66 | 18.04 | 0.42 | 2.38% | 17.52 | 18.07 | 51754 | 9246 | 1.44% |
| 2024-11-19 | 17.40 | 17.62 | 0.34 | 1.97% | 17.25 | 17.73 | 44901 | 7854 | 1.25% |
| 2024-11-18 | 17.53 | 17.28 | -0.24 | -1.37% | 17.16 | 17.72 | 52417 | 9107 | 1.46% |
| 2024-11-15 | 17.80 | 17.52 | -0.28 | -1.57% | 17.49 | 18.02 | 59973 | 10653 | 1.67% |
| 2024-11-14 | 18.34 | 17.80 | -0.72 | -3.89% | 17.78 | 18.46 | 76851 | 13884 | 2.14% |
| 2024-11-13 | 18.90 | 18.52 | -0.30 | -1.59% | 18.06 | 18.98 | 94303 | 17358 | 2.63% |
| 2024-11-12 | 19.79 | 18.82 | -1.15 | -5.76% | 18.70 | 19.79 | 180354 | 34488 | 5.03% |
| 2024-11-11 | 18.50 | 19.97 | 1.62 | 8.83% | 18.41 | 20.19 | 251573 | 49321 | 7.01% |
| 2024-11-08 | 18.34 | 18.35 | 0.15 | 0.82% | 18.21 | 18.73 | 105211 | 19434 | 2.93% |
| 2024-11-07 | 18.30 | 18.20 | -0.44 | -2.36% | 17.93 | 18.43 | 120145 | 21817 | 3.35% |
| 2024-11-06 | 18.65 | 18.64 | 0.42 | 2.31% | 18.41 | 19.08 | 183136 | 34401 | 5.11% |
| 2024-11-05 | 17.21 | 18.22 | 1.02 | 5.93% | 17.21 | 18.57 | 165426 | 29921 | 4.61% |
| 2024-11-04 | 16.69 | 17.20 | 0.46 | 2.75% | 16.64 | 17.38 | 47891 | 8204 | 1.34% |
| 2024-11-01 | 17.46 | 16.74 | -0.71 | -4.07% | 16.73 | 17.65 | 76709 | 13049 | 2.14% |
| 2024-10-31 | 17.30 | 17.45 | 0.10 | 0.58% | 17.23 | 17.60 | 65379 | 11403 | 1.82% |
| 2024-10-30 | 17.25 | 17.35 | -0.11 | -0.63% | 17.17 | 17.65 | 71347 | 12405 | 1.99% |
| 2024-10-29 | 17.73 | 17.46 | -0.26 | -1.47% | 17.44 | 17.93 | 75056 | 13237 | 2.09% |
| 2024-10-28 | 17.50 | 17.72 | 0.20 | 1.14% | 17.45 | 17.97 | 85937 | 15205 | 2.40% |
| 2024-10-25 | 17.48 | 17.52 | 0.14 | 0.81% | 17.34 | 17.76 | 82959 | 14514 | 2.31% |
| 2024-10-24 | 17.65 | 17.38 | -0.27 | -1.53% | 17.27 | 17.80 | 70377 | 12290 | 1.96% |
| 2024-10-23 | 17.10 | 17.65 | 0.51 | 2.98% | 16.99 | 18.10 | 144908 | 25581 | 4.04% |
| 2024-10-22 | 17.46 | 17.14 | -0.32 | -1.83% | 16.98 | 17.47 | 89885 | 15441 | 2.51% |
| 2024-10-21 | 16.95 | 17.46 | 0.52 | 3.07% | 16.95 | 17.85 | 143189 | 24943 | 3.99% |
| 2024-10-18 | 16.50 | 16.94 | 0.26 | 1.56% | 16.18 | 17.15 | 114162 | 19143 | 3.18% |
| 2024-10-17 | 17.05 | 16.68 | -0.75 | -4.30% | 16.60 | 17.30 | 148342 | 25152 | 4.14% |
| 2024-10-16 | 16.24 | 17.43 | 1.07 | 6.54% | 16.16 | 17.81 | 205395 | 35456 | 5.73% |
| 2024-10-15 | 16.38 | 16.36 | -0.25 | -1.51% | 16.16 | 17.05 | 91288 | 15103 | 2.54% |
| 2024-10-14 | 15.81 | 16.61 | 0.94 | 6.00% | 15.75 | 16.65 | 98818 | 16199 | 2.75% |
| 2024-10-11 | 16.50 | 15.67 | -0.83 | -5.03% | 15.47 | 16.55 | 62268 | 9896 | 1.74% |
| 2024-10-10 | 16.31 | 16.50 | 0.23 | 1.41% | 15.92 | 17.03 | 76872 | 12730 | 2.14% |
| 2024-10-09 | 17.68 | 16.27 | -1.46 | -8.23% | 16.21 | 17.68 | 107720 | 18106 | 3.00% |
| 2024-10-08 | 18.25 | 17.73 | 1.14 | 6.87% | 16.67 | 18.25 | 176097 | 30887 | 4.91% |
| 2024-09-30 | 15.70 | 16.59 | 1.33 | 8.72% | 15.50 | 16.69 | 132324 | 21418 | 3.69% |
| 2024-09-27 | 14.98 | 15.26 | 0.55 | 3.74% | 14.85 | 15.48 | 69163 | 10472 | 1.93% |
| 2024-09-26 | 14.30 | 14.71 | 0.40 | 2.80% | 14.26 | 14.71 | 35609 | 5164 | 0.99% |
| 2024-09-25 | 14.30 | 14.31 | 0.06 | 0.42% | 14.28 | 14.53 | 39110 | 5640 | 1.09% |
| 2024-09-24 | 13.98 | 14.25 | 0.27 | 1.93% | 13.91 | 14.25 | 33674 | 4755 | 0.94% |
| 2024-09-23 | 13.69 | 13.98 | 0.28 | 2.04% | 13.61 | 14.07 | 28558 | 3980 | 0.80% |
| 2024-09-20 | 13.75 | 13.70 | -0.04 | -0.29% | 13.61 | 13.83 | 16266 | 2232 | 0.45% |
| 2024-09-19 | 13.56 | 13.74 | 0.34 | 2.54% | 13.36 | 13.78 | 18004 | 2455 | 0.50% |
| 2024-09-18 | 13.59 | 13.40 | -0.19 | -1.40% | 13.21 | 13.60 | 13745 | 1834 | 0.38% |
| 2024-09-13 | 13.75 | 13.59 | -0.12 | -0.88% | 13.58 | 13.78 | 11960 | 1635 | 0.33% |
| 2024-09-12 | 13.67 | 13.71 | 0.05 | 0.37% | 13.67 | 13.86 | 11086 | 1527 | 0.31% |
| 2024-09-11 | 13.79 | 13.66 | -0.09 | -0.65% | 13.63 | 13.82 | 11239 | 1540 | 0.31% |
| 2024-09-10 | 13.64 | 13.75 | 0.16 | 1.18% | 13.33 | 13.78 | 18507 | 2515 | 0.52% |
| 2024-09-09 | 13.48 | 13.59 | 0.08 | 0.59% | 13.34 | 13.67 | 15888 | 2152 | 0.44% |
| 2024-09-06 | 13.68 | 13.51 | -0.17 | -1.24% | 13.51 | 13.76 | 11483 | 1561 | 0.32% |
| 2024-09-05 | 13.55 | 13.68 | 0.14 | 1.03% | 13.54 | 13.76 | 10097 | 1379 | 0.28% |
| 2024-09-04 | 13.40 | 13.54 | -0.04 | -0.29% | 13.40 | 13.68 | 12854 | 1745 | 0.36% |
| 2024-09-03 | 13.41 | 13.58 | 0.17 | 1.27% | 13.36 | 13.70 | 16940 | 2297 | 0.47% |
| 2024-09-02 | 13.75 | 13.41 | -0.30 | -2.19% | 13.37 | 13.77 | 15782 | 2141 | 0.44% |
| 2024-08-30 | 13.59 | 13.71 | 0.12 | 0.88% | 13.55 | 13.89 | 17187 | 2365 | 0.48% |
| 2024-08-29 | 13.20 | 13.59 | 0.25 | 1.87% | 13.20 | 13.64 | 15870 | 2143 | 0.44% |
| 2024-08-28 | 13.22 | 13.34 | 0.12 | 0.91% | 13.20 | 13.47 | 11610 | 1546 | 0.32% |
| 2024-08-27 | 13.50 | 13.22 | -0.38 | -2.79% | 13.20 | 13.52 | 16276 | 2163 | 0.45% |
| 2024-08-26 | 13.45 | 13.60 | 0.10 | 0.74% | 13.40 | 13.66 | 13016 | 1762 | 0.36% |