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 | 17.22 | 17.26 | 0.09 | 0.52% | 16.98 | 17.35 | 117610 | 20220 | 6.22% |
| 2024-12-02 | 16.89 | 17.17 | 0.24 | 1.42% | 16.80 | 17.24 | 134439 | 22935 | 7.11% |
| 2024-11-29 | 16.80 | 16.93 | 0.06 | 0.36% | 16.46 | 17.07 | 139239 | 23366 | 7.36% |
| 2024-11-28 | 17.35 | 16.87 | -0.45 | -2.60% | 16.82 | 17.35 | 131387 | 22327 | 6.95% |
| 2024-11-27 | 17.23 | 17.32 | -0.37 | -2.09% | 16.68 | 17.50 | 172790 | 29370 | 9.13% |
| 2024-11-26 | 18.59 | 17.69 | -1.01 | -5.40% | 17.51 | 19.10 | 231223 | 41711 | 12.22% |
| 2024-11-25 | 19.35 | 18.70 | -1.69 | -8.29% | 18.35 | 19.74 | 193944 | 36424 | 10.25% |
| 2024-11-22 | 21.21 | 20.39 | -2.26 | -9.98% | 20.39 | 21.45 | 287839 | 59855 | 15.22% |
| 2024-11-21 | 22.55 | 22.65 | -0.35 | -1.52% | 22.50 | 24.25 | 472228 | 110272 | 24.97% |
| 2024-11-20 | 23.99 | 23.00 | 0.56 | 2.50% | 22.61 | 24.68 | 549114 | 130535 | 29.03% |
| 2024-11-19 | 22.44 | 22.44 | 2.04 | 10.00% | 22.44 | 22.44 | 59657 | 13387 | 3.15% |
| 2024-11-18 | 19.39 | 20.40 | 1.45 | 7.65% | 18.80 | 20.85 | 305711 | 61683 | 16.16% |
| 2024-11-15 | 19.00 | 18.95 | -0.02 | -0.11% | 18.58 | 19.76 | 121317 | 23224 | 6.41% |
| 2024-11-14 | 20.46 | 18.97 | -1.80 | -8.67% | 18.90 | 20.98 | 163114 | 32224 | 8.62% |
| 2024-11-13 | 20.74 | 20.77 | -0.17 | -0.81% | 19.83 | 21.70 | 229153 | 47415 | 12.11% |
| 2024-11-12 | 19.50 | 20.94 | 1.31 | 6.67% | 19.40 | 21.50 | 235759 | 48687 | 12.46% |
| 2024-11-11 | 18.70 | 19.63 | 0.57 | 2.99% | 18.68 | 20.18 | 158599 | 30991 | 8.38% |
| 2024-11-08 | 19.00 | 19.06 | 0.14 | 0.74% | 18.73 | 19.45 | 182481 | 34760 | 9.65% |
| 2024-11-07 | 18.00 | 18.92 | 0.72 | 3.96% | 17.90 | 19.13 | 206813 | 38551 | 10.93% |
| 2024-11-06 | 18.91 | 18.20 | -0.71 | -3.75% | 18.10 | 19.42 | 222266 | 41518 | 11.75% |
| 2024-11-05 | 19.53 | 18.91 | 1.14 | 6.42% | 18.51 | 19.53 | 349330 | 66666 | 18.47% |
| 2024-11-04 | 16.86 | 17.77 | 1.62 | 10.03% | 16.86 | 17.77 | 55059 | 9686 | 2.91% |
| 2024-11-01 | 16.84 | 16.15 | -1.04 | -6.05% | 16.14 | 16.94 | 115301 | 18941 | 6.10% |
| 2024-10-31 | 17.65 | 17.19 | -0.71 | -3.97% | 16.83 | 17.76 | 165741 | 28560 | 8.76% |
| 2024-10-30 | 17.46 | 17.90 | 0.25 | 1.42% | 17.25 | 18.53 | 196946 | 35500 | 10.41% |
| 2024-10-29 | 17.84 | 17.65 | -0.17 | -0.95% | 17.05 | 19.00 | 217633 | 39191 | 11.51% |
| 2024-10-28 | 17.50 | 17.82 | 0.82 | 4.82% | 16.88 | 17.99 | 163765 | 28631 | 8.66% |
| 2024-10-25 | 16.15 | 17.00 | 0.90 | 5.59% | 15.77 | 17.30 | 182259 | 30085 | 9.64% |
| 2024-10-24 | 16.79 | 16.10 | -0.70 | -4.17% | 16.06 | 16.79 | 79243 | 12962 | 4.19% |
| 2024-10-23 | 16.50 | 16.80 | 0.30 | 1.82% | 16.50 | 17.37 | 123308 | 20961 | 6.52% |
| 2024-10-22 | 16.12 | 16.50 | 0.47 | 2.93% | 15.68 | 16.73 | 108352 | 17724 | 5.73% |
| 2024-10-21 | 15.91 | 16.03 | 0.22 | 1.39% | 15.79 | 16.95 | 184272 | 30223 | 9.74% |
| 2024-10-18 | 15.25 | 15.81 | 0.39 | 2.53% | 15.12 | 16.35 | 135715 | 21221 | 7.17% |
| 2024-10-17 | 14.77 | 15.42 | 0.65 | 4.40% | 14.63 | 15.43 | 95733 | 14444 | 5.06% |
| 2024-10-16 | 14.74 | 14.77 | -0.16 | -1.07% | 14.53 | 14.92 | 47583 | 7010 | 2.52% |
| 2024-10-15 | 15.45 | 14.93 | -0.59 | -3.80% | 14.89 | 15.48 | 80848 | 12293 | 4.27% |
| 2024-10-14 | 14.92 | 15.52 | 0.60 | 4.02% | 14.48 | 15.57 | 83658 | 12659 | 4.42% |
| 2024-10-11 | 15.18 | 14.92 | -0.21 | -1.39% | 14.26 | 15.19 | 75307 | 11101 | 3.98% |
| 2024-10-10 | 14.72 | 15.13 | 0.40 | 2.72% | 14.40 | 15.43 | 96308 | 14495 | 5.09% |
| 2024-10-09 | 16.17 | 14.73 | -1.57 | -9.63% | 14.72 | 16.17 | 133288 | 20619 | 7.05% |
| 2024-10-08 | 16.84 | 16.30 | 0.98 | 6.40% | 15.01 | 16.84 | 199721 | 32194 | 10.56% |
| 2024-09-30 | 14.57 | 15.32 | 1.07 | 7.51% | 14.29 | 15.47 | 181936 | 27150 | 9.62% |
| 2024-09-27 | 13.56 | 14.25 | 0.58 | 4.24% | 13.48 | 14.50 | 127626 | 17824 | 6.75% |
| 2024-09-26 | 12.63 | 13.67 | 0.87 | 6.80% | 12.61 | 14.08 | 114787 | 15555 | 6.07% |
| 2024-09-25 | 12.75 | 12.80 | 0.16 | 1.27% | 12.56 | 13.04 | 63632 | 8164 | 3.36% |
| 2024-09-24 | 12.31 | 12.64 | 0.40 | 3.27% | 12.16 | 12.70 | 48818 | 6092 | 2.58% |
| 2024-09-23 | 12.21 | 12.24 | -0.08 | -0.65% | 12.18 | 12.42 | 19586 | 2406 | 1.04% |
| 2024-09-20 | 12.40 | 12.32 | -0.12 | -0.96% | 12.22 | 12.42 | 21250 | 2615 | 1.12% |
| 2024-09-19 | 12.29 | 12.44 | 0.31 | 2.56% | 12.14 | 12.51 | 33922 | 4191 | 1.79% |
| 2024-09-18 | 12.53 | 12.13 | -0.41 | -3.27% | 11.94 | 12.59 | 38741 | 4719 | 2.05% |
| 2024-09-13 | 12.99 | 12.54 | -0.37 | -2.87% | 12.46 | 13.03 | 36820 | 4659 | 1.95% |
| 2024-09-12 | 13.17 | 12.91 | -0.24 | -1.83% | 12.91 | 13.25 | 36066 | 4702 | 1.91% |
| 2024-09-11 | 13.53 | 13.15 | -0.41 | -3.02% | 13.11 | 13.53 | 41614 | 5519 | 2.20% |
| 2024-09-10 | 13.46 | 13.56 | 0.11 | 0.82% | 13.13 | 13.75 | 45595 | 6121 | 2.41% |
| 2024-09-09 | 13.22 | 13.45 | 0.20 | 1.51% | 13.16 | 13.54 | 42381 | 5680 | 2.24% |
| 2024-09-06 | 13.45 | 13.25 | -0.44 | -3.21% | 13.22 | 13.60 | 48127 | 6436 | 2.54% |
| 2024-09-05 | 14.00 | 13.69 | -0.35 | -2.49% | 13.54 | 14.20 | 67635 | 9296 | 3.58% |
| 2024-09-04 | 14.42 | 14.04 | -0.71 | -4.81% | 13.91 | 14.45 | 84791 | 11986 | 4.48% |
| 2024-09-03 | 14.56 | 14.75 | 0.04 | 0.27% | 14.36 | 14.98 | 111306 | 16346 | 5.88% |
| 2024-09-02 | 14.41 | 14.71 | 0.17 | 1.17% | 14.00 | 14.82 | 126688 | 18352 | 6.70% |
| 2024-08-30 | 14.28 | 14.54 | 0.39 | 2.76% | 14.05 | 15.57 | 180327 | 26653 | 9.53% |
| 2024-08-29 | 13.53 | 14.15 | 0.48 | 3.51% | 13.41 | 14.27 | 111948 | 15616 | 5.92% |
| 2024-08-28 | 13.53 | 13.67 | 0.13 | 0.96% | 13.45 | 13.80 | 65500 | 8945 | 3.46% |
| 2024-08-27 | 13.66 | 13.54 | -0.38 | -2.73% | 13.52 | 13.77 | 69601 | 9482 | 3.68% |
| 2024-08-26 | 12.95 | 13.92 | 0.95 | 7.32% | 12.90 | 14.27 | 132769 | 18287 | 7.02% |