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 | 17.88 | 18.04 | 0.05 | 0.28% | 17.63 | 18.13 | 60717 | 10889 | 4.77% |
| 2024-12-02 | 17.70 | 17.99 | 0.34 | 1.93% | 17.63 | 18.23 | 76856 | 13743 | 6.04% |
| 2024-11-29 | 17.45 | 17.65 | 0.17 | 0.97% | 17.18 | 17.88 | 52684 | 9259 | 4.14% |
| 2024-11-28 | 17.80 | 17.48 | -0.27 | -1.52% | 17.43 | 17.97 | 44399 | 7860 | 3.49% |
| 2024-11-27 | 17.24 | 17.75 | 0.57 | 3.32% | 16.66 | 17.77 | 58199 | 10023 | 4.57% |
| 2024-11-26 | 17.30 | 17.18 | -0.16 | -0.92% | 17.15 | 17.80 | 48176 | 8397 | 3.78% |
| 2024-11-25 | 17.42 | 17.34 | -0.16 | -0.91% | 16.92 | 17.60 | 87670 | 15024 | 6.89% |
| 2024-11-22 | 17.81 | 17.50 | -0.30 | -1.69% | 17.41 | 18.40 | 110282 | 19958 | 8.66% |
| 2024-11-21 | 17.77 | 17.80 | 0.06 | 0.34% | 17.61 | 17.96 | 47647 | 8492 | 3.74% |
| 2024-11-20 | 17.43 | 17.74 | 0.29 | 1.66% | 17.40 | 17.85 | 53515 | 9435 | 4.20% |
| 2024-11-19 | 16.79 | 17.45 | 0.75 | 4.49% | 16.71 | 17.48 | 59204 | 10127 | 4.65% |
| 2024-11-18 | 17.43 | 16.70 | -0.69 | -3.97% | 16.60 | 17.60 | 70462 | 11922 | 5.54% |
| 2024-11-15 | 17.65 | 17.39 | -0.36 | -2.03% | 17.38 | 18.13 | 61446 | 10947 | 4.83% |
| 2024-11-14 | 18.39 | 17.75 | -0.75 | -4.05% | 17.68 | 18.55 | 75248 | 13577 | 5.91% |
| 2024-11-13 | 18.28 | 18.50 | 0.12 | 0.65% | 18.00 | 18.67 | 84467 | 15516 | 6.64% |
| 2024-11-12 | 18.42 | 18.38 | 0.05 | 0.27% | 18.09 | 18.85 | 106739 | 19684 | 8.39% |
| 2024-11-11 | 17.47 | 18.33 | 0.83 | 4.74% | 17.43 | 18.34 | 113890 | 20574 | 8.95% |
| 2024-11-08 | 17.64 | 17.50 | 0.10 | 0.57% | 17.39 | 17.97 | 85209 | 15090 | 6.69% |
| 2024-11-07 | 17.03 | 17.40 | 0.19 | 1.10% | 16.95 | 17.40 | 75797 | 13002 | 5.95% |
| 2024-11-06 | 17.51 | 17.21 | -0.25 | -1.43% | 17.03 | 17.60 | 76031 | 13206 | 5.97% |
| 2024-11-05 | 17.17 | 17.46 | 0.28 | 1.63% | 17.00 | 17.51 | 72901 | 12655 | 5.73% |
| 2024-11-04 | 16.63 | 17.18 | 0.39 | 2.32% | 16.63 | 17.35 | 68033 | 11637 | 5.34% |
| 2024-11-01 | 17.71 | 16.79 | -0.95 | -5.36% | 16.70 | 18.02 | 107189 | 18410 | 8.42% |
| 2024-10-31 | 17.42 | 17.74 | 0.59 | 3.44% | 17.20 | 18.17 | 129230 | 22886 | 10.15% |
| 2024-10-30 | 17.00 | 17.15 | 0.09 | 0.53% | 16.86 | 17.28 | 60401 | 10309 | 4.75% |
| 2024-10-29 | 17.40 | 17.06 | -0.34 | -1.95% | 17.05 | 17.59 | 72700 | 12584 | 5.71% |
| 2024-10-28 | 17.60 | 17.40 | -0.01 | -0.06% | 17.11 | 17.60 | 73499 | 12699 | 5.77% |
| 2024-10-25 | 17.15 | 17.41 | 0.45 | 2.65% | 17.02 | 17.73 | 104644 | 18115 | 8.22% |
| 2024-10-24 | 16.70 | 16.96 | 0.17 | 1.01% | 16.59 | 17.00 | 59136 | 9948 | 4.65% |
| 2024-10-23 | 16.85 | 16.79 | -0.09 | -0.53% | 16.70 | 17.09 | 69695 | 11785 | 5.48% |
| 2024-10-22 | 16.99 | 16.88 | -0.11 | -0.65% | 16.71 | 17.12 | 84064 | 14202 | 6.60% |
| 2024-10-21 | 16.70 | 16.99 | 0.33 | 1.98% | 16.70 | 17.21 | 114727 | 19486 | 9.01% |
| 2024-10-18 | 16.31 | 16.66 | 0.23 | 1.40% | 16.23 | 16.97 | 134083 | 22250 | 10.53% |
| 2024-10-17 | 16.14 | 16.43 | 0.41 | 2.56% | 16.04 | 16.84 | 140524 | 23286 | 11.04% |
| 2024-10-16 | 15.59 | 16.02 | 0.16 | 1.01% | 15.58 | 16.21 | 104464 | 16744 | 8.21% |
| 2024-10-15 | 16.19 | 15.86 | -0.61 | -3.70% | 15.86 | 16.40 | 153298 | 24683 | 12.04% |
| 2024-10-14 | 15.67 | 16.47 | -0.19 | -1.14% | 15.30 | 16.49 | 246757 | 38914 | 19.39% |
| 2024-10-11 | 17.37 | 16.66 | 0.87 | 5.51% | 16.50 | 17.37 | 270047 | 46184 | 21.22% |
| 2024-10-10 | 15.85 | 15.79 | 0.07 | 0.45% | 15.55 | 16.28 | 75869 | 12110 | 5.96% |
| 2024-10-09 | 16.97 | 15.72 | -1.75 | -10.02% | 15.72 | 16.97 | 123290 | 20131 | 9.69% |
| 2024-10-08 | 17.98 | 17.47 | 1.12 | 6.85% | 16.38 | 17.98 | 140776 | 24270 | 11.06% |
| 2024-09-30 | 15.63 | 16.35 | 1.30 | 8.64% | 15.32 | 16.48 | 101546 | 16230 | 7.98% |
| 2024-09-27 | 14.64 | 15.05 | 0.63 | 4.37% | 14.51 | 15.24 | 69485 | 10327 | 5.46% |
| 2024-09-26 | 14.00 | 14.42 | 0.34 | 2.41% | 14.00 | 14.42 | 40565 | 5757 | 3.19% |
| 2024-09-25 | 14.09 | 14.08 | 0.14 | 1.00% | 14.01 | 14.39 | 44926 | 6374 | 3.53% |
| 2024-09-24 | 13.45 | 13.94 | 0.50 | 3.72% | 13.43 | 13.95 | 45706 | 6273 | 3.59% |
| 2024-09-23 | 13.25 | 13.44 | 0.15 | 1.13% | 13.18 | 13.67 | 31626 | 4258 | 2.48% |
| 2024-09-20 | 13.25 | 13.29 | 0.03 | 0.23% | 13.19 | 13.44 | 27305 | 3625 | 2.15% |
| 2024-09-19 | 12.86 | 13.26 | 0.47 | 3.67% | 12.85 | 13.27 | 32899 | 4312 | 2.58% |
| 2024-09-18 | 12.93 | 12.79 | -0.08 | -0.62% | 12.58 | 12.96 | 26899 | 3426 | 2.11% |
| 2024-09-13 | 13.11 | 12.87 | -0.25 | -1.91% | 12.86 | 13.16 | 25334 | 3290 | 1.99% |
| 2024-09-12 | 13.26 | 13.12 | -0.14 | -1.06% | 13.10 | 13.41 | 23135 | 3072 | 1.82% |
| 2024-09-11 | 13.28 | 13.26 | -0.10 | -0.75% | 13.21 | 13.42 | 25518 | 3391 | 2.00% |
| 2024-09-10 | 13.14 | 13.36 | 0.22 | 1.67% | 12.98 | 13.45 | 34401 | 4533 | 2.70% |
| 2024-09-09 | 13.30 | 13.14 | -0.21 | -1.57% | 13.06 | 13.34 | 37173 | 4888 | 2.92% |
| 2024-09-06 | 13.75 | 13.35 | -0.42 | -3.05% | 13.35 | 13.87 | 30315 | 4097 | 2.38% |
| 2024-09-05 | 13.86 | 13.77 | 0.04 | 0.29% | 13.68 | 13.94 | 29342 | 4055 | 2.31% |
| 2024-09-04 | 13.83 | 13.73 | -0.27 | -1.93% | 13.71 | 13.95 | 27838 | 3843 | 2.19% |
| 2024-09-03 | 14.10 | 14.00 | 0.03 | 0.21% | 13.82 | 14.13 | 28320 | 3961 | 2.22% |
| 2024-09-02 | 14.41 | 13.97 | -0.51 | -3.52% | 13.96 | 14.56 | 43016 | 6133 | 3.38% |
| 2024-08-30 | 14.10 | 14.48 | 0.52 | 3.72% | 13.91 | 14.64 | 45013 | 6470 | 3.54% |
| 2024-08-29 | 13.57 | 13.96 | 0.39 | 2.87% | 13.38 | 13.97 | 23453 | 3227 | 1.84% |
| 2024-08-28 | 13.54 | 13.57 | 0.03 | 0.22% | 13.42 | 13.70 | 22455 | 3046 | 1.76% |
| 2024-08-27 | 13.72 | 13.54 | -0.53 | -3.77% | 13.33 | 13.76 | 30204 | 4107 | 2.37% |
| 2024-08-26 | 13.89 | 14.07 | 0.18 | 1.30% | 13.77 | 14.09 | 17208 | 2404 | 1.35% |