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 | 16.74 | 16.35 | -0.33 | -1.98% | 16.29 | 16.77 | 33947 | 5572 | 4.19% |
| 2024-12-02 | 16.48 | 16.68 | 0.34 | 2.08% | 16.37 | 16.91 | 54079 | 9013 | 6.68% |
| 2024-11-29 | 16.43 | 16.34 | 0.16 | 0.99% | 16.16 | 16.88 | 64726 | 10629 | 7.99% |
| 2024-11-28 | 15.60 | 16.18 | 0.48 | 3.06% | 15.60 | 16.67 | 73554 | 11899 | 9.08% |
| 2024-11-27 | 15.73 | 15.70 | -0.11 | -0.70% | 15.22 | 15.88 | 40899 | 6367 | 5.05% |
| 2024-11-26 | 16.20 | 15.81 | -0.33 | -2.04% | 15.69 | 16.44 | 81650 | 13004 | 10.08% |
| 2024-11-25 | 14.58 | 16.14 | 1.47 | 10.02% | 14.52 | 16.14 | 70272 | 10855 | 8.68% |
| 2024-11-22 | 15.32 | 14.67 | -0.65 | -4.24% | 14.60 | 15.41 | 39839 | 5983 | 4.92% |
| 2024-11-21 | 15.49 | 15.32 | -0.26 | -1.67% | 15.13 | 15.71 | 41908 | 6432 | 5.17% |
| 2024-11-20 | 15.10 | 15.58 | 0.34 | 2.23% | 15.04 | 15.58 | 52993 | 8130 | 6.54% |
| 2024-11-19 | 15.82 | 15.24 | -0.86 | -5.34% | 14.65 | 15.82 | 69826 | 10618 | 8.62% |
| 2024-11-18 | 16.95 | 16.10 | -0.83 | -4.90% | 15.81 | 17.33 | 111579 | 18216 | 13.78% |
| 2024-11-15 | 15.31 | 16.93 | 1.54 | 10.01% | 15.31 | 16.93 | 65624 | 10951 | 8.10% |
| 2024-11-14 | 15.71 | 15.39 | -0.32 | -2.04% | 15.34 | 15.89 | 21119 | 3281 | 2.61% |
| 2024-11-13 | 15.28 | 15.71 | 0.47 | 3.08% | 15.11 | 15.77 | 35834 | 5531 | 4.42% |
| 2024-11-12 | 15.10 | 15.24 | 0.14 | 0.93% | 15.10 | 15.38 | 26840 | 4095 | 3.31% |
| 2024-11-11 | 14.97 | 15.10 | -0.04 | -0.26% | 14.84 | 15.16 | 21718 | 3258 | 2.68% |
| 2024-11-08 | 15.50 | 15.14 | -0.25 | -1.62% | 15.08 | 15.65 | 31903 | 4860 | 3.94% |
| 2024-11-07 | 14.93 | 15.39 | 0.45 | 3.01% | 14.81 | 15.60 | 59702 | 9168 | 7.37% |
| 2024-11-06 | 14.61 | 14.94 | 0.35 | 2.40% | 14.51 | 14.97 | 32336 | 4774 | 3.99% |
| 2024-11-05 | 14.46 | 14.59 | 0.19 | 1.32% | 14.38 | 14.60 | 22305 | 3233 | 2.75% |
| 2024-11-04 | 14.09 | 14.40 | 0.34 | 2.42% | 14.00 | 14.40 | 20281 | 2882 | 2.50% |
| 2024-11-01 | 14.04 | 14.06 | -0.13 | -0.92% | 13.92 | 14.32 | 21223 | 2991 | 2.62% |
| 2024-10-31 | 14.18 | 14.19 | 0.03 | 0.21% | 14.07 | 14.35 | 25849 | 3671 | 3.19% |
| 2024-10-30 | 14.51 | 14.16 | -0.42 | -2.88% | 14.07 | 14.73 | 25797 | 3699 | 3.18% |
| 2024-10-29 | 14.99 | 14.58 | -0.47 | -3.12% | 14.55 | 15.30 | 25865 | 3814 | 3.19% |
| 2024-10-28 | 14.78 | 15.05 | 0.27 | 1.83% | 14.78 | 15.11 | 17562 | 2635 | 2.17% |
| 2024-10-25 | 14.55 | 14.78 | 0.25 | 1.72% | 14.55 | 14.79 | 12246 | 1798 | 1.51% |
| 2024-10-24 | 14.61 | 14.53 | -0.13 | -0.89% | 14.52 | 14.71 | 9358 | 1364 | 1.16% |
| 2024-10-23 | 14.60 | 14.66 | -0.34 | -2.27% | 14.40 | 14.81 | 27102 | 3959 | 3.35% |
| 2024-10-22 | 14.30 | 15.00 | 0.64 | 4.46% | 14.30 | 15.20 | 29981 | 4395 | 3.70% |
| 2024-10-21 | 14.45 | 14.36 | -0.09 | -0.62% | 14.22 | 14.47 | 14896 | 2132 | 1.84% |
| 2024-10-18 | 14.30 | 14.45 | 0.14 | 0.98% | 14.22 | 14.56 | 13192 | 1896 | 1.63% |
| 2024-10-17 | 14.23 | 14.31 | 0.15 | 1.06% | 14.17 | 14.47 | 11194 | 1603 | 1.38% |
| 2024-10-16 | 14.18 | 14.16 | -0.02 | -0.14% | 13.98 | 14.31 | 8449 | 1195 | 1.04% |
| 2024-10-15 | 14.51 | 14.18 | -0.28 | -1.94% | 14.12 | 14.62 | 7895 | 1134 | 0.97% |
| 2024-10-14 | 14.49 | 14.46 | 0.18 | 1.26% | 14.16 | 14.49 | 8563 | 1228 | 1.06% |
| 2024-10-11 | 14.77 | 14.28 | -0.50 | -3.38% | 14.12 | 14.93 | 11736 | 1702 | 1.45% |
| 2024-10-10 | 14.81 | 14.78 | 0.10 | 0.68% | 14.50 | 15.04 | 12841 | 1906 | 1.59% |
| 2024-10-09 | 15.84 | 14.68 | -1.22 | -7.67% | 14.61 | 15.89 | 23676 | 3572 | 2.92% |
| 2024-10-08 | 17.15 | 15.90 | 0.22 | 1.40% | 15.68 | 17.15 | 37185 | 6041 | 4.59% |
| 2024-09-30 | 15.11 | 15.68 | 1.00 | 6.81% | 14.70 | 15.88 | 33744 | 5185 | 4.17% |
| 2024-09-27 | 14.48 | 14.68 | 0.43 | 3.02% | 14.09 | 15.05 | 28367 | 4161 | 3.50% |
| 2024-09-26 | 13.41 | 14.25 | 0.78 | 5.79% | 13.41 | 14.34 | 12355 | 1716 | 1.53% |
| 2024-09-25 | 13.50 | 13.47 | 0.16 | 1.20% | 13.34 | 13.63 | 12135 | 1640 | 1.50% |
| 2024-09-24 | 13.16 | 13.31 | 0.22 | 1.68% | 13.12 | 13.36 | 7545 | 1000 | 0.93% |
| 2024-09-23 | 13.09 | 13.09 | 0.07 | 0.54% | 12.85 | 13.14 | 4238 | 553 | 0.52% |
| 2024-09-20 | 13.00 | 13.02 | 0.03 | 0.23% | 12.86 | 13.09 | 5834 | 756 | 0.72% |
| 2024-09-19 | 12.90 | 12.99 | 0.37 | 2.93% | 12.61 | 13.20 | 10938 | 1420 | 1.35% |
| 2024-09-18 | 13.00 | 12.62 | -0.46 | -3.52% | 12.42 | 13.02 | 9750 | 1233 | 1.20% |
| 2024-09-13 | 13.15 | 13.08 | -0.15 | -1.13% | 12.95 | 13.27 | 5235 | 685 | 0.65% |
| 2024-09-12 | 13.21 | 13.23 | -0.04 | -0.30% | 13.15 | 13.65 | 6489 | 869 | 0.80% |
| 2024-09-11 | 13.24 | 13.27 | -0.06 | -0.45% | 13.06 | 13.42 | 8366 | 1105 | 1.03% |
| 2024-09-10 | 13.20 | 13.33 | 0.13 | 0.98% | 13.20 | 13.62 | 12361 | 1653 | 1.53% |
| 2024-09-09 | 12.96 | 13.20 | 0.25 | 1.93% | 12.83 | 13.22 | 4423 | 577 | 0.55% |
| 2024-09-06 | 13.13 | 12.95 | -0.18 | -1.37% | 12.88 | 13.15 | 6313 | 820 | 0.78% |
| 2024-09-05 | 13.25 | 13.13 | -0.06 | -0.45% | 13.11 | 13.29 | 3467 | 456 | 0.43% |
| 2024-09-04 | 13.20 | 13.19 | -0.06 | -0.45% | 13.11 | 13.33 | 3728 | 491 | 0.46% |
| 2024-09-03 | 13.13 | 13.25 | 0.12 | 0.91% | 13.02 | 13.28 | 5362 | 707 | 0.66% |
| 2024-09-02 | 13.00 | 13.13 | 0.14 | 1.08% | 12.93 | 13.25 | 9496 | 1245 | 1.17% |
| 2024-08-30 | 13.04 | 12.99 | 0.12 | 0.93% | 12.70 | 13.17 | 8366 | 1083 | 1.03% |
| 2024-08-29 | 12.90 | 12.87 | -0.13 | -1.00% | 12.82 | 13.16 | 7312 | 943 | 0.90% |
| 2024-08-28 | 12.90 | 13.00 | 0.14 | 1.09% | 12.76 | 13.16 | 5070 | 658 | 0.63% |
| 2024-08-27 | 12.87 | 12.86 | -0.01 | -0.08% | 12.78 | 13.10 | 4577 | 590 | 0.57% |
| 2024-08-26 | 12.80 | 12.87 | 0.07 | 0.55% | 12.77 | 13.18 | 6900 | 891 | 0.85% |