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 | 17.08 | 16.96 | -0.05 | -0.29% | 16.82 | 17.09 | 93736 | 15889 | 1.88% |
| 2024-12-02 | 16.80 | 17.01 | 0.21 | 1.25% | 16.72 | 17.08 | 107872 | 18289 | 2.16% |
| 2024-11-29 | 16.51 | 16.80 | 0.28 | 1.69% | 16.44 | 16.94 | 92917 | 15550 | 1.86% |
| 2024-11-28 | 16.85 | 16.52 | -0.25 | -1.49% | 16.46 | 16.92 | 87761 | 14672 | 1.76% |
| 2024-11-27 | 16.60 | 16.77 | 0.17 | 1.02% | 16.15 | 16.79 | 113046 | 18616 | 2.26% |
| 2024-11-26 | 16.89 | 16.60 | -0.28 | -1.66% | 16.52 | 16.96 | 61894 | 10370 | 1.24% |
| 2024-11-25 | 16.71 | 16.88 | 0.01 | 0.06% | 16.60 | 16.96 | 78563 | 13192 | 1.57% |
| 2024-11-22 | 17.60 | 16.87 | -0.78 | -4.42% | 16.86 | 17.66 | 120799 | 20852 | 2.42% |
| 2024-11-21 | 17.55 | 17.65 | 0.11 | 0.63% | 17.36 | 17.89 | 104992 | 18524 | 2.10% |
| 2024-11-20 | 17.47 | 17.54 | -0.06 | -0.34% | 17.25 | 17.66 | 112318 | 19630 | 2.25% |
| 2024-11-19 | 17.15 | 17.60 | 0.42 | 2.44% | 17.13 | 17.64 | 96514 | 16778 | 1.93% |
| 2024-11-18 | 17.47 | 17.18 | -0.27 | -1.55% | 16.89 | 17.67 | 120883 | 20906 | 2.42% |
| 2024-11-15 | 17.57 | 17.45 | -0.19 | -1.08% | 17.44 | 17.94 | 105557 | 18665 | 2.11% |
| 2024-11-14 | 18.40 | 17.64 | -0.71 | -3.87% | 17.60 | 18.45 | 160973 | 28893 | 3.22% |
| 2024-11-13 | 17.93 | 18.35 | 0.42 | 2.34% | 17.80 | 18.35 | 214475 | 38965 | 4.29% |
| 2024-11-12 | 17.90 | 17.93 | 0.03 | 0.17% | 17.62 | 18.24 | 213023 | 38232 | 4.26% |
| 2024-11-11 | 17.21 | 17.90 | 0.54 | 3.11% | 17.11 | 17.93 | 224913 | 39763 | 4.50% |
| 2024-11-08 | 17.50 | 17.36 | -0.02 | -0.12% | 17.23 | 17.70 | 159640 | 27858 | 3.19% |
| 2024-11-07 | 16.91 | 17.38 | 0.28 | 1.64% | 16.87 | 17.42 | 154096 | 26496 | 3.08% |
| 2024-11-06 | 17.25 | 17.10 | -0.10 | -0.58% | 16.91 | 17.61 | 186734 | 32229 | 3.74% |
| 2024-11-05 | 16.90 | 17.20 | 0.25 | 1.47% | 16.78 | 17.30 | 144367 | 24711 | 2.89% |
| 2024-11-04 | 16.45 | 16.95 | 0.55 | 3.35% | 16.42 | 17.05 | 109247 | 18419 | 2.19% |
| 2024-11-01 | 16.80 | 16.40 | -0.55 | -3.24% | 16.38 | 16.94 | 125358 | 20837 | 2.51% |
| 2024-10-31 | 17.18 | 16.95 | -0.06 | -0.35% | 16.76 | 17.18 | 123898 | 20972 | 2.48% |
| 2024-10-30 | 17.12 | 17.01 | -0.20 | -1.16% | 16.78 | 17.45 | 122694 | 20919 | 2.46% |
| 2024-10-29 | 17.46 | 17.21 | -0.21 | -1.21% | 17.15 | 17.75 | 133108 | 23230 | 2.66% |
| 2024-10-28 | 17.35 | 17.42 | 0.07 | 0.40% | 17.16 | 17.46 | 124554 | 21567 | 2.49% |
| 2024-10-25 | 17.12 | 17.35 | 0.27 | 1.58% | 17.01 | 17.42 | 148971 | 25661 | 2.98% |
| 2024-10-24 | 17.48 | 17.08 | -0.48 | -2.73% | 16.96 | 17.56 | 149696 | 25731 | 3.00% |
| 2024-10-23 | 17.89 | 17.56 | 0.10 | 0.57% | 17.49 | 18.17 | 291059 | 51808 | 5.82% |
| 2024-10-22 | 17.00 | 17.46 | 0.47 | 2.77% | 16.79 | 17.56 | 167698 | 28673 | 3.36% |
| 2024-10-21 | 16.65 | 16.99 | 0.52 | 3.16% | 16.49 | 17.14 | 179463 | 30243 | 3.59% |
| 2024-10-18 | 15.81 | 16.47 | 0.63 | 3.98% | 15.81 | 16.80 | 123517 | 20151 | 2.47% |
| 2024-10-17 | 16.12 | 15.84 | -0.15 | -0.94% | 15.82 | 16.28 | 78065 | 12537 | 1.56% |
| 2024-10-16 | 15.70 | 15.99 | 0.03 | 0.19% | 15.69 | 16.23 | 81534 | 13008 | 1.63% |
| 2024-10-15 | 16.12 | 15.96 | -0.33 | -2.03% | 15.92 | 16.53 | 114719 | 18619 | 2.30% |
| 2024-10-14 | 15.73 | 16.29 | 0.49 | 3.10% | 15.49 | 16.33 | 132009 | 21125 | 2.64% |
| 2024-10-11 | 16.54 | 15.80 | -0.69 | -4.18% | 15.60 | 16.54 | 135930 | 21631 | 2.72% |
| 2024-10-10 | 16.72 | 16.49 | -0.05 | -0.30% | 16.22 | 17.15 | 169360 | 28359 | 3.39% |
| 2024-10-09 | 17.60 | 16.54 | -1.82 | -9.91% | 16.51 | 17.75 | 256347 | 44023 | 5.13% |
| 2024-10-08 | 19.90 | 18.36 | 1.67 | 10.01% | 17.10 | 19.90 | 404797 | 74261 | 8.10% |
| 2024-09-30 | 15.64 | 16.69 | 1.79 | 12.01% | 15.08 | 16.96 | 293713 | 47121 | 5.88% |
| 2024-09-27 | 14.37 | 14.90 | 0.74 | 5.23% | 14.25 | 15.19 | 183555 | 27034 | 3.67% |
| 2024-09-26 | 13.70 | 14.16 | 0.41 | 2.98% | 13.63 | 14.18 | 103152 | 14320 | 2.06% |
| 2024-09-25 | 13.60 | 13.75 | 0.20 | 1.48% | 13.59 | 14.10 | 120502 | 16725 | 2.41% |
| 2024-09-24 | 13.32 | 13.55 | 0.29 | 2.19% | 13.10 | 13.58 | 117380 | 15739 | 2.35% |
| 2024-09-23 | 13.40 | 13.26 | -0.15 | -1.12% | 13.21 | 13.56 | 51212 | 6825 | 1.02% |
| 2024-09-20 | 13.60 | 13.41 | -0.24 | -1.76% | 13.30 | 13.62 | 61434 | 8238 | 1.23% |
| 2024-09-19 | 13.58 | 13.65 | 0.12 | 0.89% | 13.45 | 13.82 | 67118 | 9147 | 1.34% |
| 2024-09-18 | 13.52 | 13.53 | -0.05 | -0.37% | 13.37 | 13.70 | 36069 | 4881 | 0.72% |
| 2024-09-13 | 13.82 | 13.58 | -0.27 | -1.95% | 13.53 | 13.85 | 38956 | 5329 | 0.78% |
| 2024-09-12 | 13.88 | 13.85 | 0.01 | 0.07% | 13.84 | 14.12 | 42803 | 5983 | 0.86% |
| 2024-09-11 | 13.80 | 13.84 | 0.01 | 0.07% | 13.71 | 13.94 | 31437 | 4348 | 0.63% |
| 2024-09-10 | 13.79 | 13.83 | 0.16 | 1.17% | 13.52 | 13.90 | 39030 | 5351 | 0.78% |
| 2024-09-09 | 13.76 | 13.67 | -0.13 | -0.94% | 13.55 | 13.89 | 37361 | 5121 | 0.75% |
| 2024-09-06 | 14.03 | 13.80 | -0.32 | -2.27% | 13.78 | 14.13 | 56066 | 7811 | 1.12% |
| 2024-09-05 | 14.20 | 14.12 | -0.10 | -0.70% | 13.97 | 14.27 | 73583 | 10374 | 1.47% |
| 2024-09-04 | 14.18 | 14.22 | -0.08 | -0.56% | 14.13 | 14.39 | 41867 | 5967 | 0.84% |
| 2024-09-03 | 13.92 | 14.30 | 0.32 | 2.29% | 13.92 | 14.32 | 72464 | 10307 | 1.45% |
| 2024-09-02 | 14.10 | 13.98 | -0.14 | -0.99% | 13.96 | 14.26 | 65655 | 9279 | 1.31% |
| 2024-08-30 | 14.11 | 14.12 | 0.00 | 0.00% | 14.01 | 14.35 | 105524 | 14982 | 2.11% |
| 2024-08-29 | 13.88 | 14.12 | 0.24 | 1.73% | 13.72 | 14.25 | 134218 | 18852 | 2.69% |
| 2024-08-28 | 13.91 | 13.88 | 0.46 | 3.43% | 13.63 | 14.09 | 186429 | 25885 | 3.73% |
| 2024-08-27 | 13.14 | 13.42 | 0.22 | 1.67% | 12.95 | 13.47 | 58014 | 7687 | 1.16% |
| 2024-08-26 | 12.92 | 13.20 | 0.25 | 1.93% | 12.87 | 13.20 | 33654 | 4413 | 0.67% |