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 | 17.39 | 18.53 | 1.36 | 7.92% | 17.18 | 19.10 | 84713 | 15335 | 5.88% |
| 2024-12-02 | 17.27 | 17.17 | -0.10 | -0.58% | 16.92 | 17.43 | 32031 | 5477 | 2.22% |
| 2024-11-29 | 16.81 | 17.27 | 0.37 | 2.19% | 16.68 | 17.75 | 41414 | 7147 | 2.88% |
| 2024-11-28 | 17.08 | 16.90 | -0.34 | -1.97% | 16.50 | 17.24 | 36342 | 6148 | 2.52% |
| 2024-11-27 | 17.02 | 17.24 | -0.03 | -0.17% | 16.87 | 17.92 | 53886 | 9359 | 3.74% |
| 2024-11-26 | 18.33 | 17.27 | -0.91 | -5.01% | 17.08 | 18.42 | 49219 | 8759 | 3.42% |
| 2024-11-25 | 18.40 | 18.18 | -0.22 | -1.20% | 17.75 | 19.32 | 71139 | 13112 | 4.94% |
| 2024-11-22 | 18.80 | 18.40 | -0.92 | -4.76% | 18.26 | 19.07 | 92520 | 17249 | 6.43% |
| 2024-11-21 | 17.16 | 19.32 | 2.32 | 13.65% | 17.08 | 20.00 | 161296 | 30095 | 11.20% |
| 2024-11-20 | 16.70 | 17.00 | 0.30 | 1.80% | 16.49 | 17.31 | 40113 | 6783 | 2.79% |
| 2024-11-19 | 16.00 | 16.70 | 0.73 | 4.57% | 15.77 | 16.71 | 31958 | 5190 | 2.22% |
| 2024-11-18 | 16.65 | 15.97 | -0.69 | -4.14% | 15.85 | 16.87 | 40340 | 6535 | 2.80% |
| 2024-11-15 | 16.47 | 16.66 | 0.25 | 1.52% | 16.27 | 16.90 | 35628 | 5907 | 2.47% |
| 2024-11-14 | 16.50 | 16.41 | -0.15 | -0.91% | 16.36 | 17.20 | 47365 | 7965 | 3.29% |
| 2024-11-13 | 16.15 | 16.56 | 0.28 | 1.72% | 16.01 | 16.88 | 32746 | 5397 | 2.27% |
| 2024-11-12 | 16.78 | 16.28 | -0.52 | -3.10% | 16.06 | 16.97 | 32125 | 5255 | 2.23% |
| 2024-11-11 | 16.60 | 16.80 | 0.12 | 0.72% | 16.30 | 17.06 | 35820 | 5966 | 2.49% |
| 2024-11-08 | 16.99 | 16.68 | -0.41 | -2.40% | 16.61 | 17.33 | 51110 | 8624 | 3.55% |
| 2024-11-07 | 16.13 | 17.09 | 0.83 | 5.10% | 16.03 | 17.57 | 75625 | 12966 | 5.25% |
| 2024-11-06 | 16.75 | 16.26 | -0.39 | -2.34% | 15.92 | 16.83 | 76244 | 12413 | 5.29% |
| 2024-11-05 | 15.22 | 16.65 | 1.63 | 10.85% | 14.96 | 17.18 | 98445 | 15988 | 6.84% |
| 2024-11-04 | 13.82 | 15.02 | 1.20 | 8.68% | 13.80 | 15.57 | 72517 | 10772 | 5.04% |
| 2024-11-01 | 14.61 | 13.82 | -0.94 | -6.37% | 13.73 | 14.80 | 50907 | 7175 | 3.54% |
| 2024-10-31 | 13.80 | 14.76 | 0.88 | 6.34% | 13.71 | 14.88 | 65139 | 9435 | 4.52% |
| 2024-10-30 | 13.75 | 13.88 | -0.06 | -0.43% | 13.67 | 14.38 | 24634 | 3433 | 1.71% |
| 2024-10-29 | 14.24 | 13.94 | -0.23 | -1.62% | 13.88 | 14.62 | 40547 | 5746 | 2.82% |
| 2024-10-28 | 13.68 | 14.17 | 0.49 | 3.58% | 13.53 | 14.35 | 44182 | 6227 | 3.07% |
| 2024-10-25 | 13.57 | 13.68 | 0.22 | 1.63% | 13.46 | 13.78 | 25494 | 3459 | 1.77% |
| 2024-10-24 | 13.67 | 13.46 | -0.20 | -1.46% | 13.40 | 13.67 | 17456 | 2354 | 1.21% |
| 2024-10-23 | 13.85 | 13.66 | -0.18 | -1.30% | 13.55 | 14.08 | 25144 | 3473 | 1.75% |
| 2024-10-22 | 13.82 | 13.84 | 0.02 | 0.14% | 13.56 | 14.44 | 33064 | 4617 | 2.30% |
| 2024-10-21 | 13.41 | 13.82 | 0.53 | 3.99% | 13.40 | 14.12 | 44878 | 6162 | 3.12% |
| 2024-10-18 | 12.80 | 13.29 | 0.51 | 3.99% | 12.76 | 13.50 | 33012 | 4379 | 2.29% |
| 2024-10-17 | 13.09 | 12.78 | -0.16 | -1.24% | 12.78 | 13.32 | 22170 | 2884 | 1.54% |
| 2024-10-16 | 12.57 | 12.94 | -0.04 | -0.31% | 12.52 | 13.15 | 29307 | 3765 | 2.04% |
| 2024-10-15 | 13.24 | 12.98 | -0.24 | -1.82% | 12.90 | 13.38 | 23525 | 3089 | 1.63% |
| 2024-10-14 | 12.61 | 13.22 | 0.80 | 6.44% | 12.28 | 13.28 | 34978 | 4504 | 2.43% |
| 2024-10-11 | 13.36 | 12.42 | -0.94 | -7.04% | 12.27 | 13.36 | 31608 | 3991 | 2.20% |
| 2024-10-10 | 13.33 | 13.36 | 0.16 | 1.21% | 12.95 | 13.90 | 42848 | 5720 | 2.98% |
| 2024-10-09 | 14.15 | 13.20 | -1.54 | -10.45% | 13.20 | 14.22 | 66298 | 9163 | 4.60% |
| 2024-10-08 | 15.40 | 14.74 | 1.80 | 13.91% | 13.40 | 15.40 | 94981 | 13436 | 6.60% |
| 2024-09-30 | 11.60 | 12.94 | 1.67 | 14.82% | 11.57 | 13.09 | 89848 | 11086 | 6.24% |
| 2024-09-27 | 10.90 | 11.27 | 0.57 | 5.33% | 10.73 | 11.40 | 43478 | 4818 | 3.02% |
| 2024-09-26 | 10.50 | 10.70 | 0.21 | 2.00% | 10.50 | 10.73 | 22808 | 2428 | 1.58% |
| 2024-09-25 | 10.48 | 10.49 | 0.06 | 0.58% | 10.44 | 10.79 | 30491 | 3237 | 2.12% |
| 2024-09-24 | 10.25 | 10.43 | 0.20 | 1.96% | 10.18 | 10.44 | 20877 | 2161 | 1.45% |
| 2024-09-23 | 10.18 | 10.23 | 0.05 | 0.49% | 10.08 | 10.29 | 11517 | 1178 | 0.80% |
| 2024-09-20 | 10.25 | 10.18 | -0.04 | -0.39% | 10.12 | 10.26 | 11148 | 1136 | 0.77% |
| 2024-09-19 | 10.15 | 10.22 | 0.23 | 2.30% | 10.00 | 10.28 | 19356 | 1974 | 1.34% |
| 2024-09-18 | 10.17 | 9.99 | -0.07 | -0.70% | 9.88 | 10.20 | 18502 | 1847 | 1.28% |
| 2024-09-13 | 10.49 | 10.06 | -0.53 | -5.00% | 10.05 | 10.56 | 35626 | 3626 | 2.47% |
| 2024-09-12 | 10.59 | 10.59 | 0.17 | 1.63% | 10.24 | 10.71 | 43368 | 4552 | 3.01% |
| 2024-09-11 | 10.52 | 10.42 | -0.05 | -0.48% | 10.38 | 10.74 | 27566 | 2902 | 1.91% |
| 2024-09-10 | 10.57 | 10.47 | -0.08 | -0.76% | 10.23 | 10.60 | 33160 | 3446 | 2.30% |
| 2024-09-09 | 10.49 | 10.55 | 0.04 | 0.38% | 10.30 | 10.67 | 37211 | 3912 | 2.58% |
| 2024-09-06 | 11.14 | 10.51 | -0.76 | -6.74% | 10.46 | 11.20 | 61546 | 6684 | 4.27% |
| 2024-09-05 | 11.46 | 11.27 | -0.29 | -2.51% | 10.97 | 11.48 | 67368 | 7515 | 4.68% |
| 2024-09-04 | 11.88 | 11.56 | -0.64 | -5.25% | 11.25 | 12.02 | 95968 | 11099 | 6.66% |
| 2024-09-03 | 12.21 | 12.20 | -1.03 | -7.79% | 11.70 | 12.52 | 173562 | 20861 | 12.05% |
| 2024-09-02 | 11.10 | 13.23 | 1.65 | 14.25% | 11.10 | 13.90 | 203093 | 26351 | 14.10% |
| 2024-08-30 | 12.48 | 11.58 | -0.08 | -0.69% | 11.36 | 12.80 | 144776 | 17381 | 10.05% |
| 2024-08-29 | 9.60 | 11.66 | 1.94 | 19.96% | 9.51 | 11.66 | 60743 | 6814 | 4.22% |
| 2024-08-28 | 9.63 | 9.72 | 0.13 | 1.36% | 9.53 | 9.87 | 6686 | 648 | 0.46% |
| 2024-08-27 | 10.14 | 9.59 | -0.52 | -5.14% | 9.55 | 10.15 | 15617 | 1526 | 1.08% |
| 2024-08-26 | 9.93 | 10.11 | 0.23 | 2.33% | 9.83 | 10.17 | 9324 | 936 | 0.65% |