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 | 16.88 | 16.94 | 0.01 | 0.06% | 16.82 | 17.15 | 40668 | 6906 | 3.10% |
| 2024-12-02 | 16.55 | 16.93 | 0.32 | 1.93% | 16.53 | 17.28 | 71698 | 12209 | 5.46% |
| 2024-11-29 | 16.35 | 16.61 | 0.26 | 1.59% | 16.15 | 16.79 | 39291 | 6485 | 2.99% |
| 2024-11-28 | 16.48 | 16.35 | -0.19 | -1.15% | 16.28 | 16.86 | 36490 | 6026 | 2.78% |
| 2024-11-27 | 16.35 | 16.54 | -0.02 | -0.12% | 15.85 | 16.58 | 58467 | 9541 | 4.46% |
| 2024-11-26 | 16.70 | 16.56 | -0.01 | -0.06% | 16.25 | 17.28 | 127346 | 21457 | 9.70% |
| 2024-11-25 | 14.85 | 16.57 | 1.80 | 12.19% | 14.85 | 17.21 | 110273 | 17872 | 8.40% |
| 2024-11-22 | 15.50 | 14.77 | -0.79 | -5.08% | 14.71 | 15.65 | 30414 | 4630 | 2.32% |
| 2024-11-21 | 15.35 | 15.56 | 0.21 | 1.37% | 15.28 | 15.88 | 30257 | 4709 | 2.31% |
| 2024-11-20 | 14.82 | 15.35 | 0.51 | 3.44% | 14.74 | 15.56 | 30314 | 4617 | 2.31% |
| 2024-11-19 | 14.50 | 14.84 | 0.42 | 2.91% | 14.41 | 14.85 | 18942 | 2769 | 1.44% |
| 2024-11-18 | 14.89 | 14.42 | -0.32 | -2.17% | 14.31 | 14.99 | 36191 | 5289 | 2.76% |
| 2024-11-15 | 14.80 | 14.74 | -0.20 | -1.34% | 14.74 | 15.36 | 39728 | 5975 | 3.03% |
| 2024-11-14 | 15.52 | 14.94 | -0.72 | -4.60% | 14.88 | 15.86 | 59097 | 9010 | 4.50% |
| 2024-11-13 | 16.53 | 15.66 | -1.23 | -7.28% | 15.34 | 16.53 | 101836 | 15955 | 7.76% |
| 2024-11-12 | 15.34 | 16.89 | 1.40 | 9.04% | 15.34 | 17.30 | 131471 | 21525 | 10.02% |
| 2024-11-11 | 15.10 | 15.49 | 0.21 | 1.37% | 15.02 | 15.53 | 35959 | 5517 | 2.74% |
| 2024-11-08 | 15.45 | 15.28 | -0.17 | -1.10% | 14.93 | 15.56 | 54607 | 8289 | 4.16% |
| 2024-11-07 | 14.66 | 15.45 | 0.77 | 5.25% | 14.41 | 15.50 | 65357 | 9945 | 4.98% |
| 2024-11-06 | 14.95 | 14.68 | -0.18 | -1.21% | 14.51 | 15.09 | 42107 | 6210 | 3.21% |
| 2024-11-05 | 14.74 | 14.86 | 0.07 | 0.47% | 14.60 | 15.08 | 38973 | 5788 | 2.97% |
| 2024-11-04 | 14.87 | 14.79 | -0.08 | -0.54% | 14.50 | 15.15 | 30450 | 4475 | 2.32% |
| 2024-11-01 | 15.58 | 14.87 | -0.71 | -4.56% | 14.81 | 15.70 | 42243 | 6396 | 3.22% |
| 2024-10-31 | 15.62 | 15.58 | -0.20 | -1.27% | 15.36 | 16.23 | 67873 | 10666 | 5.17% |
| 2024-10-30 | 14.96 | 15.78 | 0.66 | 4.37% | 14.54 | 15.88 | 79884 | 12247 | 6.09% |
| 2024-10-29 | 15.38 | 15.12 | 0.00 | 0.00% | 14.92 | 15.96 | 84812 | 13110 | 6.46% |
| 2024-10-28 | 14.46 | 15.12 | 0.64 | 4.42% | 14.40 | 15.27 | 58020 | 8638 | 4.42% |
| 2024-10-25 | 14.49 | 14.48 | -0.05 | -0.34% | 14.20 | 14.68 | 47316 | 6831 | 3.61% |
| 2024-10-24 | 14.50 | 14.53 | 0.00 | 0.00% | 14.30 | 14.82 | 34580 | 5021 | 2.64% |
| 2024-10-23 | 14.40 | 14.53 | 0.03 | 0.21% | 14.35 | 15.14 | 54286 | 7958 | 4.14% |
| 2024-10-22 | 14.08 | 14.50 | 0.42 | 2.98% | 13.86 | 14.77 | 56830 | 8183 | 4.33% |
| 2024-10-21 | 13.60 | 14.08 | 0.54 | 3.99% | 13.54 | 14.58 | 43351 | 6077 | 3.30% |
| 2024-10-18 | 13.14 | 13.54 | 0.30 | 2.27% | 13.14 | 13.75 | 36565 | 4928 | 2.79% |
| 2024-10-17 | 13.25 | 13.24 | 0.05 | 0.38% | 13.19 | 13.50 | 25698 | 3425 | 1.96% |
| 2024-10-16 | 13.01 | 13.19 | 0.06 | 0.46% | 13.01 | 13.29 | 19217 | 2527 | 1.46% |
| 2024-10-15 | 13.32 | 13.13 | -0.19 | -1.43% | 13.07 | 13.51 | 24572 | 3271 | 1.87% |
| 2024-10-14 | 13.18 | 13.32 | 0.12 | 0.91% | 12.83 | 13.40 | 25586 | 3377 | 1.95% |
| 2024-10-11 | 13.55 | 13.20 | -0.62 | -4.49% | 13.06 | 13.59 | 31156 | 4158 | 2.37% |
| 2024-10-10 | 13.68 | 13.82 | 0.41 | 3.06% | 13.20 | 14.30 | 44715 | 6118 | 3.41% |
| 2024-10-09 | 15.00 | 13.41 | -2.52 | -15.82% | 13.39 | 15.11 | 68571 | 9744 | 5.23% |
| 2024-10-08 | 17.10 | 15.93 | 0.79 | 5.22% | 14.60 | 17.49 | 116661 | 18805 | 8.89% |
| 2024-09-30 | 13.50 | 15.14 | 2.11 | 16.19% | 13.11 | 15.18 | 88460 | 12600 | 6.74% |
| 2024-09-27 | 12.67 | 13.03 | 0.50 | 3.99% | 12.42 | 13.20 | 45774 | 5859 | 3.49% |
| 2024-09-26 | 12.16 | 12.53 | 0.46 | 3.81% | 12.02 | 12.53 | 24967 | 3073 | 1.90% |
| 2024-09-25 | 11.91 | 12.07 | 0.26 | 2.20% | 11.82 | 12.24 | 17469 | 2112 | 1.33% |
| 2024-09-24 | 11.51 | 11.81 | 0.33 | 2.87% | 11.51 | 11.87 | 16213 | 1902 | 1.24% |
| 2024-09-23 | 11.68 | 11.48 | -0.14 | -1.20% | 11.41 | 11.77 | 14695 | 1695 | 1.12% |
| 2024-09-20 | 11.79 | 11.62 | -0.23 | -1.94% | 11.52 | 11.85 | 11241 | 1313 | 0.86% |
| 2024-09-19 | 11.62 | 11.85 | 0.35 | 3.04% | 11.45 | 11.95 | 10228 | 1204 | 0.78% |
| 2024-09-18 | 11.66 | 11.50 | -0.05 | -0.43% | 11.22 | 11.66 | 12224 | 1396 | 0.93% |
| 2024-09-13 | 11.84 | 11.55 | -0.28 | -2.37% | 11.54 | 11.91 | 10505 | 1232 | 0.80% |
| 2024-09-12 | 11.89 | 11.83 | -0.02 | -0.17% | 11.79 | 12.06 | 9291 | 1110 | 0.71% |
| 2024-09-11 | 11.87 | 11.85 | -0.02 | -0.17% | 11.78 | 11.97 | 6937 | 823 | 0.53% |
| 2024-09-10 | 11.98 | 11.87 | -0.10 | -0.84% | 11.70 | 12.00 | 11686 | 1382 | 0.89% |
| 2024-09-09 | 11.85 | 11.97 | 0.10 | 0.84% | 11.71 | 12.20 | 14928 | 1795 | 1.14% |
| 2024-09-06 | 12.20 | 11.87 | -0.18 | -1.49% | 11.81 | 12.20 | 11106 | 1331 | 0.85% |
| 2024-09-05 | 11.94 | 12.05 | 0.18 | 1.52% | 11.89 | 12.12 | 11268 | 1353 | 0.86% |
| 2024-09-04 | 11.91 | 11.87 | -0.08 | -0.67% | 11.83 | 12.05 | 7923 | 944 | 0.60% |
| 2024-09-03 | 11.90 | 11.95 | 0.05 | 0.42% | 11.83 | 12.10 | 6635 | 794 | 0.51% |
| 2024-09-02 | 11.95 | 11.90 | -0.06 | -0.50% | 11.87 | 12.08 | 9299 | 1112 | 0.71% |
| 2024-08-30 | 11.72 | 11.96 | 0.24 | 2.05% | 11.68 | 12.22 | 12273 | 1474 | 0.94% |
| 2024-08-29 | 11.47 | 11.72 | 0.23 | 2.00% | 11.33 | 11.79 | 10982 | 1272 | 0.84% |
| 2024-08-28 | 11.36 | 11.49 | 0.13 | 1.14% | 11.02 | 11.75 | 11207 | 1288 | 0.85% |
| 2024-08-27 | 11.49 | 11.36 | -0.17 | -1.47% | 11.27 | 11.58 | 8635 | 985 | 0.73% |
| 2024-08-26 | 11.24 | 11.53 | 0.34 | 3.04% | 11.11 | 11.57 | 12164 | 1390 | 1.03% |