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 | 15.58 | 15.56 | -0.03 | -0.19% | 15.34 | 15.68 | 26839 | 4168 | 4.64% |
| 2024-12-02 | 15.28 | 15.59 | 0.31 | 2.03% | 15.20 | 15.68 | 32199 | 4984 | 5.56% |
| 2024-11-29 | 14.95 | 15.28 | 0.33 | 2.21% | 14.75 | 15.43 | 33189 | 5017 | 5.74% |
| 2024-11-28 | 15.13 | 14.95 | -0.15 | -0.99% | 14.92 | 15.19 | 29511 | 4442 | 5.10% |
| 2024-11-27 | 14.66 | 15.10 | 0.40 | 2.72% | 14.12 | 15.15 | 36462 | 5316 | 6.30% |
| 2024-11-26 | 14.85 | 14.70 | -0.10 | -0.68% | 14.62 | 15.16 | 26565 | 3954 | 4.59% |
| 2024-11-25 | 14.95 | 14.80 | 0.00 | 0.00% | 14.44 | 14.99 | 36801 | 5392 | 6.36% |
| 2024-11-22 | 15.55 | 14.80 | -0.69 | -4.45% | 14.80 | 15.62 | 40809 | 6195 | 7.05% |
| 2024-11-21 | 15.69 | 15.49 | -0.19 | -1.21% | 15.23 | 15.84 | 35091 | 5456 | 6.06% |
| 2024-11-20 | 15.50 | 15.68 | 0.18 | 1.16% | 15.20 | 15.77 | 39006 | 6077 | 6.74% |
| 2024-11-19 | 15.17 | 15.50 | 0.55 | 3.68% | 14.93 | 15.55 | 46457 | 7096 | 8.03% |
| 2024-11-18 | 15.77 | 14.95 | -0.82 | -5.20% | 14.87 | 16.01 | 56775 | 8662 | 9.81% |
| 2024-11-15 | 16.09 | 15.77 | -0.34 | -2.11% | 15.73 | 16.51 | 41767 | 6746 | 7.22% |
| 2024-11-14 | 16.75 | 16.11 | -0.72 | -4.28% | 16.03 | 17.05 | 38184 | 6265 | 6.60% |
| 2024-11-13 | 16.80 | 16.83 | -0.06 | -0.36% | 16.28 | 16.94 | 43303 | 7195 | 7.48% |
| 2024-11-12 | 17.50 | 16.89 | -0.19 | -1.11% | 16.61 | 17.59 | 59666 | 10112 | 10.31% |
| 2024-11-11 | 16.59 | 17.08 | 0.67 | 4.08% | 16.42 | 17.12 | 60910 | 10303 | 10.53% |
| 2024-11-08 | 16.81 | 16.41 | 0.07 | 0.43% | 16.25 | 16.84 | 52057 | 8612 | 9.00% |
| 2024-11-07 | 16.10 | 16.34 | 0.24 | 1.49% | 15.90 | 16.36 | 43543 | 7038 | 7.52% |
| 2024-11-06 | 16.46 | 16.10 | -0.29 | -1.77% | 15.98 | 16.79 | 56326 | 9176 | 9.73% |
| 2024-11-05 | 15.71 | 16.39 | 0.68 | 4.33% | 15.60 | 16.54 | 59856 | 9676 | 10.34% |
| 2024-11-04 | 15.12 | 15.71 | 0.71 | 4.73% | 15.11 | 15.82 | 46029 | 7176 | 7.95% |
| 2024-11-01 | 16.32 | 15.00 | -1.43 | -8.70% | 14.96 | 16.46 | 67315 | 10408 | 11.63% |
| 2024-10-31 | 16.30 | 16.43 | 0.23 | 1.42% | 15.86 | 16.53 | 62787 | 10244 | 10.85% |
| 2024-10-30 | 16.19 | 16.20 | 0.18 | 1.12% | 15.87 | 16.60 | 65825 | 10690 | 11.38% |
| 2024-10-29 | 16.51 | 16.02 | -0.51 | -3.09% | 16.00 | 16.64 | 50268 | 8190 | 8.69% |
| 2024-10-28 | 16.11 | 16.53 | 0.42 | 2.61% | 15.90 | 16.55 | 55921 | 9073 | 9.66% |
| 2024-10-25 | 15.76 | 16.11 | 0.29 | 1.83% | 15.71 | 16.28 | 46425 | 7412 | 8.02% |
| 2024-10-24 | 15.77 | 15.82 | 0.03 | 0.19% | 15.37 | 15.95 | 46432 | 7286 | 8.02% |
| 2024-10-23 | 16.20 | 15.79 | -0.49 | -3.01% | 15.66 | 16.20 | 62966 | 10032 | 10.88% |
| 2024-10-22 | 16.44 | 16.28 | -0.22 | -1.33% | 16.06 | 16.65 | 47969 | 7823 | 8.29% |
| 2024-10-21 | 16.24 | 16.50 | 0.41 | 2.55% | 16.11 | 16.94 | 61614 | 10189 | 10.65% |
| 2024-10-18 | 15.40 | 16.09 | 0.63 | 4.08% | 15.40 | 16.49 | 60518 | 9682 | 10.46% |
| 2024-10-17 | 15.48 | 15.46 | 0.28 | 1.84% | 15.40 | 15.94 | 46994 | 7362 | 8.12% |
| 2024-10-16 | 15.28 | 15.18 | -0.34 | -2.19% | 15.03 | 15.56 | 45533 | 6948 | 7.87% |
| 2024-10-15 | 15.86 | 15.52 | -0.40 | -2.51% | 15.39 | 16.23 | 52547 | 8308 | 9.08% |
| 2024-10-14 | 14.87 | 15.92 | 0.82 | 5.43% | 14.67 | 15.95 | 69357 | 10620 | 11.99% |
| 2024-10-11 | 15.72 | 15.10 | -0.65 | -4.13% | 14.71 | 15.85 | 54038 | 8227 | 9.34% |
| 2024-10-10 | 15.70 | 15.75 | 0.30 | 1.94% | 15.62 | 16.63 | 84517 | 13597 | 14.61% |
| 2024-10-09 | 17.99 | 15.45 | -2.85 | -15.57% | 15.45 | 18.01 | 105084 | 17607 | 18.16% |
| 2024-10-08 | 18.74 | 18.30 | 2.42 | 15.24% | 16.62 | 18.99 | 127235 | 22694 | 21.99% |
| 2024-09-30 | 14.36 | 15.88 | 2.10 | 15.24% | 14.13 | 15.98 | 114825 | 17255 | 19.84% |
| 2024-09-27 | 13.11 | 13.78 | 0.76 | 5.84% | 13.10 | 14.04 | 71568 | 9710 | 12.37% |
| 2024-09-26 | 12.66 | 13.02 | 0.28 | 2.20% | 12.60 | 13.03 | 49138 | 6312 | 8.49% |
| 2024-09-25 | 12.83 | 12.74 | 0.08 | 0.63% | 12.69 | 13.16 | 54127 | 6980 | 9.35% |
| 2024-09-24 | 12.60 | 12.66 | 0.27 | 2.18% | 12.10 | 12.66 | 49012 | 6111 | 8.47% |
| 2024-09-23 | 12.38 | 12.39 | -0.01 | -0.08% | 12.25 | 12.64 | 28983 | 3612 | 5.01% |
| 2024-09-20 | 12.40 | 12.40 | -0.01 | -0.08% | 12.29 | 12.66 | 31781 | 3957 | 5.49% |
| 2024-09-19 | 12.65 | 12.41 | 0.05 | 0.40% | 12.31 | 12.66 | 30009 | 3743 | 5.19% |
| 2024-09-18 | 12.63 | 12.36 | -0.24 | -1.90% | 12.14 | 12.63 | 25969 | 3202 | 4.49% |
| 2024-09-13 | 12.86 | 12.60 | -0.26 | -2.02% | 12.55 | 13.09 | 26618 | 3385 | 4.60% |
| 2024-09-12 | 13.28 | 12.86 | -0.35 | -2.65% | 12.83 | 13.46 | 33599 | 4399 | 5.81% |
| 2024-09-11 | 13.33 | 13.21 | -0.24 | -1.78% | 13.15 | 13.49 | 24300 | 3234 | 4.20% |
| 2024-09-10 | 13.23 | 13.45 | 0.29 | 2.20% | 12.98 | 13.55 | 34469 | 4567 | 5.96% |
| 2024-09-09 | 13.00 | 13.16 | -0.04 | -0.30% | 13.00 | 13.48 | 31897 | 4208 | 5.51% |
| 2024-09-06 | 13.80 | 13.20 | -0.53 | -3.86% | 13.19 | 13.94 | 41713 | 5583 | 7.21% |
| 2024-09-05 | 13.98 | 13.73 | -0.14 | -1.01% | 13.60 | 14.13 | 40506 | 5566 | 7.00% |
| 2024-09-04 | 13.81 | 13.87 | -0.12 | -0.86% | 13.55 | 13.90 | 53801 | 7405 | 9.30% |
| 2024-09-03 | 14.20 | 13.99 | -0.01 | -0.07% | 13.88 | 14.40 | 53206 | 7478 | 9.19% |
| 2024-09-02 | 14.33 | 14.00 | -0.22 | -1.55% | 13.99 | 14.88 | 87186 | 12444 | 15.07% |
| 2024-08-30 | 13.92 | 14.22 | 0.22 | 1.57% | 13.92 | 14.56 | 114609 | 16437 | 19.81% |
| 2024-08-29 | 13.43 | 14.00 | 0.52 | 3.86% | 13.43 | 14.26 | 86240 | 11980 | 14.90% |
| 2024-08-28 | 13.02 | 13.48 | 0.28 | 2.12% | 12.81 | 13.65 | 59459 | 7974 | 10.28% |
| 2024-08-27 | 13.80 | 13.20 | -0.59 | -4.28% | 13.16 | 13.85 | 47640 | 6360 | 8.23% |
| 2024-08-26 | 13.59 | 13.79 | 0.31 | 2.30% | 13.31 | 13.93 | 63374 | 8690 | 10.95% |