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 | 17.36 | 17.36 | 0.01 | 0.06% | 17.07 | 17.63 | 80740 | 14031 | 1.49% |
| 2024-12-02 | 17.11 | 17.35 | 0.22 | 1.28% | 17.02 | 17.68 | 93123 | 16177 | 1.72% |
| 2024-11-29 | 17.04 | 17.13 | 0.03 | 0.18% | 16.90 | 17.42 | 66010 | 11320 | 1.22% |
| 2024-11-28 | 17.45 | 17.10 | -0.33 | -1.89% | 17.05 | 17.62 | 61052 | 10551 | 1.13% |
| 2024-11-27 | 16.70 | 17.43 | 0.62 | 3.69% | 16.49 | 17.49 | 94294 | 16071 | 1.74% |
| 2024-11-26 | 17.29 | 16.81 | -0.39 | -2.27% | 16.75 | 17.29 | 93068 | 15757 | 1.72% |
| 2024-11-25 | 18.09 | 17.20 | 0.48 | 2.87% | 16.80 | 18.20 | 107900 | 18657 | 2.00% |
| 2024-11-22 | 17.44 | 16.72 | -0.78 | -4.46% | 16.68 | 17.59 | 84353 | 14406 | 1.56% |
| 2024-11-21 | 17.33 | 17.50 | 0.18 | 1.04% | 17.20 | 17.98 | 109667 | 19248 | 2.03% |
| 2024-11-20 | 16.96 | 17.32 | 0.36 | 2.12% | 16.78 | 17.47 | 102184 | 17586 | 1.89% |
| 2024-11-19 | 16.81 | 16.96 | 0.20 | 1.19% | 16.32 | 17.00 | 105013 | 17500 | 1.94% |
| 2024-11-18 | 17.82 | 16.76 | -0.93 | -5.26% | 16.61 | 17.98 | 151055 | 25979 | 2.79% |
| 2024-11-15 | 17.01 | 17.69 | 0.60 | 3.51% | 16.98 | 18.46 | 204865 | 36682 | 3.79% |
| 2024-11-14 | 17.25 | 17.09 | -0.22 | -1.27% | 17.02 | 17.66 | 120402 | 20890 | 2.23% |
| 2024-11-13 | 17.28 | 17.31 | -0.32 | -1.82% | 16.98 | 17.50 | 140192 | 24113 | 2.59% |
| 2024-11-12 | 16.64 | 17.63 | 1.17 | 7.11% | 16.64 | 18.11 | 331598 | 58412 | 6.13% |
| 2024-11-11 | 15.88 | 16.46 | 0.54 | 3.39% | 15.80 | 16.67 | 144493 | 23695 | 2.67% |
| 2024-11-08 | 15.63 | 15.92 | 0.47 | 3.04% | 15.58 | 16.32 | 169507 | 27084 | 3.13% |
| 2024-11-07 | 14.80 | 15.45 | 0.60 | 4.04% | 14.75 | 15.48 | 105998 | 16146 | 1.96% |
| 2024-11-06 | 15.02 | 14.85 | -0.05 | -0.34% | 14.67 | 15.14 | 88204 | 13121 | 1.63% |
| 2024-11-05 | 14.40 | 14.90 | 0.51 | 3.54% | 14.27 | 15.08 | 99899 | 14799 | 1.85% |
| 2024-11-04 | 13.84 | 14.39 | 0.52 | 3.75% | 13.84 | 14.43 | 69629 | 9865 | 1.29% |
| 2024-11-01 | 14.33 | 13.87 | -0.35 | -2.46% | 13.81 | 14.33 | 65325 | 9130 | 1.21% |
| 2024-10-31 | 14.30 | 14.22 | -0.01 | -0.07% | 14.06 | 14.37 | 55912 | 7942 | 1.03% |
| 2024-10-30 | 14.46 | 14.23 | -0.29 | -2.00% | 14.03 | 14.57 | 70642 | 10085 | 1.31% |
| 2024-10-29 | 14.98 | 14.52 | -0.45 | -3.01% | 14.46 | 15.20 | 89679 | 13223 | 1.66% |
| 2024-10-28 | 14.29 | 14.97 | 0.68 | 4.76% | 14.16 | 15.25 | 152292 | 22645 | 2.82% |
| 2024-10-25 | 13.86 | 14.29 | 0.37 | 2.66% | 13.80 | 14.33 | 61807 | 8722 | 1.14% |
| 2024-10-24 | 13.95 | 13.92 | -0.09 | -0.64% | 13.86 | 14.11 | 45921 | 6419 | 0.85% |
| 2024-10-23 | 14.02 | 14.01 | 0.03 | 0.21% | 13.86 | 14.14 | 60893 | 8517 | 1.13% |
| 2024-10-22 | 13.69 | 13.98 | 0.29 | 2.12% | 13.65 | 14.08 | 69888 | 9702 | 1.29% |
| 2024-10-21 | 13.83 | 13.69 | -0.14 | -1.01% | 13.60 | 14.05 | 89122 | 12266 | 1.65% |
| 2024-10-18 | 13.21 | 13.83 | 0.63 | 4.77% | 13.13 | 14.25 | 91102 | 12432 | 1.68% |
| 2024-10-17 | 13.42 | 13.20 | -0.21 | -1.57% | 13.20 | 13.72 | 49799 | 6665 | 0.92% |
| 2024-10-16 | 13.34 | 13.41 | -0.11 | -0.81% | 13.31 | 13.63 | 44835 | 6027 | 0.83% |
| 2024-10-15 | 13.92 | 13.52 | -0.40 | -2.87% | 13.50 | 13.96 | 62143 | 8536 | 1.15% |
| 2024-10-14 | 13.80 | 13.92 | 0.14 | 1.02% | 13.43 | 13.94 | 66382 | 9099 | 1.23% |
| 2024-10-11 | 14.63 | 13.78 | -0.64 | -4.44% | 13.61 | 14.63 | 84195 | 11763 | 1.56% |
| 2024-10-10 | 14.62 | 14.42 | -0.18 | -1.23% | 14.42 | 15.24 | 116170 | 17109 | 2.15% |
| 2024-10-09 | 15.60 | 14.60 | -1.38 | -8.64% | 14.43 | 15.65 | 136247 | 20536 | 2.52% |
| 2024-10-08 | 16.59 | 15.98 | 0.89 | 5.90% | 15.20 | 16.60 | 189871 | 30397 | 3.51% |
| 2024-09-30 | 14.38 | 15.09 | 1.31 | 9.51% | 14.30 | 15.14 | 184545 | 27284 | 3.41% |
| 2024-09-27 | 13.34 | 13.78 | 0.56 | 4.24% | 13.29 | 13.80 | 53913 | 7299 | 1.00% |
| 2024-09-26 | 12.80 | 13.22 | 0.58 | 4.59% | 12.57 | 13.24 | 77470 | 9983 | 1.43% |
| 2024-09-25 | 12.65 | 12.64 | 0.14 | 1.12% | 12.61 | 12.83 | 44454 | 5653 | 0.82% |
| 2024-09-24 | 12.19 | 12.50 | 0.36 | 2.97% | 12.11 | 12.50 | 47300 | 5850 | 0.87% |
| 2024-09-23 | 12.17 | 12.14 | 0.07 | 0.58% | 12.01 | 12.25 | 18144 | 2203 | 0.34% |
| 2024-09-20 | 12.19 | 12.07 | -0.11 | -0.90% | 11.99 | 12.24 | 21238 | 2568 | 0.39% |
| 2024-09-19 | 11.81 | 12.18 | 0.27 | 2.27% | 11.81 | 12.30 | 26311 | 3185 | 0.49% |
| 2024-09-18 | 12.06 | 11.91 | -0.11 | -0.92% | 11.87 | 12.06 | 24039 | 2869 | 0.44% |
| 2024-09-13 | 12.13 | 12.02 | -0.18 | -1.48% | 11.96 | 12.26 | 20921 | 2531 | 0.39% |
| 2024-09-12 | 12.24 | 12.20 | -0.11 | -0.89% | 12.20 | 12.45 | 16971 | 2089 | 0.31% |
| 2024-09-11 | 12.16 | 12.31 | 0.04 | 0.33% | 12.15 | 12.39 | 16488 | 2027 | 0.30% |
| 2024-09-10 | 12.34 | 12.27 | -0.06 | -0.49% | 12.06 | 12.38 | 25220 | 3076 | 0.47% |
| 2024-09-09 | 12.40 | 12.33 | 0.11 | 0.90% | 12.19 | 12.55 | 25725 | 3185 | 0.48% |
| 2024-09-06 | 12.49 | 12.22 | -0.26 | -2.08% | 12.20 | 12.54 | 21779 | 2678 | 0.40% |
| 2024-09-05 | 12.30 | 12.48 | 0.15 | 1.22% | 12.30 | 12.50 | 15465 | 1924 | 0.29% |
| 2024-09-04 | 12.37 | 12.33 | -0.04 | -0.32% | 12.30 | 12.50 | 18892 | 2343 | 0.35% |
| 2024-09-03 | 12.30 | 12.37 | 0.02 | 0.16% | 12.27 | 12.58 | 24910 | 3095 | 0.46% |
| 2024-09-02 | 12.60 | 12.35 | -0.28 | -2.22% | 12.35 | 12.70 | 33113 | 4138 | 0.61% |
| 2024-08-30 | 12.37 | 12.63 | 0.26 | 2.10% | 12.33 | 12.75 | 36019 | 4543 | 0.67% |
| 2024-08-29 | 12.02 | 12.37 | 0.33 | 2.74% | 12.00 | 12.43 | 28760 | 3533 | 0.53% |
| 2024-08-28 | 11.90 | 12.04 | 0.12 | 1.01% | 11.81 | 12.15 | 24462 | 2931 | 0.45% |
| 2024-08-27 | 11.94 | 11.92 | -0.08 | -0.67% | 11.88 | 12.10 | 22801 | 2722 | 0.42% |
| 2024-08-26 | 11.97 | 12.00 | 0.04 | 0.33% | 11.91 | 12.16 | 17423 | 2095 | 0.32% |