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 | 16.09 | 16.00 | 0.00 | 0.00% | 15.73 | 16.20 | 147133 | 23390 | 1.56% |
| 2024-12-02 | 15.60 | 16.00 | 0.52 | 3.36% | 15.47 | 16.23 | 204308 | 32634 | 2.16% |
| 2024-11-29 | 15.25 | 15.48 | 0.21 | 1.38% | 15.21 | 15.79 | 232328 | 36141 | 2.46% |
| 2024-11-28 | 15.59 | 15.27 | -0.18 | -1.17% | 15.27 | 15.64 | 116197 | 17885 | 1.23% |
| 2024-11-27 | 15.36 | 15.45 | 0.07 | 0.46% | 15.12 | 15.45 | 129947 | 19825 | 1.38% |
| 2024-11-26 | 15.64 | 15.38 | -0.26 | -1.66% | 15.33 | 15.66 | 161887 | 25081 | 1.71% |
| 2024-11-25 | 15.85 | 15.64 | -0.20 | -1.26% | 15.52 | 16.00 | 128354 | 20231 | 1.36% |
| 2024-11-22 | 16.37 | 15.84 | -0.50 | -3.06% | 15.83 | 16.43 | 125584 | 20287 | 1.33% |
| 2024-11-21 | 16.34 | 16.34 | 0.01 | 0.06% | 16.25 | 16.55 | 90261 | 14766 | 0.96% |
| 2024-11-20 | 16.48 | 16.33 | -0.18 | -1.09% | 16.18 | 16.50 | 151812 | 24739 | 1.61% |
| 2024-11-19 | 16.60 | 16.51 | -0.06 | -0.36% | 16.26 | 16.88 | 133426 | 22002 | 1.41% |
| 2024-11-18 | 16.89 | 16.57 | -0.33 | -1.95% | 16.46 | 17.15 | 187285 | 31413 | 1.98% |
| 2024-11-15 | 16.49 | 16.90 | 0.37 | 2.24% | 16.45 | 17.39 | 213827 | 36473 | 2.26% |
| 2024-11-14 | 16.87 | 16.53 | -0.33 | -1.96% | 16.52 | 17.08 | 113301 | 19004 | 1.20% |
| 2024-11-13 | 16.77 | 16.86 | 0.02 | 0.12% | 16.64 | 16.92 | 89598 | 15057 | 0.95% |
| 2024-11-12 | 17.07 | 16.84 | -0.23 | -1.35% | 16.78 | 17.29 | 134390 | 22857 | 1.42% |
| 2024-11-11 | 17.14 | 17.07 | -0.12 | -0.70% | 16.81 | 17.15 | 126789 | 21499 | 1.34% |
| 2024-11-08 | 17.76 | 17.19 | -0.52 | -2.94% | 16.91 | 17.81 | 225238 | 38914 | 2.38% |
| 2024-11-07 | 17.37 | 17.71 | 0.24 | 1.37% | 17.25 | 17.73 | 123082 | 21632 | 1.30% |
| 2024-11-06 | 17.70 | 17.47 | -0.30 | -1.69% | 17.42 | 17.80 | 136943 | 24123 | 1.45% |
| 2024-11-05 | 17.23 | 17.77 | 0.54 | 3.13% | 16.96 | 17.80 | 203643 | 35584 | 2.16% |
| 2024-11-04 | 16.73 | 17.23 | 0.49 | 2.93% | 16.73 | 17.30 | 177581 | 30507 | 1.88% |
| 2024-11-01 | 17.02 | 16.74 | -0.28 | -1.65% | 16.69 | 17.24 | 221966 | 37485 | 2.35% |
| 2024-10-31 | 17.25 | 17.02 | 0.14 | 0.83% | 16.98 | 17.63 | 339957 | 58838 | 3.60% |
| 2024-10-30 | 16.71 | 16.88 | 0.20 | 1.20% | 16.65 | 17.10 | 128595 | 21715 | 1.36% |
| 2024-10-29 | 17.01 | 16.68 | -0.52 | -3.02% | 16.41 | 17.07 | 271036 | 45155 | 2.87% |
| 2024-10-28 | 16.65 | 17.20 | 0.56 | 3.37% | 16.60 | 17.23 | 176952 | 30157 | 1.87% |
| 2024-10-25 | 16.60 | 16.64 | 0.04 | 0.24% | 16.47 | 16.77 | 171800 | 28527 | 1.82% |
| 2024-10-24 | 16.60 | 16.99 | 0.40 | 2.41% | 16.42 | 17.19 | 176458 | 29707 | 1.87% |
| 2024-10-23 | 16.60 | 16.59 | -0.01 | -0.06% | 16.47 | 16.87 | 203034 | 33770 | 2.15% |
| 2024-10-22 | 16.62 | 16.60 | -0.10 | -0.60% | 16.49 | 16.80 | 147876 | 24572 | 1.57% |
| 2024-10-21 | 16.74 | 16.70 | -0.02 | -0.12% | 16.55 | 17.05 | 168713 | 28278 | 1.79% |
| 2024-10-18 | 16.32 | 16.72 | 0.29 | 1.77% | 16.32 | 16.98 | 209442 | 35161 | 2.22% |
| 2024-10-17 | 16.61 | 16.43 | -0.17 | -1.02% | 16.43 | 16.87 | 109433 | 18215 | 1.16% |
| 2024-10-16 | 16.49 | 16.60 | -0.18 | -1.07% | 16.46 | 16.80 | 110026 | 18265 | 1.16% |
| 2024-10-15 | 17.48 | 16.78 | -0.66 | -3.78% | 16.78 | 17.65 | 236568 | 40257 | 2.50% |
| 2024-10-14 | 16.96 | 17.44 | 0.48 | 2.83% | 16.77 | 17.66 | 175161 | 30279 | 1.85% |
| 2024-10-11 | 17.34 | 16.96 | -0.36 | -2.08% | 16.71 | 17.49 | 170739 | 29022 | 1.81% |
| 2024-10-10 | 17.06 | 17.32 | 0.31 | 1.82% | 16.76 | 18.00 | 285758 | 49767 | 3.03% |
| 2024-10-09 | 17.50 | 17.01 | -0.80 | -4.49% | 16.66 | 17.81 | 365974 | 63088 | 3.87% |
| 2024-10-08 | 20.19 | 17.81 | -0.67 | -3.63% | 17.58 | 20.30 | 502288 | 92694 | 5.32% |
| 2024-09-30 | 18.00 | 18.48 | 1.04 | 5.96% | 17.33 | 18.75 | 340240 | 61133 | 3.60% |
| 2024-09-27 | 17.00 | 17.44 | 0.73 | 4.37% | 16.81 | 17.44 | 95726 | 16405 | 1.01% |
| 2024-09-26 | 15.69 | 16.71 | 1.03 | 6.57% | 15.60 | 16.74 | 136816 | 22236 | 1.45% |
| 2024-09-25 | 15.96 | 15.68 | -0.04 | -0.25% | 15.60 | 16.15 | 99390 | 15802 | 1.05% |
| 2024-09-24 | 15.39 | 15.72 | 0.51 | 3.35% | 15.10 | 15.97 | 106829 | 16641 | 1.13% |
| 2024-09-23 | 15.08 | 15.21 | 0.08 | 0.53% | 14.93 | 15.38 | 64026 | 9745 | 0.68% |
| 2024-09-20 | 15.01 | 15.13 | 0.07 | 0.46% | 14.82 | 15.13 | 81344 | 12195 | 0.86% |
| 2024-09-19 | 15.24 | 15.06 | -0.09 | -0.59% | 14.94 | 15.38 | 146128 | 22078 | 1.55% |
| 2024-09-18 | 15.96 | 15.15 | -0.84 | -5.25% | 14.91 | 15.96 | 219087 | 33375 | 2.32% |
| 2024-09-13 | 15.78 | 15.99 | 0.14 | 0.88% | 15.70 | 16.17 | 90626 | 14488 | 0.96% |
| 2024-09-12 | 15.33 | 15.85 | 0.54 | 3.53% | 15.27 | 16.09 | 122647 | 19368 | 1.30% |
| 2024-09-11 | 14.81 | 15.31 | 0.76 | 5.22% | 14.46 | 15.39 | 180508 | 27231 | 1.91% |
| 2024-09-10 | 14.98 | 14.55 | -0.68 | -4.46% | 14.13 | 15.45 | 193845 | 28086 | 2.05% |
| 2024-09-09 | 15.71 | 15.23 | -0.41 | -2.62% | 15.22 | 15.80 | 99987 | 15521 | 1.06% |
| 2024-09-06 | 15.92 | 15.64 | -0.31 | -1.94% | 15.58 | 16.12 | 60759 | 9598 | 0.64% |
| 2024-09-05 | 16.13 | 15.95 | -0.07 | -0.44% | 15.78 | 16.20 | 75957 | 12086 | 0.80% |
| 2024-09-04 | 15.97 | 16.02 | -0.06 | -0.37% | 15.72 | 16.22 | 116673 | 18689 | 1.46% |
| 2024-09-03 | 15.40 | 16.08 | 0.62 | 4.01% | 15.40 | 16.31 | 152555 | 24539 | 1.90% |
| 2024-09-02 | 15.92 | 15.46 | -0.47 | -2.95% | 15.39 | 16.08 | 121950 | 19127 | 1.52% |
| 2024-08-30 | 15.50 | 15.93 | 0.95 | 6.34% | 15.30 | 16.40 | 188785 | 30059 | 2.35% |
| 2024-08-29 | 14.44 | 14.98 | 0.56 | 3.88% | 14.34 | 15.12 | 85965 | 12732 | 1.07% |
| 2024-08-28 | 14.32 | 14.42 | -0.02 | -0.14% | 14.08 | 14.56 | 59178 | 8499 | 0.74% |
| 2024-08-27 | 14.99 | 14.44 | -0.65 | -4.31% | 14.30 | 15.00 | 126966 | 18357 | 1.58% |
| 2024-08-26 | 14.82 | 15.09 | 0.40 | 2.72% | 14.64 | 15.23 | 64415 | 9684 | 0.80% |