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 | 16.89 | 16.72 | 0.03 | 0.18% | 16.56 | 16.89 | 12489 | 2084 | 0.90% |
| 2024-12-02 | 16.28 | 16.69 | 0.43 | 2.64% | 16.28 | 16.71 | 17540 | 2908 | 1.26% |
| 2024-11-29 | 16.09 | 16.26 | 0.11 | 0.68% | 16.09 | 16.40 | 15953 | 2600 | 1.15% |
| 2024-11-28 | 16.10 | 16.15 | 0.01 | 0.06% | 16.10 | 16.34 | 14841 | 2405 | 1.07% |
| 2024-11-27 | 15.89 | 16.14 | 0.19 | 1.19% | 15.54 | 16.16 | 13888 | 2199 | 1.00% |
| 2024-11-26 | 16.16 | 15.95 | -0.13 | -0.81% | 15.84 | 16.25 | 13345 | 2140 | 0.96% |
| 2024-11-25 | 16.15 | 16.08 | 0.42 | 2.68% | 15.72 | 16.15 | 12160 | 1940 | 0.88% |
| 2024-11-22 | 16.24 | 15.66 | -0.58 | -3.57% | 15.60 | 16.38 | 12649 | 2029 | 0.91% |
| 2024-11-21 | 16.30 | 16.24 | 0.05 | 0.31% | 16.05 | 16.32 | 11952 | 1937 | 0.86% |
| 2024-11-20 | 15.98 | 16.19 | 0.31 | 1.95% | 15.72 | 16.27 | 11806 | 1898 | 0.85% |
| 2024-11-19 | 15.70 | 15.88 | 0.44 | 2.85% | 15.38 | 15.93 | 12009 | 1877 | 0.87% |
| 2024-11-18 | 15.81 | 15.44 | -0.26 | -1.66% | 15.40 | 15.94 | 13950 | 2181 | 1.01% |
| 2024-11-15 | 15.97 | 15.70 | -0.27 | -1.69% | 15.70 | 16.16 | 13801 | 2200 | 1.00% |
| 2024-11-14 | 16.47 | 15.97 | -0.52 | -3.15% | 15.95 | 16.56 | 13216 | 2143 | 0.95% |
| 2024-11-13 | 16.30 | 16.49 | 0.20 | 1.23% | 15.97 | 16.55 | 14137 | 2297 | 1.02% |
| 2024-11-12 | 16.49 | 16.29 | -0.16 | -0.97% | 16.21 | 16.66 | 16827 | 2772 | 1.21% |
| 2024-11-11 | 15.94 | 16.45 | 0.44 | 2.75% | 15.94 | 16.47 | 19044 | 3095 | 1.37% |
| 2024-11-08 | 16.07 | 16.01 | -0.05 | -0.31% | 15.95 | 16.45 | 16491 | 2661 | 1.19% |
| 2024-11-07 | 15.72 | 16.06 | 0.22 | 1.39% | 15.70 | 16.06 | 17150 | 2736 | 1.24% |
| 2024-11-06 | 15.90 | 15.84 | 0.04 | 0.25% | 15.66 | 15.95 | 15721 | 2482 | 1.13% |
| 2024-11-05 | 15.67 | 15.80 | 0.10 | 0.64% | 15.53 | 15.84 | 18840 | 2963 | 1.36% |
| 2024-11-04 | 15.25 | 15.70 | 0.46 | 3.02% | 15.17 | 15.74 | 15958 | 2484 | 1.15% |
| 2024-11-01 | 15.70 | 15.24 | -0.46 | -2.93% | 15.20 | 15.89 | 22388 | 3462 | 1.61% |
| 2024-10-31 | 15.54 | 15.70 | 0.22 | 1.42% | 15.40 | 15.79 | 17891 | 2802 | 1.29% |
| 2024-10-30 | 15.45 | 15.48 | 0.03 | 0.19% | 15.33 | 15.75 | 14958 | 2317 | 1.08% |
| 2024-10-29 | 15.86 | 15.45 | -0.39 | -2.46% | 15.41 | 16.10 | 16551 | 2591 | 1.19% |
| 2024-10-28 | 15.38 | 15.84 | 0.42 | 2.72% | 15.35 | 15.88 | 17644 | 2770 | 1.27% |
| 2024-10-25 | 15.05 | 15.42 | 0.27 | 1.78% | 15.05 | 15.48 | 12788 | 1966 | 0.92% |
| 2024-10-24 | 15.01 | 15.15 | 0.04 | 0.26% | 14.97 | 15.20 | 11558 | 1746 | 0.83% |
| 2024-10-23 | 15.20 | 15.11 | -0.09 | -0.59% | 15.00 | 15.26 | 13534 | 2053 | 0.98% |
| 2024-10-22 | 15.09 | 15.20 | 0.10 | 0.66% | 14.91 | 15.21 | 13741 | 2073 | 0.99% |
| 2024-10-21 | 15.30 | 15.10 | 0.09 | 0.60% | 14.93 | 15.30 | 18097 | 2729 | 1.31% |
| 2024-10-18 | 14.62 | 15.01 | 0.43 | 2.95% | 14.45 | 15.24 | 18809 | 2790 | 1.36% |
| 2024-10-17 | 14.94 | 14.58 | -0.17 | -1.15% | 14.57 | 14.98 | 12739 | 1879 | 0.92% |
| 2024-10-16 | 14.36 | 14.75 | 0.26 | 1.79% | 14.19 | 14.94 | 17238 | 2539 | 1.24% |
| 2024-10-15 | 14.85 | 14.49 | -0.43 | -2.88% | 14.49 | 14.94 | 15212 | 2239 | 1.10% |
| 2024-10-14 | 14.81 | 14.92 | 0.11 | 0.74% | 14.60 | 15.01 | 20760 | 3078 | 1.50% |
| 2024-10-11 | 15.14 | 14.81 | -0.53 | -3.46% | 14.66 | 15.33 | 18049 | 2689 | 1.30% |
| 2024-10-10 | 15.23 | 15.34 | 0.11 | 0.72% | 15.13 | 15.81 | 22336 | 3446 | 1.61% |
| 2024-10-09 | 16.50 | 15.23 | -1.37 | -8.25% | 15.20 | 16.52 | 37357 | 5896 | 2.69% |
| 2024-10-08 | 17.20 | 16.60 | 0.90 | 5.73% | 15.71 | 17.27 | 53330 | 8794 | 3.85% |
| 2024-09-30 | 14.92 | 15.70 | 1.29 | 8.95% | 14.85 | 15.85 | 42298 | 6482 | 3.05% |
| 2024-09-27 | 14.15 | 14.41 | 0.42 | 3.00% | 14.11 | 14.46 | 10770 | 1540 | 0.78% |
| 2024-09-26 | 13.73 | 13.99 | 0.21 | 1.52% | 13.66 | 14.00 | 11893 | 1648 | 0.86% |
| 2024-09-25 | 13.71 | 13.78 | 0.05 | 0.36% | 13.70 | 13.98 | 21335 | 2955 | 1.54% |
| 2024-09-24 | 13.18 | 13.73 | 0.53 | 4.02% | 13.10 | 13.73 | 19344 | 2620 | 1.39% |
| 2024-09-23 | 13.20 | 13.20 | -0.01 | -0.08% | 13.12 | 13.35 | 8546 | 1131 | 0.62% |
| 2024-09-20 | 13.19 | 13.21 | 0.02 | 0.15% | 13.09 | 13.23 | 10166 | 1339 | 0.73% |
| 2024-09-19 | 12.88 | 13.19 | 0.34 | 2.65% | 12.87 | 13.24 | 13221 | 1731 | 0.95% |
| 2024-09-18 | 12.96 | 12.85 | -0.21 | -1.61% | 12.60 | 13.10 | 14714 | 1878 | 1.06% |
| 2024-09-13 | 13.05 | 13.06 | -0.10 | -0.76% | 12.98 | 13.30 | 11850 | 1555 | 0.85% |
| 2024-09-12 | 13.07 | 13.16 | 0.09 | 0.69% | 13.02 | 13.36 | 19302 | 2551 | 1.39% |
| 2024-09-11 | 13.23 | 13.07 | -0.09 | -0.68% | 13.03 | 13.38 | 11244 | 1481 | 0.81% |
| 2024-09-10 | 13.13 | 13.16 | 0.02 | 0.15% | 12.90 | 13.18 | 14967 | 1954 | 1.08% |
| 2024-09-09 | 13.48 | 13.14 | -0.39 | -2.88% | 13.09 | 13.48 | 19885 | 2624 | 1.43% |
| 2024-09-06 | 13.69 | 13.53 | -0.26 | -1.89% | 13.48 | 13.82 | 20212 | 2751 | 1.46% |
| 2024-09-05 | 14.00 | 13.79 | -0.35 | -2.48% | 13.61 | 14.03 | 33713 | 4642 | 2.43% |
| 2024-09-04 | 13.52 | 14.14 | 0.50 | 3.67% | 13.37 | 14.74 | 53063 | 7427 | 3.83% |
| 2024-09-03 | 13.50 | 13.64 | 0.05 | 0.37% | 13.44 | 13.72 | 21882 | 2972 | 1.58% |
| 2024-09-02 | 13.69 | 13.59 | -0.15 | -1.09% | 13.44 | 13.92 | 28614 | 3904 | 2.06% |
| 2024-08-30 | 13.52 | 13.74 | 0.13 | 0.96% | 13.40 | 13.95 | 37857 | 5194 | 2.73% |
| 2024-08-29 | 13.39 | 13.61 | 0.09 | 0.67% | 13.15 | 13.64 | 29468 | 3960 | 2.13% |
| 2024-08-28 | 13.48 | 13.52 | -0.13 | -0.95% | 13.02 | 13.56 | 23732 | 3171 | 1.71% |
| 2024-08-27 | 13.68 | 13.65 | -0.26 | -1.87% | 13.30 | 13.83 | 31705 | 4296 | 2.29% |
| 2024-08-26 | 13.45 | 13.91 | 0.33 | 2.43% | 13.28 | 13.95 | 42252 | 5785 | 3.05% |