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 | 16.41 | 16.57 | 0.07 | 0.42% | 16.37 | 16.70 | 16674 | 2756 | 0.91% |
| 2024-12-02 | 16.22 | 16.50 | 0.27 | 1.66% | 16.19 | 16.59 | 23123 | 3783 | 1.26% |
| 2024-11-29 | 16.02 | 16.23 | 0.22 | 1.37% | 16.01 | 16.42 | 17478 | 2836 | 0.95% |
| 2024-11-28 | 16.15 | 16.01 | -0.16 | -0.99% | 15.98 | 16.25 | 11822 | 1902 | 0.65% |
| 2024-11-27 | 16.06 | 16.17 | -0.02 | -0.12% | 15.67 | 16.21 | 16916 | 2699 | 0.92% |
| 2024-11-26 | 16.35 | 16.19 | -0.12 | -0.74% | 16.16 | 16.41 | 9917 | 1612 | 0.54% |
| 2024-11-25 | 16.14 | 16.31 | 0.11 | 0.68% | 16.11 | 16.48 | 11669 | 1902 | 0.64% |
| 2024-11-22 | 16.71 | 16.20 | -0.59 | -3.51% | 16.19 | 16.86 | 17645 | 2912 | 0.96% |
| 2024-11-21 | 16.97 | 16.79 | -0.18 | -1.06% | 16.67 | 17.04 | 12026 | 2022 | 0.66% |
| 2024-11-20 | 16.70 | 16.97 | 0.27 | 1.62% | 16.60 | 17.09 | 19404 | 3268 | 1.06% |
| 2024-11-19 | 16.26 | 16.70 | 0.44 | 2.71% | 16.23 | 16.71 | 19887 | 3267 | 1.09% |
| 2024-11-18 | 16.51 | 16.26 | -0.22 | -1.33% | 16.22 | 16.66 | 19936 | 3273 | 1.09% |
| 2024-11-15 | 16.65 | 16.48 | -0.23 | -1.38% | 16.47 | 16.95 | 17411 | 2909 | 0.95% |
| 2024-11-14 | 17.31 | 16.71 | -0.61 | -3.52% | 16.68 | 17.39 | 18615 | 3165 | 1.02% |
| 2024-11-13 | 17.20 | 17.32 | 0.16 | 0.93% | 16.93 | 17.35 | 21853 | 3754 | 1.19% |
| 2024-11-12 | 17.30 | 17.16 | -0.07 | -0.41% | 16.95 | 17.72 | 39467 | 6857 | 2.15% |
| 2024-11-11 | 16.92 | 17.23 | 0.23 | 1.35% | 16.78 | 17.37 | 30436 | 5186 | 1.66% |
| 2024-11-08 | 17.35 | 17.00 | -0.17 | -0.99% | 16.73 | 17.35 | 31959 | 5416 | 1.74% |
| 2024-11-07 | 16.60 | 17.17 | 0.58 | 3.50% | 16.36 | 17.19 | 41080 | 6943 | 2.24% |
| 2024-11-06 | 16.80 | 16.59 | -0.18 | -1.07% | 16.52 | 17.13 | 33225 | 5568 | 1.81% |
| 2024-11-05 | 16.67 | 16.77 | 0.02 | 0.12% | 16.47 | 16.88 | 41784 | 6975 | 2.28% |
| 2024-11-04 | 16.51 | 16.75 | 0.29 | 1.76% | 16.28 | 16.75 | 26509 | 4396 | 1.45% |
| 2024-11-01 | 16.52 | 16.46 | -0.06 | -0.36% | 16.26 | 16.85 | 35042 | 5793 | 1.91% |
| 2024-10-31 | 16.56 | 16.52 | -0.19 | -1.14% | 16.40 | 16.79 | 28027 | 4635 | 1.53% |
| 2024-10-30 | 16.70 | 16.71 | -0.12 | -0.71% | 16.52 | 17.08 | 33219 | 5573 | 1.81% |
| 2024-10-29 | 16.99 | 16.83 | -0.24 | -1.41% | 16.67 | 17.10 | 35892 | 6058 | 1.96% |
| 2024-10-28 | 17.08 | 17.07 | 0.00 | 0.00% | 16.92 | 17.31 | 40120 | 6851 | 2.19% |
| 2024-10-25 | 17.20 | 17.07 | -0.47 | -2.68% | 16.81 | 17.45 | 66284 | 11275 | 3.62% |
| 2024-10-24 | 17.65 | 17.54 | -0.24 | -1.35% | 17.42 | 17.80 | 24890 | 4368 | 1.36% |
| 2024-10-23 | 17.72 | 17.78 | 0.06 | 0.34% | 17.52 | 18.13 | 41035 | 7339 | 2.24% |
| 2024-10-22 | 17.23 | 17.72 | 0.49 | 2.84% | 17.21 | 17.72 | 44261 | 7775 | 2.42% |
| 2024-10-21 | 17.32 | 17.23 | 0.07 | 0.41% | 17.12 | 17.66 | 43295 | 7500 | 2.36% |
| 2024-10-18 | 16.88 | 17.16 | 0.29 | 1.72% | 16.87 | 17.35 | 41361 | 7097 | 2.26% |
| 2024-10-17 | 16.98 | 16.87 | -0.13 | -0.76% | 16.82 | 17.20 | 30108 | 5117 | 1.64% |
| 2024-10-16 | 16.65 | 17.00 | 0.20 | 1.19% | 16.59 | 17.19 | 41810 | 7096 | 2.28% |
| 2024-10-15 | 16.86 | 16.80 | -0.08 | -0.47% | 16.70 | 17.39 | 55624 | 9479 | 3.04% |
| 2024-10-14 | 16.50 | 16.88 | 0.39 | 2.37% | 16.38 | 16.98 | 61056 | 10199 | 3.33% |
| 2024-10-11 | 17.33 | 16.49 | -0.73 | -4.24% | 16.14 | 17.43 | 125563 | 20901 | 6.85% |
| 2024-10-10 | 16.42 | 17.22 | 1.57 | 10.03% | 16.12 | 17.22 | 77874 | 13287 | 4.25% |
| 2024-10-09 | 16.49 | 15.65 | -1.25 | -7.40% | 15.55 | 16.49 | 55829 | 8908 | 3.05% |
| 2024-10-08 | 18.17 | 16.90 | 0.30 | 1.81% | 16.12 | 18.25 | 101180 | 17168 | 5.52% |
| 2024-09-30 | 15.98 | 16.60 | 1.15 | 7.44% | 15.88 | 16.90 | 73666 | 12062 | 4.02% |
| 2024-09-27 | 14.87 | 15.45 | 0.71 | 4.82% | 14.62 | 15.59 | 21316 | 3238 | 1.16% |
| 2024-09-26 | 14.49 | 14.74 | 0.35 | 2.43% | 14.31 | 14.78 | 22480 | 3283 | 1.23% |
| 2024-09-25 | 14.26 | 14.39 | 0.24 | 1.70% | 14.23 | 14.63 | 21266 | 3075 | 1.16% |
| 2024-09-24 | 13.66 | 14.15 | 0.53 | 3.89% | 13.66 | 14.18 | 17699 | 2471 | 0.97% |
| 2024-09-23 | 13.62 | 13.62 | -0.10 | -0.73% | 13.55 | 13.90 | 6306 | 861 | 0.34% |
| 2024-09-20 | 13.76 | 13.72 | -0.10 | -0.72% | 13.66 | 13.97 | 6591 | 903 | 0.36% |
| 2024-09-19 | 13.62 | 13.82 | 0.21 | 1.54% | 13.48 | 13.97 | 13152 | 1816 | 0.72% |
| 2024-09-18 | 13.59 | 13.61 | -0.05 | -0.37% | 13.41 | 13.83 | 12526 | 1699 | 0.68% |
| 2024-09-13 | 13.88 | 13.66 | -0.22 | -1.59% | 13.60 | 13.98 | 10593 | 1459 | 0.58% |
| 2024-09-12 | 13.83 | 13.88 | 0.00 | 0.00% | 13.83 | 14.11 | 10218 | 1431 | 0.56% |
| 2024-09-11 | 13.88 | 13.88 | -0.08 | -0.57% | 13.78 | 14.08 | 12529 | 1742 | 0.68% |
| 2024-09-10 | 14.17 | 13.96 | -0.32 | -2.24% | 13.86 | 14.47 | 19045 | 2682 | 1.04% |
| 2024-09-09 | 14.09 | 14.28 | 0.19 | 1.35% | 13.91 | 14.37 | 19614 | 2788 | 1.07% |
| 2024-09-06 | 14.17 | 14.09 | -0.08 | -0.56% | 14.04 | 14.24 | 15350 | 2169 | 0.84% |
| 2024-09-05 | 14.16 | 14.17 | 0.11 | 0.78% | 14.06 | 14.27 | 15128 | 2145 | 0.83% |
| 2024-09-04 | 13.90 | 14.06 | 0.02 | 0.14% | 13.82 | 14.18 | 13610 | 1911 | 0.74% |
| 2024-09-03 | 13.87 | 14.04 | 0.22 | 1.59% | 13.75 | 14.27 | 19369 | 2723 | 1.06% |
| 2024-09-02 | 13.91 | 13.82 | -0.08 | -0.58% | 13.74 | 14.11 | 19533 | 2718 | 1.07% |
| 2024-08-30 | 13.97 | 13.90 | -0.15 | -1.07% | 13.77 | 14.16 | 30491 | 4255 | 1.66% |
| 2024-08-29 | 13.64 | 14.05 | 0.28 | 2.03% | 13.60 | 14.12 | 20424 | 2820 | 1.11% |
| 2024-08-28 | 13.53 | 13.77 | -0.37 | -2.62% | 13.53 | 14.33 | 24611 | 3390 | 1.34% |
| 2024-08-27 | 13.98 | 14.14 | 0.16 | 1.14% | 13.83 | 14.30 | 20287 | 2860 | 1.11% |
| 2024-08-26 | 14.06 | 13.98 | -0.14 | -0.99% | 13.77 | 14.30 | 24016 | 3368 | 1.31% |