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 | 17.44 | 17.31 | -0.15 | -0.86% | 17.23 | 17.50 | 15750 | 2735 | 3.29% |
| 2024-12-02 | 17.45 | 17.46 | 0.15 | 0.87% | 17.22 | 17.53 | 23846 | 4146 | 4.98% |
| 2024-11-29 | 16.85 | 17.31 | 0.46 | 2.73% | 16.85 | 17.34 | 28262 | 4862 | 5.90% |
| 2024-11-28 | 16.70 | 16.85 | 0.11 | 0.66% | 16.63 | 16.91 | 16036 | 2697 | 3.35% |
| 2024-11-27 | 16.80 | 16.74 | 0.08 | 0.48% | 16.12 | 16.83 | 17013 | 2801 | 3.55% |
| 2024-11-26 | 16.90 | 16.66 | -0.25 | -1.48% | 16.59 | 17.04 | 12928 | 2174 | 2.70% |
| 2024-11-25 | 16.50 | 16.91 | 0.51 | 3.11% | 16.41 | 16.91 | 18501 | 3090 | 3.87% |
| 2024-11-22 | 17.33 | 16.40 | -0.85 | -4.93% | 16.30 | 17.33 | 24722 | 4168 | 5.16% |
| 2024-11-21 | 17.35 | 17.25 | -0.04 | -0.23% | 17.07 | 17.42 | 18279 | 3152 | 3.82% |
| 2024-11-20 | 16.92 | 17.29 | 0.34 | 2.01% | 16.82 | 17.45 | 22744 | 3903 | 4.75% |
| 2024-11-19 | 16.65 | 16.95 | 0.28 | 1.68% | 16.60 | 16.95 | 17064 | 2865 | 3.57% |
| 2024-11-18 | 17.10 | 16.67 | -0.44 | -2.57% | 16.53 | 17.28 | 27536 | 4643 | 5.75% |
| 2024-11-15 | 17.53 | 17.11 | -0.61 | -3.44% | 17.09 | 17.89 | 38351 | 6719 | 8.01% |
| 2024-11-14 | 18.11 | 17.72 | -0.29 | -1.61% | 17.46 | 18.55 | 52392 | 9507 | 10.95% |
| 2024-11-13 | 17.86 | 18.01 | 0.02 | 0.11% | 17.45 | 18.06 | 31856 | 5673 | 6.66% |
| 2024-11-12 | 17.89 | 17.99 | 0.19 | 1.07% | 17.80 | 18.48 | 63963 | 11570 | 13.36% |
| 2024-11-11 | 17.51 | 17.80 | 0.15 | 0.85% | 17.35 | 17.81 | 29712 | 5248 | 6.21% |
| 2024-11-08 | 18.06 | 17.65 | -0.43 | -2.38% | 17.53 | 18.08 | 53847 | 9572 | 11.25% |
| 2024-11-07 | 17.30 | 18.08 | 0.59 | 3.37% | 17.28 | 18.18 | 72777 | 13040 | 15.20% |
| 2024-11-06 | 17.73 | 17.49 | -0.14 | -0.79% | 17.40 | 17.75 | 35585 | 6239 | 7.43% |
| 2024-11-05 | 17.63 | 17.63 | 0.01 | 0.06% | 17.37 | 17.78 | 44888 | 7889 | 9.38% |
| 2024-11-04 | 17.05 | 17.62 | 0.58 | 3.40% | 16.96 | 17.67 | 41637 | 7250 | 8.70% |
| 2024-11-01 | 16.90 | 17.04 | -0.04 | -0.23% | 16.83 | 17.32 | 29998 | 5124 | 6.27% |
| 2024-10-31 | 16.99 | 17.08 | -0.03 | -0.18% | 16.75 | 17.18 | 31718 | 5396 | 6.63% |
| 2024-10-30 | 17.18 | 17.11 | -0.13 | -0.75% | 16.90 | 17.39 | 32387 | 5551 | 6.77% |
| 2024-10-29 | 17.99 | 17.24 | -0.83 | -4.59% | 17.20 | 17.99 | 51025 | 8937 | 10.66% |
| 2024-10-28 | 17.55 | 18.07 | 0.27 | 1.52% | 17.41 | 18.14 | 70111 | 12480 | 14.65% |
| 2024-10-25 | 17.16 | 17.80 | 0.39 | 2.24% | 17.14 | 17.93 | 68639 | 12071 | 14.34% |
| 2024-10-24 | 17.28 | 17.41 | -0.25 | -1.42% | 17.25 | 17.68 | 48764 | 8497 | 10.19% |
| 2024-10-23 | 17.27 | 17.66 | -0.01 | -0.06% | 17.00 | 17.84 | 101415 | 17619 | 21.19% |
| 2024-10-22 | 15.99 | 17.67 | 1.61 | 10.02% | 15.99 | 17.67 | 74109 | 12758 | 15.48% |
| 2024-10-21 | 15.97 | 16.06 | 0.12 | 0.75% | 15.90 | 16.26 | 24892 | 4001 | 5.20% |
| 2024-10-18 | 15.56 | 15.94 | 0.36 | 2.31% | 15.50 | 16.07 | 22854 | 3615 | 4.77% |
| 2024-10-17 | 15.87 | 15.58 | -0.18 | -1.14% | 15.56 | 15.95 | 15592 | 2454 | 3.26% |
| 2024-10-16 | 15.67 | 15.76 | -0.03 | -0.19% | 15.57 | 15.94 | 12321 | 1940 | 2.57% |
| 2024-10-15 | 16.05 | 15.79 | -0.38 | -2.35% | 15.75 | 16.21 | 18323 | 2924 | 3.83% |
| 2024-10-14 | 16.00 | 16.17 | 0.16 | 1.00% | 15.80 | 16.18 | 16089 | 2581 | 3.36% |
| 2024-10-11 | 16.61 | 16.01 | -0.69 | -4.13% | 15.89 | 16.67 | 26161 | 4240 | 5.47% |
| 2024-10-10 | 16.61 | 16.70 | 0.10 | 0.60% | 16.49 | 17.07 | 24737 | 4143 | 5.17% |
| 2024-10-09 | 17.50 | 16.60 | -1.23 | -6.90% | 16.47 | 17.50 | 45517 | 7715 | 9.51% |
| 2024-10-08 | 18.73 | 17.83 | 0.69 | 4.03% | 17.20 | 18.80 | 85172 | 15301 | 17.79% |
| 2024-09-30 | 16.31 | 17.14 | 1.30 | 8.21% | 16.25 | 17.27 | 70612 | 11834 | 14.75% |
| 2024-09-27 | 15.48 | 15.84 | 0.64 | 4.21% | 15.28 | 15.86 | 24847 | 3870 | 5.19% |
| 2024-09-26 | 14.65 | 15.20 | 0.44 | 2.98% | 14.63 | 15.20 | 21886 | 3285 | 4.57% |
| 2024-09-25 | 14.66 | 14.76 | 0.14 | 0.96% | 14.66 | 15.08 | 22053 | 3285 | 4.61% |
| 2024-09-24 | 14.20 | 14.62 | 0.45 | 3.18% | 14.18 | 14.63 | 14597 | 2110 | 3.05% |
| 2024-09-23 | 14.35 | 14.17 | -0.15 | -1.05% | 14.11 | 14.35 | 6761 | 962 | 1.41% |
| 2024-09-20 | 14.51 | 14.32 | -0.18 | -1.24% | 14.28 | 14.51 | 9292 | 1334 | 1.94% |
| 2024-09-19 | 14.14 | 14.50 | 0.45 | 3.20% | 14.05 | 14.61 | 12835 | 1855 | 2.68% |
| 2024-09-18 | 14.27 | 14.05 | -0.22 | -1.54% | 13.87 | 14.37 | 10855 | 1524 | 2.27% |
| 2024-09-13 | 14.60 | 14.27 | -0.30 | -2.06% | 14.27 | 14.66 | 9450 | 1357 | 1.97% |
| 2024-09-12 | 14.79 | 14.57 | -0.15 | -1.02% | 14.54 | 14.85 | 8716 | 1279 | 1.82% |
| 2024-09-11 | 14.80 | 14.72 | -0.10 | -0.67% | 14.69 | 14.86 | 5854 | 863 | 1.22% |
| 2024-09-10 | 14.86 | 14.82 | -0.02 | -0.13% | 14.64 | 14.91 | 7327 | 1081 | 1.53% |
| 2024-09-09 | 14.65 | 14.84 | 0.13 | 0.88% | 14.51 | 14.84 | 7691 | 1132 | 1.61% |
| 2024-09-06 | 14.95 | 14.71 | -0.27 | -1.80% | 14.69 | 15.03 | 8418 | 1248 | 1.76% |
| 2024-09-05 | 14.83 | 14.98 | 0.15 | 1.01% | 14.81 | 15.01 | 6891 | 1029 | 1.44% |
| 2024-09-04 | 14.85 | 14.83 | -0.12 | -0.80% | 14.81 | 15.10 | 8363 | 1249 | 1.75% |
| 2024-09-03 | 14.79 | 14.95 | 0.16 | 1.08% | 14.75 | 15.03 | 8600 | 1283 | 1.80% |
| 2024-09-02 | 15.10 | 14.79 | -0.38 | -2.50% | 14.78 | 15.18 | 11508 | 1724 | 2.40% |
| 2024-08-30 | 14.89 | 15.17 | 0.21 | 1.40% | 14.73 | 15.33 | 22280 | 3358 | 4.65% |
| 2024-08-29 | 14.75 | 14.96 | 0.23 | 1.56% | 14.64 | 15.05 | 10971 | 1634 | 2.29% |
| 2024-08-28 | 14.67 | 14.73 | 0.10 | 0.68% | 14.50 | 14.83 | 7879 | 1157 | 1.65% |
| 2024-08-27 | 14.86 | 14.63 | -0.24 | -1.61% | 14.63 | 14.94 | 7835 | 1156 | 1.64% |
| 2024-08-26 | 14.64 | 14.87 | 0.18 | 1.23% | 14.60 | 14.91 | 9019 | 1337 | 1.88% |