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 | 17.03 | 18.52 | 1.08 | 6.19% | 16.80 | 19.18 | 176659 | 32091 | 11.03% |
| 2024-12-02 | 16.66 | 17.44 | 0.80 | 4.81% | 16.15 | 18.30 | 161835 | 28399 | 10.10% |
| 2024-11-29 | 17.03 | 16.64 | -0.02 | -0.12% | 16.52 | 17.16 | 68239 | 11458 | 4.26% |
| 2024-11-28 | 16.84 | 16.66 | -0.18 | -1.07% | 16.40 | 16.93 | 42321 | 7043 | 2.64% |
| 2024-11-27 | 17.01 | 16.84 | -0.46 | -2.66% | 16.30 | 17.17 | 52729 | 8764 | 3.29% |
| 2024-11-26 | 16.85 | 17.30 | 0.47 | 2.79% | 16.66 | 17.59 | 91725 | 15746 | 5.73% |
| 2024-11-25 | 16.96 | 16.83 | 0.34 | 2.06% | 16.48 | 17.14 | 58117 | 9769 | 3.63% |
| 2024-11-22 | 17.38 | 16.49 | -0.68 | -3.96% | 16.46 | 17.50 | 89361 | 15163 | 5.58% |
| 2024-11-21 | 15.61 | 17.17 | 1.56 | 9.99% | 15.60 | 17.17 | 81203 | 13491 | 5.07% |
| 2024-11-20 | 15.13 | 15.61 | 0.46 | 3.04% | 15.03 | 15.64 | 36803 | 5668 | 2.30% |
| 2024-11-19 | 15.03 | 15.15 | 0.30 | 2.02% | 14.70 | 15.16 | 24806 | 3708 | 1.55% |
| 2024-11-18 | 15.50 | 14.85 | -0.47 | -3.07% | 14.75 | 15.60 | 32457 | 4874 | 2.03% |
| 2024-11-15 | 15.95 | 15.32 | -0.53 | -3.34% | 15.25 | 15.95 | 34238 | 5345 | 2.14% |
| 2024-11-14 | 16.39 | 15.85 | -0.56 | -3.41% | 15.82 | 16.63 | 36977 | 5960 | 2.31% |
| 2024-11-13 | 16.33 | 16.41 | 0.07 | 0.43% | 15.98 | 16.49 | 32418 | 5267 | 2.02% |
| 2024-11-12 | 16.46 | 16.34 | -0.12 | -0.73% | 16.24 | 16.73 | 42833 | 7056 | 2.67% |
| 2024-11-11 | 16.72 | 16.46 | -0.44 | -2.60% | 16.03 | 16.87 | 68000 | 11140 | 4.25% |
| 2024-11-08 | 17.50 | 16.90 | -0.35 | -2.03% | 16.79 | 17.64 | 78471 | 13391 | 4.90% |
| 2024-11-07 | 16.30 | 17.25 | 0.97 | 5.96% | 15.87 | 17.50 | 120047 | 20318 | 7.50% |
| 2024-11-06 | 15.45 | 16.28 | 0.84 | 5.44% | 15.45 | 16.79 | 118275 | 19081 | 7.38% |
| 2024-11-05 | 15.14 | 15.44 | 0.21 | 1.38% | 14.94 | 15.69 | 85103 | 13041 | 5.31% |
| 2024-11-04 | 14.74 | 15.23 | 0.45 | 3.04% | 14.60 | 15.50 | 91274 | 13800 | 5.70% |
| 2024-11-01 | 14.23 | 14.78 | 0.51 | 3.57% | 14.16 | 15.70 | 106489 | 16058 | 6.65% |
| 2024-10-31 | 14.34 | 14.27 | -0.16 | -1.11% | 14.12 | 14.50 | 44678 | 6361 | 2.79% |
| 2024-10-30 | 14.18 | 14.43 | -0.03 | -0.21% | 14.16 | 14.60 | 29691 | 4270 | 1.85% |
| 2024-10-29 | 15.01 | 14.46 | -0.55 | -3.66% | 14.44 | 15.13 | 47493 | 6970 | 2.97% |
| 2024-10-28 | 15.08 | 15.01 | 0.02 | 0.13% | 14.90 | 15.19 | 43532 | 6540 | 2.72% |
| 2024-10-25 | 14.84 | 14.99 | 0.31 | 2.11% | 14.72 | 15.09 | 44167 | 6608 | 2.76% |
| 2024-10-24 | 14.67 | 14.68 | 0.02 | 0.14% | 14.38 | 14.78 | 35334 | 5155 | 2.21% |
| 2024-10-23 | 14.38 | 14.66 | 0.40 | 2.81% | 14.12 | 15.01 | 67995 | 9968 | 4.25% |
| 2024-10-22 | 13.76 | 14.26 | 0.42 | 3.03% | 13.75 | 14.26 | 47196 | 6613 | 2.95% |
| 2024-10-21 | 13.77 | 13.84 | 0.07 | 0.51% | 13.63 | 13.99 | 45426 | 6266 | 2.84% |
| 2024-10-18 | 13.47 | 13.77 | 0.27 | 2.00% | 13.43 | 13.89 | 41368 | 5673 | 2.58% |
| 2024-10-17 | 13.90 | 13.50 | -0.31 | -2.24% | 13.49 | 14.06 | 34869 | 4798 | 2.18% |
| 2024-10-16 | 13.80 | 13.81 | 0.01 | 0.07% | 13.71 | 14.07 | 26215 | 3643 | 1.64% |
| 2024-10-15 | 14.18 | 13.80 | -0.40 | -2.82% | 13.80 | 14.18 | 37300 | 5219 | 2.33% |
| 2024-10-14 | 13.84 | 14.20 | 0.43 | 3.12% | 13.80 | 14.38 | 45955 | 6478 | 2.87% |
| 2024-10-11 | 14.29 | 13.77 | -0.49 | -3.44% | 13.65 | 14.52 | 42449 | 5954 | 2.65% |
| 2024-10-10 | 14.48 | 14.26 | -0.34 | -2.33% | 14.03 | 14.76 | 51388 | 7385 | 3.21% |
| 2024-10-09 | 15.84 | 14.60 | -1.62 | -9.99% | 14.60 | 15.95 | 72467 | 10877 | 4.52% |
| 2024-10-08 | 17.53 | 16.22 | 0.21 | 1.31% | 15.06 | 17.53 | 102642 | 16691 | 6.41% |
| 2024-09-30 | 15.32 | 16.01 | 1.14 | 7.67% | 14.82 | 16.23 | 78960 | 12270 | 4.93% |
| 2024-09-27 | 14.40 | 14.87 | 0.57 | 3.99% | 14.36 | 15.11 | 32085 | 4720 | 2.00% |
| 2024-09-26 | 13.95 | 14.30 | 0.27 | 1.92% | 13.90 | 14.30 | 30041 | 4250 | 1.88% |
| 2024-09-25 | 13.76 | 14.03 | 0.29 | 2.11% | 13.76 | 14.38 | 39872 | 5623 | 2.49% |
| 2024-09-24 | 13.46 | 13.74 | 0.26 | 1.93% | 13.30 | 13.78 | 39545 | 5380 | 2.47% |
| 2024-09-23 | 13.40 | 13.48 | 0.34 | 2.59% | 13.00 | 13.64 | 29515 | 3924 | 1.84% |
| 2024-09-20 | 13.42 | 13.14 | -0.36 | -2.67% | 13.12 | 13.54 | 19077 | 2521 | 1.19% |
| 2024-09-19 | 13.15 | 13.50 | 0.35 | 2.66% | 12.99 | 13.69 | 23909 | 3213 | 1.49% |
| 2024-09-18 | 13.38 | 13.15 | -0.16 | -1.20% | 12.77 | 13.45 | 23105 | 3006 | 1.44% |
| 2024-09-13 | 13.82 | 13.31 | -0.46 | -3.34% | 13.30 | 13.86 | 24143 | 3248 | 1.51% |
| 2024-09-12 | 14.10 | 13.77 | -0.14 | -1.01% | 13.74 | 14.16 | 20504 | 2859 | 1.28% |
| 2024-09-11 | 13.94 | 13.91 | 0.02 | 0.14% | 13.78 | 14.10 | 15947 | 2222 | 1.00% |
| 2024-09-10 | 13.99 | 13.89 | -0.03 | -0.22% | 13.65 | 14.06 | 16801 | 2324 | 1.05% |
| 2024-09-09 | 13.92 | 13.92 | -0.09 | -0.64% | 13.79 | 13.99 | 23010 | 3195 | 1.44% |
| 2024-09-06 | 14.29 | 14.01 | -0.19 | -1.34% | 14.00 | 14.38 | 39879 | 5656 | 2.49% |
| 2024-09-05 | 14.10 | 14.20 | 0.21 | 1.50% | 13.96 | 14.27 | 34550 | 4895 | 2.16% |
| 2024-09-04 | 13.94 | 13.99 | 0.09 | 0.65% | 13.75 | 14.29 | 29603 | 4139 | 1.85% |
| 2024-09-03 | 13.75 | 13.90 | 0.04 | 0.29% | 13.75 | 14.23 | 26083 | 3633 | 1.63% |
| 2024-09-02 | 13.80 | 13.86 | 0.14 | 1.02% | 13.73 | 14.48 | 54520 | 7699 | 3.40% |
| 2024-08-30 | 13.57 | 13.72 | 0.22 | 1.63% | 13.41 | 14.00 | 40386 | 5570 | 2.52% |
| 2024-08-29 | 13.51 | 13.50 | -0.20 | -1.46% | 13.43 | 13.70 | 24857 | 3359 | 1.55% |
| 2024-08-28 | 13.70 | 13.70 | 0.00 | 0.00% | 13.58 | 14.09 | 32642 | 4522 | 2.04% |
| 2024-08-27 | 14.01 | 13.70 | -0.22 | -1.58% | 13.62 | 14.25 | 46904 | 6535 | 2.93% |
| 2024-08-26 | 12.99 | 13.92 | 0.83 | 6.34% | 12.97 | 14.07 | 60157 | 8215 | 3.76% |