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 | 17.58 | 17.74 | 0.24 | 1.37% | 17.42 | 17.96 | 39289 | 6974 | 2.44% |
| 2024-12-02 | 17.50 | 17.50 | 0.04 | 0.23% | 17.30 | 17.61 | 35974 | 6288 | 2.23% |
| 2024-11-29 | 17.21 | 17.46 | 0.23 | 1.33% | 17.08 | 17.70 | 39172 | 6817 | 2.43% |
| 2024-11-28 | 16.98 | 17.23 | 0.26 | 1.53% | 16.86 | 17.88 | 48867 | 8484 | 3.03% |
| 2024-11-27 | 16.66 | 16.97 | 0.34 | 2.04% | 15.93 | 16.98 | 45901 | 7519 | 2.85% |
| 2024-11-26 | 16.68 | 16.63 | -0.23 | -1.36% | 16.55 | 17.20 | 37047 | 6207 | 2.30% |
| 2024-11-25 | 16.81 | 16.86 | 0.25 | 1.51% | 16.50 | 17.18 | 47203 | 7972 | 2.93% |
| 2024-11-22 | 18.07 | 16.61 | -1.50 | -8.28% | 16.61 | 18.11 | 81480 | 14132 | 5.05% |
| 2024-11-21 | 18.03 | 18.11 | 0.31 | 1.74% | 17.80 | 18.44 | 97049 | 17567 | 6.02% |
| 2024-11-20 | 18.71 | 17.80 | 1.13 | 6.78% | 17.79 | 19.12 | 128755 | 23548 | 7.99% |
| 2024-11-19 | 16.15 | 16.67 | 0.77 | 4.84% | 16.00 | 16.67 | 27378 | 4463 | 1.70% |
| 2024-11-18 | 16.15 | 15.90 | -0.14 | -0.87% | 15.82 | 16.95 | 37093 | 6077 | 2.30% |
| 2024-11-15 | 16.34 | 16.04 | -0.37 | -2.25% | 16.04 | 16.66 | 24743 | 4056 | 1.53% |
| 2024-11-14 | 17.18 | 16.41 | -0.95 | -5.47% | 16.28 | 17.55 | 39467 | 6666 | 2.45% |
| 2024-11-13 | 17.69 | 17.36 | 0.37 | 2.18% | 16.97 | 18.33 | 64257 | 11350 | 3.99% |
| 2024-11-12 | 17.90 | 16.99 | -0.87 | -4.87% | 16.80 | 17.96 | 58001 | 10056 | 3.60% |
| 2024-11-11 | 17.09 | 17.86 | 1.15 | 6.88% | 16.90 | 17.92 | 67925 | 11961 | 4.21% |
| 2024-11-08 | 16.30 | 16.71 | 0.55 | 3.40% | 16.22 | 17.09 | 52638 | 8771 | 3.26% |
| 2024-11-07 | 16.00 | 16.16 | 0.14 | 0.87% | 15.86 | 16.17 | 31911 | 5111 | 1.98% |
| 2024-11-06 | 16.10 | 16.02 | 0.04 | 0.25% | 15.83 | 16.35 | 36060 | 5820 | 2.24% |
| 2024-11-05 | 15.63 | 15.98 | 0.33 | 2.11% | 15.61 | 15.98 | 34252 | 5419 | 2.12% |
| 2024-11-04 | 15.15 | 15.65 | 0.50 | 3.30% | 15.04 | 15.89 | 34085 | 5323 | 2.11% |
| 2024-11-01 | 15.73 | 15.15 | -0.40 | -2.57% | 15.10 | 16.15 | 28986 | 4497 | 1.80% |
| 2024-10-31 | 15.10 | 15.55 | 0.40 | 2.64% | 15.01 | 15.71 | 30620 | 4742 | 1.90% |
| 2024-10-30 | 15.12 | 15.15 | -0.02 | -0.13% | 14.89 | 15.41 | 24749 | 3748 | 1.54% |
| 2024-10-29 | 16.08 | 15.17 | -0.79 | -4.95% | 15.13 | 16.08 | 33170 | 5131 | 2.06% |
| 2024-10-28 | 15.70 | 15.96 | 0.24 | 1.53% | 15.70 | 15.97 | 26040 | 4138 | 1.62% |
| 2024-10-25 | 15.45 | 15.72 | 0.29 | 1.88% | 15.44 | 15.99 | 24741 | 3875 | 1.53% |
| 2024-10-24 | 15.58 | 15.43 | -0.13 | -0.84% | 15.17 | 15.58 | 17663 | 2706 | 1.10% |
| 2024-10-23 | 15.22 | 15.56 | 0.26 | 1.70% | 15.21 | 16.06 | 33391 | 5234 | 2.07% |
| 2024-10-22 | 15.25 | 15.30 | -0.19 | -1.23% | 15.19 | 15.80 | 29067 | 4501 | 1.80% |
| 2024-10-21 | 15.23 | 15.49 | 0.64 | 4.31% | 14.91 | 15.99 | 42543 | 6590 | 2.64% |
| 2024-10-18 | 14.06 | 14.85 | 0.78 | 5.54% | 13.96 | 15.25 | 37411 | 5506 | 2.32% |
| 2024-10-17 | 14.11 | 14.07 | 0.01 | 0.07% | 14.06 | 14.45 | 20832 | 2972 | 1.29% |
| 2024-10-16 | 13.88 | 14.06 | 0.09 | 0.64% | 13.87 | 14.47 | 18959 | 2693 | 1.18% |
| 2024-10-15 | 14.25 | 13.97 | -0.37 | -2.58% | 13.93 | 14.55 | 14297 | 2038 | 0.89% |
| 2024-10-14 | 14.06 | 14.34 | 0.37 | 2.65% | 13.76 | 14.37 | 16630 | 2346 | 1.03% |
| 2024-10-11 | 14.70 | 13.97 | -0.98 | -6.56% | 13.82 | 14.93 | 29870 | 4249 | 1.85% |
| 2024-10-10 | 15.20 | 14.95 | -0.15 | -0.99% | 14.72 | 15.59 | 25649 | 3876 | 1.59% |
| 2024-10-09 | 16.10 | 15.10 | -1.72 | -10.23% | 15.06 | 16.24 | 54527 | 8587 | 3.38% |
| 2024-10-08 | 17.00 | 16.82 | 2.26 | 15.52% | 15.59 | 17.19 | 72340 | 11878 | 4.49% |
| 2024-09-30 | 13.50 | 14.56 | 1.70 | 13.22% | 13.29 | 14.78 | 44601 | 6265 | 2.77% |
| 2024-09-27 | 12.47 | 12.86 | 0.53 | 4.30% | 12.47 | 12.93 | 14052 | 1779 | 0.87% |
| 2024-09-26 | 11.84 | 12.33 | 0.48 | 4.05% | 11.78 | 12.39 | 12946 | 1563 | 0.80% |
| 2024-09-25 | 11.87 | 11.85 | 0.15 | 1.28% | 11.81 | 12.11 | 16729 | 2003 | 1.04% |
| 2024-09-24 | 11.35 | 11.70 | 0.37 | 3.27% | 11.30 | 11.70 | 12381 | 1430 | 0.77% |
| 2024-09-23 | 11.29 | 11.33 | 0.02 | 0.18% | 11.15 | 11.43 | 8270 | 935 | 0.51% |
| 2024-09-20 | 11.36 | 11.31 | -0.14 | -1.22% | 11.30 | 11.43 | 7710 | 875 | 0.48% |
| 2024-09-19 | 11.33 | 11.45 | 0.13 | 1.15% | 11.20 | 11.55 | 12665 | 1441 | 0.79% |
| 2024-09-18 | 11.18 | 11.32 | 0.21 | 1.89% | 11.17 | 11.87 | 13068 | 1493 | 0.81% |
| 2024-09-13 | 11.36 | 11.11 | -0.22 | -1.94% | 11.05 | 11.36 | 7426 | 830 | 0.46% |
| 2024-09-12 | 11.43 | 11.33 | -0.06 | -0.53% | 11.32 | 11.52 | 4988 | 570 | 0.31% |
| 2024-09-11 | 11.41 | 11.39 | -0.12 | -1.04% | 11.29 | 11.52 | 8139 | 929 | 0.50% |
| 2024-09-10 | 11.49 | 11.51 | 0.07 | 0.61% | 11.27 | 11.59 | 12445 | 1414 | 0.77% |
| 2024-09-09 | 11.51 | 11.44 | -0.11 | -0.95% | 11.41 | 11.64 | 5702 | 656 | 0.35% |
| 2024-09-06 | 11.72 | 11.55 | -0.16 | -1.37% | 11.55 | 11.72 | 6621 | 769 | 0.41% |
| 2024-09-05 | 11.76 | 11.71 | 0.02 | 0.17% | 11.65 | 11.81 | 6111 | 715 | 0.38% |
| 2024-09-04 | 11.70 | 11.69 | -0.03 | -0.26% | 11.56 | 11.90 | 8854 | 1038 | 0.55% |
| 2024-09-03 | 11.53 | 11.72 | 0.16 | 1.38% | 11.51 | 11.83 | 8667 | 1015 | 0.54% |
| 2024-09-02 | 11.87 | 11.56 | -0.27 | -2.28% | 11.53 | 11.96 | 12069 | 1419 | 0.75% |
| 2024-08-30 | 11.68 | 11.83 | 0.21 | 1.81% | 11.58 | 12.04 | 9714 | 1155 | 0.60% |
| 2024-08-29 | 11.36 | 11.62 | 0.15 | 1.31% | 11.31 | 11.73 | 8821 | 1021 | 0.55% |
| 2024-08-28 | 11.30 | 11.47 | 0.16 | 1.41% | 11.27 | 11.53 | 4730 | 540 | 0.29% |
| 2024-08-27 | 11.41 | 11.31 | -0.17 | -1.48% | 11.28 | 11.53 | 7173 | 814 | 0.44% |
| 2024-08-26 | 11.20 | 11.48 | -0.06 | -0.52% | 11.20 | 11.67 | 9464 | 1087 | 0.59% |