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 | 15.82 | 16.00 | 0.25 | 1.59% | 15.71 | 16.17 | 124393 | 19794 | 0.86% |
| 2024-12-02 | 15.93 | 15.75 | -0.23 | -1.44% | 15.66 | 16.03 | 189737 | 30035 | 1.31% |
| 2024-11-29 | 15.99 | 15.98 | -0.01 | -0.06% | 15.74 | 16.44 | 155680 | 24958 | 1.07% |
| 2024-11-28 | 16.57 | 15.99 | -0.53 | -3.21% | 15.84 | 16.67 | 140033 | 22661 | 0.97% |
| 2024-11-27 | 16.71 | 16.52 | -0.33 | -1.96% | 15.92 | 16.82 | 182326 | 29789 | 1.26% |
| 2024-11-26 | 17.22 | 16.85 | -0.15 | -0.88% | 16.80 | 17.66 | 144848 | 25074 | 1.00% |
| 2024-11-25 | 16.36 | 17.00 | 0.61 | 3.72% | 16.19 | 17.00 | 99829 | 16469 | 0.69% |
| 2024-11-22 | 17.28 | 16.39 | -0.90 | -5.21% | 16.36 | 17.47 | 138522 | 23381 | 0.96% |
| 2024-11-21 | 17.70 | 17.29 | -0.61 | -3.41% | 17.21 | 17.78 | 134361 | 23491 | 0.93% |
| 2024-11-20 | 17.50 | 17.90 | 0.35 | 1.99% | 17.22 | 18.01 | 160564 | 28208 | 1.11% |
| 2024-11-19 | 16.99 | 17.55 | 0.77 | 4.59% | 16.70 | 17.74 | 139176 | 23882 | 0.96% |
| 2024-11-18 | 16.93 | 16.78 | -0.16 | -0.94% | 16.47 | 17.31 | 144551 | 24359 | 1.00% |
| 2024-11-15 | 17.52 | 16.94 | -0.68 | -3.86% | 16.89 | 18.02 | 183546 | 32033 | 1.27% |
| 2024-11-14 | 18.33 | 17.62 | -0.74 | -4.03% | 17.51 | 18.58 | 186329 | 33545 | 1.29% |
| 2024-11-13 | 18.49 | 18.36 | -0.13 | -0.70% | 18.09 | 19.36 | 273333 | 51004 | 1.89% |
| 2024-11-12 | 18.15 | 18.49 | 0.47 | 2.61% | 18.00 | 18.75 | 317678 | 58359 | 2.19% |
| 2024-11-11 | 16.96 | 18.02 | 1.09 | 6.44% | 16.95 | 18.12 | 308303 | 54339 | 2.13% |
| 2024-11-08 | 17.50 | 16.93 | -0.01 | -0.06% | 16.92 | 17.61 | 244600 | 42124 | 1.69% |
| 2024-11-07 | 16.80 | 16.94 | 0.09 | 0.53% | 16.56 | 17.00 | 155043 | 26065 | 1.07% |
| 2024-11-06 | 17.05 | 16.85 | -0.07 | -0.41% | 16.75 | 17.60 | 295917 | 50795 | 2.04% |
| 2024-11-05 | 15.39 | 16.92 | 1.53 | 9.94% | 15.31 | 17.19 | 334737 | 55002 | 2.31% |
| 2024-11-04 | 14.86 | 15.39 | 0.54 | 3.64% | 14.86 | 15.40 | 148516 | 22579 | 1.03% |
| 2024-11-01 | 15.45 | 14.85 | -0.54 | -3.51% | 14.81 | 15.46 | 153037 | 23082 | 1.06% |
| 2024-10-31 | 15.40 | 15.39 | -0.31 | -1.97% | 15.08 | 15.49 | 231665 | 35417 | 1.60% |
| 2024-10-30 | 16.10 | 15.70 | -0.29 | -1.81% | 15.47 | 16.10 | 148904 | 23440 | 1.03% |
| 2024-10-29 | 16.36 | 15.99 | -0.37 | -2.26% | 15.95 | 16.44 | 153967 | 24955 | 1.06% |
| 2024-10-28 | 16.49 | 16.36 | -0.21 | -1.27% | 16.17 | 16.49 | 140717 | 22959 | 0.97% |
| 2024-10-25 | 16.48 | 16.57 | 0.09 | 0.55% | 16.48 | 16.87 | 154014 | 25596 | 1.06% |
| 2024-10-24 | 16.51 | 16.48 | -0.41 | -2.43% | 16.32 | 16.89 | 152912 | 25288 | 1.06% |
| 2024-10-23 | 16.55 | 16.89 | 0.13 | 0.78% | 16.50 | 17.45 | 212935 | 36140 | 1.47% |
| 2024-10-22 | 17.01 | 16.76 | -0.41 | -2.39% | 16.43 | 17.04 | 228561 | 38185 | 1.58% |
| 2024-10-21 | 16.99 | 17.17 | 0.57 | 3.43% | 16.44 | 17.88 | 408256 | 69956 | 2.82% |
| 2024-10-18 | 15.03 | 16.60 | 1.48 | 9.79% | 15.03 | 17.20 | 309883 | 50052 | 2.14% |
| 2024-10-17 | 15.63 | 15.12 | -0.33 | -2.14% | 15.10 | 15.80 | 156144 | 24030 | 1.08% |
| 2024-10-16 | 15.50 | 15.45 | -0.37 | -2.34% | 15.38 | 15.92 | 134157 | 20917 | 0.93% |
| 2024-10-15 | 16.72 | 15.82 | -0.61 | -3.71% | 15.80 | 16.80 | 183954 | 29924 | 1.27% |
| 2024-10-14 | 15.80 | 16.43 | 0.99 | 6.41% | 15.21 | 16.68 | 270740 | 43211 | 1.87% |
| 2024-10-11 | 16.40 | 15.44 | -0.90 | -5.51% | 15.18 | 16.40 | 246817 | 38674 | 1.70% |
| 2024-10-10 | 18.07 | 16.34 | -1.55 | -8.66% | 16.02 | 18.39 | 378206 | 64310 | 2.61% |
| 2024-10-09 | 17.71 | 17.89 | 0.21 | 1.19% | 16.71 | 19.50 | 632022 | 115183 | 4.36% |
| 2024-10-08 | 17.68 | 17.68 | 2.95 | 20.03% | 16.80 | 17.68 | 468178 | 81816 | 3.23% |
| 2024-09-30 | 13.25 | 14.73 | 2.16 | 17.18% | 12.92 | 14.76 | 366596 | 50883 | 2.53% |
| 2024-09-27 | 12.40 | 12.57 | 0.51 | 4.23% | 11.86 | 12.59 | 138347 | 16967 | 0.95% |
| 2024-09-26 | 11.11 | 12.06 | 1.01 | 9.14% | 11.02 | 12.12 | 220091 | 25713 | 1.52% |
| 2024-09-25 | 10.92 | 11.05 | 0.20 | 1.84% | 10.90 | 11.34 | 128426 | 14264 | 0.89% |
| 2024-09-24 | 10.44 | 10.85 | 0.50 | 4.83% | 10.26 | 10.85 | 103773 | 10954 | 0.72% |
| 2024-09-23 | 10.57 | 10.35 | -0.28 | -2.63% | 10.35 | 10.72 | 70056 | 7318 | 0.48% |
| 2024-09-20 | 10.70 | 10.63 | -0.05 | -0.47% | 10.49 | 10.71 | 48205 | 5096 | 0.33% |
| 2024-09-19 | 10.37 | 10.68 | 0.36 | 3.49% | 10.32 | 10.77 | 88844 | 9410 | 0.61% |
| 2024-09-18 | 10.33 | 10.32 | -0.05 | -0.48% | 10.11 | 10.39 | 59670 | 6109 | 0.41% |
| 2024-09-13 | 10.31 | 10.37 | -0.03 | -0.29% | 10.18 | 10.45 | 54623 | 5632 | 0.38% |
| 2024-09-12 | 10.33 | 10.40 | 0.03 | 0.29% | 10.33 | 10.58 | 40816 | 4278 | 0.28% |
| 2024-09-11 | 10.35 | 10.37 | 0.00 | 0.00% | 10.32 | 10.49 | 43920 | 4565 | 0.30% |
| 2024-09-10 | 10.29 | 10.37 | 0.09 | 0.88% | 10.11 | 10.48 | 54193 | 5560 | 0.37% |
| 2024-09-09 | 10.43 | 10.28 | -0.17 | -1.63% | 10.22 | 10.49 | 43003 | 4434 | 0.30% |
| 2024-09-06 | 10.69 | 10.45 | -0.30 | -2.79% | 10.42 | 10.77 | 42381 | 4468 | 0.29% |
| 2024-09-05 | 10.55 | 10.75 | 0.15 | 1.42% | 10.55 | 10.80 | 41335 | 4427 | 0.29% |
| 2024-09-04 | 10.65 | 10.60 | -0.07 | -0.66% | 10.49 | 10.70 | 40968 | 4343 | 0.28% |
| 2024-09-03 | 10.60 | 10.67 | 0.02 | 0.19% | 10.60 | 10.85 | 57348 | 6150 | 0.40% |
| 2024-09-02 | 11.00 | 10.65 | -0.37 | -3.36% | 10.62 | 11.05 | 71830 | 7737 | 0.50% |
| 2024-08-30 | 10.72 | 11.02 | 0.31 | 2.89% | 10.65 | 11.16 | 91992 | 10105 | 0.63% |
| 2024-08-29 | 10.55 | 10.71 | 0.20 | 1.90% | 10.45 | 10.77 | 56275 | 5989 | 0.39% |
| 2024-08-28 | 10.43 | 10.51 | 0.00 | 0.00% | 10.35 | 10.63 | 41874 | 4396 | 0.29% |
| 2024-08-27 | 10.72 | 10.51 | -0.28 | -2.59% | 10.49 | 10.79 | 41861 | 4426 | 0.29% |
| 2024-08-26 | 10.56 | 10.79 | 0.23 | 2.18% | 10.51 | 10.79 | 59131 | 6335 | 0.41% |