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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | 17.05 | 16.74 | -0.37 | -2.16% | 16.73 | 17.10 | 36437 | 6143 | 2.73% |
| 2024-12-12 | 17.12 | 17.11 | 0.02 | 0.12% | 16.95 | 17.14 | 31530 | 5381 | 2.36% |
| 2024-12-11 | 16.85 | 17.09 | 0.23 | 1.36% | 16.85 | 17.16 | 38868 | 6634 | 2.92% |
| 2024-12-10 | 17.23 | 16.86 | -0.06 | -0.35% | 16.83 | 17.35 | 49653 | 8463 | 3.72% |
| 2024-12-09 | 17.00 | 16.92 | -0.10 | -0.59% | 16.80 | 17.06 | 30273 | 5133 | 2.27% |
| 2024-12-06 | 16.89 | 17.02 | 0.16 | 0.95% | 16.83 | 17.05 | 30512 | 5182 | 2.29% |
| 2024-12-05 | 16.77 | 16.86 | 0.03 | 0.18% | 16.72 | 16.96 | 31033 | 5225 | 2.33% |
| 2024-12-04 | 17.11 | 16.83 | -0.28 | -1.64% | 16.76 | 17.15 | 35040 | 5921 | 2.63% |
| 2024-12-03 | 17.21 | 17.11 | -0.10 | -0.58% | 17.09 | 17.32 | 35091 | 6019 | 2.63% |
| 2024-12-02 | 17.15 | 17.21 | 0.24 | 1.41% | 16.82 | 17.28 | 51691 | 8828 | 3.88% |
| 2024-11-29 | 16.96 | 16.97 | 0.01 | 0.06% | 16.80 | 17.06 | 45714 | 7744 | 3.43% |
| 2024-11-28 | 17.07 | 16.96 | -0.11 | -0.64% | 16.91 | 17.13 | 29180 | 4964 | 2.19% |
| 2024-11-27 | 17.01 | 17.07 | 0.09 | 0.53% | 16.73 | 17.08 | 42542 | 7212 | 3.19% |
| 2024-11-26 | 17.14 | 16.98 | -0.13 | -0.76% | 16.84 | 17.18 | 39738 | 6747 | 2.98% |
| 2024-11-25 | 17.23 | 17.11 | -0.12 | -0.70% | 17.05 | 17.37 | 35710 | 6142 | 2.68% |
| 2024-11-22 | 17.73 | 17.23 | -0.53 | -2.98% | 17.19 | 17.81 | 47977 | 8385 | 3.60% |
| 2024-11-21 | 17.80 | 17.76 | -0.06 | -0.34% | 17.70 | 18.00 | 39524 | 7037 | 2.96% |
| 2024-11-20 | 17.84 | 17.82 | -0.06 | -0.34% | 17.70 | 17.96 | 35506 | 6315 | 2.66% |
| 2024-11-19 | 17.95 | 17.88 | -0.19 | -1.05% | 17.52 | 18.18 | 55808 | 9936 | 4.19% |
| 2024-11-18 | 17.57 | 18.07 | 0.59 | 3.38% | 17.55 | 18.62 | 128241 | 23315 | 9.62% |
| 2024-11-15 | 17.72 | 17.48 | -0.33 | -1.85% | 17.48 | 17.96 | 47586 | 8424 | 3.57% |
| 2024-11-14 | 18.11 | 17.81 | -0.29 | -1.60% | 17.77 | 18.22 | 55369 | 9967 | 4.15% |
| 2024-11-13 | 18.11 | 18.10 | -0.14 | -0.77% | 17.87 | 18.29 | 57146 | 10323 | 4.29% |
| 2024-11-12 | 18.66 | 18.24 | -0.54 | -2.88% | 18.10 | 18.76 | 88799 | 16352 | 6.66% |
| 2024-11-11 | 18.58 | 18.78 | 0.73 | 4.04% | 18.03 | 18.84 | 141573 | 26159 | 10.62% |
| 2024-11-08 | 18.39 | 18.05 | -0.35 | -1.90% | 17.98 | 18.60 | 110831 | 20209 | 8.31% |
| 2024-11-07 | 17.69 | 18.40 | 0.72 | 4.07% | 17.66 | 18.50 | 159531 | 29108 | 11.96% |
| 2024-11-06 | 17.88 | 17.68 | -0.26 | -1.45% | 17.50 | 18.08 | 103939 | 18484 | 7.80% |
| 2024-11-05 | 17.83 | 17.94 | 0.03 | 0.17% | 17.60 | 17.95 | 98814 | 17614 | 7.41% |
| 2024-11-04 | 17.96 | 17.91 | -0.04 | -0.22% | 17.68 | 18.10 | 75182 | 13431 | 5.64% |
| 2024-11-01 | 18.34 | 17.95 | -0.48 | -2.60% | 17.79 | 18.40 | 120170 | 21655 | 9.01% |
| 2024-10-31 | 17.50 | 18.43 | 1.39 | 8.16% | 17.38 | 18.70 | 240064 | 43843 | 18.00% |
| 2024-10-30 | 17.19 | 17.04 | -0.27 | -1.56% | 16.91 | 17.26 | 87312 | 14911 | 6.55% |
| 2024-10-29 | 17.90 | 17.31 | -0.59 | -3.30% | 17.31 | 17.95 | 131559 | 23041 | 9.87% |
| 2024-10-28 | 18.13 | 17.90 | -0.02 | -0.11% | 17.50 | 18.20 | 172531 | 30781 | 12.94% |
| 2024-10-25 | 16.99 | 17.92 | 0.66 | 3.82% | 16.80 | 18.30 | 241753 | 42387 | 18.13% |
| 2024-10-24 | 19.35 | 17.26 | -0.33 | -1.88% | 17.11 | 19.35 | 373540 | 67614 | 28.01% |
| 2024-10-23 | 17.59 | 17.59 | 1.60 | 10.01% | 17.59 | 17.59 | 47385 | 8335 | 3.55% |
| 2024-10-22 | 15.42 | 15.99 | 0.62 | 4.03% | 15.38 | 16.06 | 77161 | 12144 | 5.79% |
| 2024-10-21 | 15.50 | 15.37 | -0.07 | -0.45% | 15.22 | 15.54 | 59216 | 9104 | 4.44% |
| 2024-10-18 | 15.15 | 15.44 | 0.29 | 1.91% | 14.93 | 15.69 | 64308 | 9819 | 4.82% |
| 2024-10-17 | 15.59 | 15.15 | -0.32 | -2.07% | 15.13 | 15.64 | 39726 | 6083 | 2.98% |
| 2024-10-16 | 15.26 | 15.47 | 0.10 | 0.65% | 15.16 | 15.57 | 40297 | 6210 | 3.02% |
| 2024-10-15 | 15.80 | 15.37 | -0.46 | -2.91% | 15.36 | 15.82 | 49758 | 7751 | 3.73% |
| 2024-10-14 | 15.63 | 15.83 | 0.33 | 2.13% | 15.52 | 15.94 | 54997 | 8660 | 4.12% |
| 2024-10-11 | 16.10 | 15.50 | -0.58 | -3.61% | 15.40 | 16.11 | 58214 | 9154 | 4.37% |
| 2024-10-10 | 15.88 | 16.08 | 0.29 | 1.84% | 15.80 | 16.45 | 93942 | 15182 | 7.05% |
| 2024-10-09 | 16.90 | 15.79 | -1.54 | -8.89% | 15.76 | 17.07 | 111219 | 18236 | 8.34% |
| 2024-10-08 | 18.45 | 17.33 | 0.55 | 3.28% | 16.70 | 18.45 | 165758 | 29062 | 12.43% |
| 2024-09-30 | 15.90 | 16.78 | 1.20 | 7.70% | 15.80 | 16.88 | 137079 | 22469 | 10.28% |
| 2024-09-27 | 15.04 | 15.58 | 0.62 | 4.14% | 15.04 | 15.70 | 83329 | 12801 | 6.25% |
| 2024-09-26 | 14.61 | 14.96 | 0.38 | 2.61% | 14.37 | 14.96 | 54492 | 8002 | 4.09% |
| 2024-09-25 | 14.56 | 14.58 | 0.21 | 1.46% | 14.46 | 14.98 | 63918 | 9428 | 4.79% |
| 2024-09-24 | 14.02 | 14.37 | 0.42 | 3.01% | 13.92 | 14.37 | 43237 | 6143 | 3.24% |
| 2024-09-23 | 13.71 | 13.95 | 0.23 | 1.68% | 13.67 | 14.02 | 28276 | 3934 | 2.12% |
| 2024-09-20 | 13.98 | 13.72 | -0.26 | -1.86% | 13.65 | 13.98 | 29519 | 4074 | 2.21% |
| 2024-09-19 | 13.64 | 13.98 | 0.41 | 3.02% | 13.62 | 13.99 | 36858 | 5108 | 2.76% |
| 2024-09-18 | 13.68 | 13.57 | -0.12 | -0.88% | 13.39 | 13.74 | 27513 | 3720 | 2.06% |
| 2024-09-13 | 13.91 | 13.69 | -0.20 | -1.44% | 13.66 | 13.91 | 23072 | 3176 | 1.73% |
| 2024-09-12 | 13.84 | 13.89 | 0.07 | 0.51% | 13.81 | 14.03 | 25746 | 3585 | 1.93% |
| 2024-09-11 | 14.10 | 13.82 | -0.34 | -2.40% | 13.74 | 14.15 | 29715 | 4133 | 2.23% |
| 2024-09-10 | 14.25 | 14.16 | -0.08 | -0.56% | 13.93 | 14.34 | 34005 | 4795 | 2.55% |
| 2024-09-09 | 14.30 | 14.24 | -0.13 | -0.90% | 14.18 | 14.35 | 32997 | 4701 | 2.47% |
| 2024-09-06 | 14.67 | 14.37 | -0.29 | -1.98% | 14.37 | 14.80 | 39933 | 5826 | 2.99% |
| 2024-09-05 | 14.56 | 14.66 | 0.09 | 0.62% | 14.50 | 14.68 | 28381 | 4146 | 2.13% |