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 | 14.81 | 16.40 | 1.49 | 9.99% | 14.52 | 16.40 | 624478 | 97459 | 9.25% |
| 2024-12-02 | 14.98 | 14.91 | -0.17 | -1.13% | 14.76 | 15.18 | 530252 | 79332 | 7.86% |
| 2024-11-29 | 14.78 | 15.08 | 0.24 | 1.62% | 14.66 | 15.30 | 432976 | 65053 | 6.42% |
| 2024-11-28 | 15.12 | 14.84 | -0.26 | -1.72% | 14.78 | 15.60 | 710246 | 107891 | 10.52% |
| 2024-11-27 | 13.90 | 15.10 | 0.96 | 6.79% | 13.56 | 15.11 | 746393 | 109219 | 11.06% |
| 2024-11-26 | 14.01 | 14.14 | 0.13 | 0.93% | 13.78 | 14.70 | 377205 | 54006 | 5.59% |
| 2024-11-25 | 13.90 | 14.01 | 0.22 | 1.60% | 13.40 | 14.18 | 267594 | 37001 | 3.96% |
| 2024-11-22 | 14.08 | 13.79 | -0.36 | -2.54% | 13.75 | 14.77 | 379845 | 54384 | 5.63% |
| 2024-11-21 | 14.10 | 14.15 | 0.01 | 0.07% | 13.93 | 14.30 | 221097 | 31232 | 3.28% |
| 2024-11-20 | 13.73 | 14.14 | 0.41 | 2.99% | 13.61 | 14.33 | 316872 | 44462 | 4.69% |
| 2024-11-19 | 13.54 | 13.73 | 0.19 | 1.40% | 13.29 | 13.74 | 259276 | 35051 | 3.84% |
| 2024-11-18 | 14.68 | 13.54 | -1.20 | -8.14% | 13.35 | 14.83 | 461908 | 63754 | 6.84% |
| 2024-11-15 | 14.45 | 14.74 | 0.30 | 2.08% | 14.45 | 15.35 | 541537 | 81269 | 8.02% |
| 2024-11-14 | 14.85 | 14.44 | -0.51 | -3.41% | 14.40 | 15.20 | 288894 | 42680 | 4.28% |
| 2024-11-13 | 14.72 | 14.95 | 0.14 | 0.95% | 14.61 | 15.15 | 310311 | 46110 | 4.60% |
| 2024-11-12 | 15.54 | 14.81 | -0.72 | -4.64% | 14.65 | 15.54 | 470408 | 70759 | 6.97% |
| 2024-11-11 | 14.69 | 15.53 | 0.82 | 5.57% | 14.52 | 15.66 | 614098 | 93547 | 9.10% |
| 2024-11-08 | 14.87 | 14.71 | 0.00 | 0.00% | 14.63 | 15.20 | 524335 | 78179 | 7.77% |
| 2024-11-07 | 14.85 | 14.71 | -0.85 | -5.46% | 14.33 | 14.91 | 855055 | 124962 | 12.67% |
| 2024-11-06 | 15.68 | 15.56 | -0.37 | -2.32% | 15.40 | 16.17 | 871188 | 137172 | 12.91% |
| 2024-11-05 | 15.51 | 15.93 | 0.43 | 2.77% | 14.88 | 16.30 | 1049771 | 163259 | 15.55% |
| 2024-11-04 | 15.20 | 15.50 | 0.29 | 1.91% | 14.37 | 15.99 | 851146 | 130170 | 12.61% |
| 2024-11-01 | 14.95 | 15.21 | 0.40 | 2.70% | 14.64 | 16.05 | 1300228 | 199076 | 19.26% |
| 2024-10-31 | 13.50 | 14.81 | 1.35 | 10.03% | 13.40 | 14.81 | 888319 | 127844 | 13.16% |
| 2024-10-30 | 13.08 | 13.46 | 0.29 | 2.20% | 13.02 | 14.14 | 441329 | 59987 | 6.54% |
| 2024-10-29 | 13.65 | 13.17 | -0.28 | -2.08% | 13.15 | 13.74 | 238281 | 31881 | 3.53% |
| 2024-10-28 | 13.17 | 13.45 | 0.28 | 2.13% | 13.17 | 13.47 | 227120 | 30337 | 3.37% |
| 2024-10-25 | 12.89 | 13.17 | 0.25 | 1.93% | 12.89 | 13.24 | 165544 | 21676 | 2.45% |
| 2024-10-24 | 13.00 | 12.92 | -0.28 | -2.12% | 12.83 | 13.15 | 184648 | 23890 | 2.74% |
| 2024-10-23 | 13.40 | 13.20 | -0.12 | -0.90% | 13.08 | 13.77 | 328768 | 43867 | 4.87% |
| 2024-10-22 | 12.99 | 13.32 | 0.28 | 2.15% | 12.94 | 13.70 | 359626 | 47872 | 5.33% |
| 2024-10-21 | 12.81 | 13.04 | 0.24 | 1.88% | 12.79 | 13.21 | 229486 | 29871 | 3.40% |
| 2024-10-18 | 12.40 | 12.80 | 0.33 | 2.65% | 12.26 | 13.02 | 247517 | 31452 | 3.67% |
| 2024-10-17 | 12.51 | 12.47 | 0.00 | 0.00% | 12.45 | 12.81 | 182365 | 23012 | 2.70% |
| 2024-10-16 | 12.20 | 12.47 | 0.09 | 0.73% | 12.16 | 12.64 | 138249 | 17224 | 2.05% |
| 2024-10-15 | 12.47 | 12.38 | -0.11 | -0.88% | 12.26 | 12.86 | 230777 | 29132 | 3.42% |
| 2024-10-14 | 12.19 | 12.49 | 0.34 | 2.80% | 11.92 | 12.55 | 208258 | 25547 | 3.09% |
| 2024-10-11 | 12.80 | 12.15 | -0.61 | -4.78% | 12.02 | 12.80 | 220309 | 27134 | 3.26% |
| 2024-10-10 | 12.95 | 12.76 | -0.05 | -0.39% | 12.61 | 13.40 | 258163 | 33398 | 3.83% |
| 2024-10-09 | 13.88 | 12.81 | -1.29 | -9.15% | 12.80 | 13.88 | 367058 | 48725 | 5.44% |
| 2024-10-08 | 14.62 | 14.10 | 0.80 | 6.02% | 13.21 | 14.63 | 507257 | 70953 | 7.52% |
| 2024-09-30 | 12.92 | 13.30 | 1.09 | 8.93% | 12.53 | 13.38 | 389011 | 50742 | 5.76% |
| 2024-09-27 | 11.79 | 12.21 | 0.56 | 4.81% | 11.73 | 12.41 | 227751 | 27450 | 3.37% |
| 2024-09-26 | 11.40 | 11.65 | 0.25 | 2.19% | 11.33 | 11.67 | 128914 | 14825 | 1.91% |
| 2024-09-25 | 11.40 | 11.41 | 0.14 | 1.24% | 11.36 | 11.75 | 154391 | 17811 | 2.29% |
| 2024-09-24 | 11.13 | 11.27 | 0.22 | 1.99% | 10.97 | 11.30 | 113359 | 12680 | 1.68% |
| 2024-09-23 | 10.88 | 11.05 | 0.15 | 1.38% | 10.85 | 11.08 | 64676 | 7117 | 0.96% |
| 2024-09-20 | 10.90 | 10.90 | 0.04 | 0.37% | 10.81 | 10.94 | 59571 | 6485 | 0.88% |
| 2024-09-19 | 10.51 | 10.86 | 0.40 | 3.82% | 10.46 | 10.90 | 91465 | 9824 | 1.36% |
| 2024-09-18 | 10.66 | 10.46 | -0.19 | -1.78% | 10.36 | 10.69 | 64614 | 6762 | 0.96% |
| 2024-09-13 | 10.84 | 10.65 | -0.18 | -1.66% | 10.65 | 10.88 | 45644 | 4897 | 0.68% |
| 2024-09-12 | 10.90 | 10.83 | -0.07 | -0.64% | 10.82 | 11.09 | 45560 | 4977 | 0.67% |
| 2024-09-11 | 10.94 | 10.90 | -0.02 | -0.18% | 10.80 | 10.95 | 40946 | 4449 | 0.61% |
| 2024-09-10 | 10.79 | 10.92 | 0.20 | 1.87% | 10.55 | 11.04 | 72514 | 7805 | 1.07% |
| 2024-09-09 | 10.86 | 10.72 | -0.14 | -1.29% | 10.69 | 10.90 | 53014 | 5708 | 0.78% |
| 2024-09-06 | 11.06 | 10.86 | -0.20 | -1.81% | 10.85 | 11.10 | 45778 | 4999 | 0.68% |
| 2024-09-05 | 10.81 | 11.06 | 0.27 | 2.50% | 10.79 | 11.11 | 78175 | 8608 | 1.16% |
| 2024-09-04 | 10.85 | 10.79 | -0.15 | -1.37% | 10.79 | 10.95 | 46239 | 5017 | 0.68% |
| 2024-09-03 | 10.83 | 10.94 | 0.11 | 1.02% | 10.81 | 10.98 | 51585 | 5626 | 0.76% |
| 2024-09-02 | 11.13 | 10.83 | -0.27 | -2.43% | 10.82 | 11.18 | 62466 | 6853 | 0.92% |
| 2024-08-30 | 10.81 | 11.10 | 0.23 | 2.12% | 10.80 | 11.22 | 97384 | 10831 | 1.44% |
| 2024-08-29 | 10.62 | 10.87 | 0.14 | 1.30% | 10.62 | 10.93 | 51036 | 5524 | 0.76% |
| 2024-08-28 | 10.53 | 10.73 | 0.12 | 1.13% | 10.35 | 10.77 | 57731 | 6115 | 0.86% |
| 2024-08-27 | 10.83 | 10.61 | -0.25 | -2.30% | 10.59 | 10.94 | 58786 | 6299 | 0.87% |
| 2024-08-26 | 10.79 | 10.86 | 0.09 | 0.84% | 10.66 | 10.90 | 41756 | 4524 | 0.62% |