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 | 13.50 | 13.60 | 0.01 | 0.07% | 13.25 | 13.76 | 463021 | 62436 | 4.52% |
| 2024-12-02 | 13.90 | 13.59 | 0.12 | 0.89% | 13.50 | 14.10 | 599237 | 82636 | 5.85% |
| 2024-11-29 | 13.50 | 13.47 | -0.08 | -0.59% | 13.09 | 13.89 | 544346 | 73073 | 5.32% |
| 2024-11-28 | 14.18 | 13.55 | -0.49 | -3.49% | 13.48 | 14.49 | 797754 | 112024 | 7.79% |
| 2024-11-27 | 12.95 | 14.04 | 0.88 | 6.69% | 12.70 | 14.10 | 766184 | 103284 | 7.48% |
| 2024-11-26 | 14.05 | 13.16 | -0.91 | -6.47% | 13.00 | 14.05 | 930935 | 124135 | 9.09% |
| 2024-11-25 | 14.84 | 14.07 | -1.56 | -9.98% | 14.07 | 14.90 | 1048087 | 148353 | 10.23% |
| 2024-11-22 | 14.00 | 15.63 | 1.32 | 9.22% | 13.76 | 15.74 | 1784536 | 272544 | 17.42% |
| 2024-11-21 | 13.52 | 14.31 | 0.80 | 5.92% | 13.34 | 14.86 | 871816 | 124031 | 8.51% |
| 2024-11-20 | 13.51 | 13.51 | -0.04 | -0.30% | 13.25 | 13.65 | 323371 | 43454 | 3.16% |
| 2024-11-19 | 13.10 | 13.55 | 0.27 | 2.03% | 12.91 | 13.57 | 517599 | 68310 | 5.05% |
| 2024-11-18 | 15.00 | 13.28 | -1.48 | -10.03% | 13.28 | 15.08 | 672474 | 93675 | 6.57% |
| 2024-11-15 | 15.05 | 14.76 | -0.38 | -2.51% | 14.66 | 15.38 | 496087 | 74656 | 4.84% |
| 2024-11-14 | 15.25 | 15.14 | -0.20 | -1.30% | 15.11 | 15.59 | 504286 | 77297 | 4.92% |
| 2024-11-13 | 15.15 | 15.34 | 0.08 | 0.52% | 14.82 | 15.47 | 580336 | 88110 | 5.67% |
| 2024-11-12 | 15.46 | 15.26 | -0.20 | -1.29% | 14.92 | 15.55 | 635161 | 96556 | 6.20% |
| 2024-11-11 | 14.36 | 15.46 | 1.16 | 8.11% | 14.36 | 15.73 | 1149178 | 175967 | 11.22% |
| 2024-11-08 | 14.26 | 14.30 | 0.01 | 0.07% | 14.11 | 14.59 | 634151 | 91120 | 6.19% |
| 2024-11-07 | 14.60 | 14.29 | -0.59 | -3.97% | 13.90 | 14.60 | 834343 | 118263 | 8.15% |
| 2024-11-06 | 15.03 | 14.88 | -0.38 | -2.49% | 14.88 | 16.08 | 812780 | 124333 | 7.94% |
| 2024-11-05 | 15.49 | 15.26 | -0.38 | -2.43% | 14.88 | 15.72 | 1022226 | 156063 | 9.98% |
| 2024-11-04 | 15.40 | 15.64 | 1.07 | 7.34% | 15.04 | 15.99 | 1123170 | 174159 | 10.97% |
| 2024-11-01 | 15.21 | 14.57 | -0.96 | -6.18% | 14.33 | 15.65 | 920716 | 136131 | 8.99% |
| 2024-10-31 | 15.47 | 15.53 | -0.32 | -2.02% | 14.74 | 16.83 | 1404370 | 216216 | 13.71% |
| 2024-10-30 | 15.44 | 15.85 | 0.63 | 4.14% | 15.00 | 16.19 | 1350242 | 211347 | 13.18% |
| 2024-10-29 | 14.08 | 15.22 | 1.00 | 7.03% | 13.80 | 15.64 | 1628485 | 241444 | 15.90% |
| 2024-10-28 | 12.98 | 14.22 | 0.97 | 7.32% | 12.52 | 14.50 | 1331043 | 180472 | 13.00% |
| 2024-10-25 | 12.99 | 13.25 | 0.40 | 3.11% | 12.99 | 13.66 | 845789 | 112350 | 8.26% |
| 2024-10-24 | 12.87 | 12.85 | -0.31 | -2.36% | 12.73 | 13.76 | 1000716 | 131625 | 9.77% |
| 2024-10-23 | 14.06 | 13.16 | -0.90 | -6.40% | 12.98 | 14.77 | 1588076 | 216302 | 15.51% |
| 2024-10-22 | 12.70 | 14.06 | 1.28 | 10.02% | 12.62 | 14.06 | 1343886 | 185614 | 13.12% |
| 2024-10-21 | 12.21 | 12.78 | 0.59 | 4.84% | 11.80 | 13.00 | 1353092 | 168844 | 13.21% |
| 2024-10-18 | 10.95 | 12.19 | 1.11 | 10.02% | 10.95 | 12.19 | 1443876 | 172389 | 14.10% |
| 2024-10-17 | 10.89 | 11.08 | 0.24 | 2.21% | 10.81 | 11.60 | 807213 | 90968 | 7.88% |
| 2024-10-16 | 10.49 | 10.84 | 0.24 | 2.26% | 10.38 | 11.21 | 668792 | 72695 | 6.53% |
| 2024-10-15 | 10.51 | 10.60 | -0.10 | -0.93% | 10.40 | 11.27 | 764367 | 83027 | 7.46% |
| 2024-10-14 | 9.80 | 10.70 | 0.88 | 8.96% | 9.66 | 10.78 | 822007 | 85475 | 8.03% |
| 2024-10-11 | 10.35 | 9.82 | -0.88 | -8.22% | 9.63 | 10.45 | 674135 | 67252 | 6.58% |
| 2024-10-10 | 10.55 | 10.70 | 0.43 | 4.19% | 9.96 | 11.29 | 1026001 | 110322 | 10.02% |
| 2024-10-09 | 11.00 | 10.27 | -1.14 | -9.99% | 10.27 | 11.00 | 726667 | 76477 | 7.10% |
| 2024-10-08 | 11.73 | 11.41 | 0.75 | 7.04% | 10.49 | 11.73 | 901051 | 101286 | 8.80% |
| 2024-09-30 | 10.05 | 10.66 | 0.95 | 9.78% | 9.85 | 10.68 | 764219 | 79138 | 7.46% |
| 2024-09-27 | 9.28 | 9.71 | 0.48 | 5.20% | 9.27 | 9.92 | 612202 | 58514 | 5.98% |
| 2024-09-26 | 8.99 | 9.23 | 0.16 | 1.76% | 8.89 | 9.25 | 386091 | 35118 | 3.77% |
| 2024-09-25 | 8.88 | 9.07 | 0.14 | 1.57% | 8.88 | 9.35 | 493635 | 45028 | 4.82% |
| 2024-09-24 | 8.83 | 8.93 | 0.12 | 1.36% | 8.57 | 9.02 | 340886 | 30037 | 3.33% |
| 2024-09-23 | 9.05 | 8.81 | -0.17 | -1.89% | 8.70 | 9.08 | 363358 | 32307 | 3.55% |
| 2024-09-20 | 8.80 | 8.98 | 0.12 | 1.35% | 8.76 | 9.05 | 380857 | 34099 | 3.72% |
| 2024-09-19 | 8.46 | 8.86 | 0.44 | 5.23% | 8.34 | 9.07 | 415555 | 36242 | 4.06% |
| 2024-09-18 | 8.33 | 8.42 | 0.09 | 1.08% | 8.15 | 8.46 | 208997 | 17370 | 2.04% |
| 2024-09-13 | 8.50 | 8.33 | -0.21 | -2.46% | 8.30 | 8.63 | 206901 | 17392 | 2.02% |
| 2024-09-12 | 8.55 | 8.54 | -0.01 | -0.12% | 8.50 | 8.79 | 260492 | 22492 | 2.54% |
| 2024-09-11 | 8.80 | 8.55 | -0.32 | -3.61% | 8.43 | 8.81 | 283434 | 24324 | 2.77% |
| 2024-09-10 | 8.88 | 8.87 | -0.04 | -0.45% | 8.66 | 9.08 | 267012 | 23551 | 2.61% |
| 2024-09-09 | 8.97 | 8.91 | -0.13 | -1.44% | 8.84 | 9.15 | 252853 | 22624 | 2.47% |
| 2024-09-06 | 9.10 | 9.04 | -0.16 | -1.74% | 9.02 | 9.45 | 482387 | 44530 | 4.71% |
| 2024-09-05 | 8.74 | 9.20 | 0.45 | 5.14% | 8.58 | 9.49 | 672484 | 61492 | 6.57% |
| 2024-09-04 | 8.80 | 8.75 | -0.16 | -1.80% | 8.67 | 8.87 | 266247 | 23291 | 2.60% |
| 2024-09-03 | 8.86 | 8.91 | 0.02 | 0.22% | 8.85 | 9.13 | 255556 | 22866 | 2.50% |
| 2024-09-02 | 8.98 | 8.89 | -0.10 | -1.11% | 8.86 | 9.15 | 364538 | 32809 | 3.56% |
| 2024-08-30 | 8.88 | 8.99 | 0.04 | 0.45% | 8.81 | 9.30 | 665271 | 60553 | 6.50% |
| 2024-08-29 | 8.45 | 8.95 | 0.44 | 5.17% | 8.37 | 9.10 | 500868 | 43940 | 4.89% |
| 2024-08-28 | 8.55 | 8.51 | -0.15 | -1.73% | 8.51 | 8.72 | 286355 | 24607 | 2.80% |
| 2024-08-27 | 8.83 | 8.66 | -0.17 | -1.93% | 8.58 | 8.97 | 444315 | 38772 | 4.34% |
| 2024-08-26 | 8.52 | 8.83 | 0.36 | 4.25% | 8.47 | 9.30 | 735989 | 65196 | 7.19% |