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 | 15.10 | 14.93 | -0.31 | -2.03% | 14.63 | 15.13 | 142191 | 21111 | 8.01% |
| 2024-12-02 | 15.00 | 15.24 | -0.06 | -0.39% | 14.90 | 15.70 | 193509 | 29445 | 10.91% |
| 2024-11-29 | 14.90 | 15.30 | 0.44 | 2.96% | 14.73 | 15.46 | 247765 | 37555 | 13.97% |
| 2024-11-28 | 14.48 | 14.86 | 0.30 | 2.06% | 14.34 | 15.09 | 187921 | 27883 | 10.59% |
| 2024-11-27 | 14.35 | 14.56 | -0.24 | -1.62% | 13.75 | 15.01 | 260157 | 37260 | 14.66% |
| 2024-11-26 | 13.32 | 14.80 | 1.35 | 10.04% | 13.32 | 14.80 | 285185 | 41758 | 16.08% |
| 2024-11-25 | 13.17 | 13.45 | 0.23 | 1.74% | 13.14 | 13.90 | 62113 | 8374 | 3.50% |
| 2024-11-22 | 13.80 | 13.22 | -0.62 | -4.48% | 13.10 | 13.95 | 63650 | 8630 | 3.59% |
| 2024-11-21 | 13.81 | 13.84 | -0.07 | -0.50% | 13.68 | 14.07 | 56875 | 7872 | 3.21% |
| 2024-11-20 | 13.62 | 13.91 | 0.21 | 1.53% | 13.56 | 13.93 | 66172 | 9136 | 3.73% |
| 2024-11-19 | 13.30 | 13.70 | 0.44 | 3.32% | 13.20 | 13.85 | 81456 | 10996 | 4.59% |
| 2024-11-18 | 13.88 | 13.26 | -0.53 | -3.84% | 13.10 | 13.96 | 78539 | 10569 | 4.43% |
| 2024-11-15 | 14.12 | 13.79 | -0.44 | -3.09% | 13.77 | 14.44 | 81749 | 11576 | 4.61% |
| 2024-11-14 | 14.95 | 14.23 | -0.87 | -5.76% | 14.18 | 14.95 | 111771 | 16255 | 6.30% |
| 2024-11-13 | 15.05 | 15.10 | -0.17 | -1.11% | 14.90 | 15.44 | 89195 | 13490 | 5.03% |
| 2024-11-12 | 15.54 | 15.27 | -0.26 | -1.67% | 15.11 | 16.00 | 147237 | 22903 | 8.30% |
| 2024-11-11 | 14.82 | 15.53 | 0.17 | 1.11% | 14.68 | 15.63 | 178948 | 26948 | 10.09% |
| 2024-11-08 | 16.28 | 15.36 | -0.92 | -5.65% | 15.28 | 16.28 | 269154 | 42077 | 15.17% |
| 2024-11-07 | 14.50 | 16.28 | 1.48 | 10.00% | 14.49 | 16.28 | 342169 | 53911 | 19.29% |
| 2024-11-06 | 14.54 | 14.80 | 0.02 | 0.14% | 14.40 | 15.40 | 197867 | 29063 | 11.15% |
| 2024-11-05 | 14.50 | 14.78 | -0.14 | -0.94% | 14.33 | 14.92 | 211586 | 30976 | 11.93% |
| 2024-11-04 | 14.41 | 14.92 | 0.48 | 3.32% | 13.53 | 15.40 | 262573 | 38380 | 14.80% |
| 2024-11-01 | 13.78 | 14.44 | 0.67 | 4.87% | 13.25 | 14.99 | 291082 | 41999 | 16.41% |
| 2024-10-31 | 13.55 | 13.77 | 0.06 | 0.44% | 13.55 | 14.00 | 169666 | 23322 | 9.56% |
| 2024-10-30 | 14.01 | 13.71 | -0.39 | -2.77% | 13.51 | 14.23 | 156191 | 21430 | 8.80% |
| 2024-10-29 | 14.29 | 14.10 | 0.29 | 2.10% | 13.98 | 14.79 | 322508 | 46245 | 18.18% |
| 2024-10-28 | 12.80 | 13.81 | 1.26 | 10.04% | 12.72 | 13.81 | 183806 | 24828 | 10.36% |
| 2024-10-25 | 12.45 | 12.55 | 0.15 | 1.21% | 12.32 | 12.74 | 107645 | 13492 | 6.07% |
| 2024-10-24 | 12.55 | 12.40 | -0.28 | -2.21% | 12.37 | 12.87 | 119529 | 14943 | 6.74% |
| 2024-10-23 | 12.75 | 12.68 | -0.27 | -2.08% | 12.59 | 13.65 | 222610 | 29096 | 12.55% |
| 2024-10-22 | 11.90 | 12.95 | 1.03 | 8.64% | 11.76 | 13.08 | 249246 | 31385 | 14.05% |
| 2024-10-21 | 11.44 | 11.92 | 0.35 | 3.03% | 11.33 | 11.97 | 146664 | 17066 | 8.27% |
| 2024-10-18 | 11.25 | 11.57 | 0.32 | 2.84% | 11.12 | 11.84 | 126890 | 14545 | 7.15% |
| 2024-10-17 | 11.70 | 11.25 | -0.41 | -3.52% | 11.22 | 11.80 | 113162 | 12960 | 6.38% |
| 2024-10-16 | 11.33 | 11.66 | 0.11 | 0.95% | 11.31 | 11.95 | 122406 | 14230 | 6.90% |
| 2024-10-15 | 11.64 | 11.55 | 0.05 | 0.43% | 11.31 | 12.16 | 138282 | 16216 | 7.79% |
| 2024-10-14 | 11.04 | 11.50 | 0.30 | 2.68% | 10.95 | 11.53 | 115479 | 13060 | 6.51% |
| 2024-10-11 | 12.00 | 11.20 | -1.02 | -8.35% | 11.00 | 12.00 | 168716 | 19020 | 9.51% |
| 2024-10-10 | 12.05 | 12.22 | -1.06 | -7.98% | 11.95 | 13.15 | 178805 | 22049 | 10.08% |
| 2024-10-09 | 13.80 | 13.28 | -1.47 | -9.97% | 13.28 | 13.96 | 100982 | 13547 | 5.69% |
| 2024-10-08 | 15.99 | 14.75 | 0.20 | 1.37% | 13.81 | 15.99 | 293188 | 44369 | 16.53% |
| 2024-09-30 | 13.77 | 14.55 | 1.32 | 9.98% | 12.14 | 14.55 | 306504 | 42709 | 17.28% |
| 2024-09-27 | 12.53 | 13.23 | 1.20 | 9.98% | 12.14 | 13.23 | 308458 | 39235 | 17.39% |
| 2024-09-26 | 10.73 | 12.03 | 1.09 | 9.96% | 10.44 | 12.03 | 292063 | 33484 | 16.46% |
| 2024-09-25 | 11.40 | 10.94 | -0.73 | -6.26% | 10.85 | 11.87 | 258220 | 29340 | 14.56% |
| 2024-09-24 | 10.77 | 11.67 | 1.06 | 9.99% | 10.23 | 11.67 | 269140 | 29669 | 15.17% |
| 2024-09-23 | 10.20 | 10.61 | 0.21 | 2.02% | 10.13 | 11.38 | 162662 | 17410 | 9.17% |
| 2024-09-20 | 9.94 | 10.40 | 0.21 | 2.06% | 9.82 | 11.00 | 179395 | 18726 | 10.11% |
| 2024-09-19 | 9.15 | 10.19 | 0.93 | 10.04% | 9.12 | 10.19 | 94738 | 9257 | 5.34% |
| 2024-09-18 | 8.93 | 9.26 | 0.32 | 3.58% | 8.78 | 9.36 | 86111 | 7845 | 4.85% |
| 2024-09-13 | 8.93 | 8.94 | -0.07 | -0.78% | 8.71 | 9.05 | 51799 | 4615 | 2.92% |
| 2024-09-12 | 8.94 | 9.01 | 0.07 | 0.78% | 8.83 | 9.02 | 66788 | 5970 | 3.76% |
| 2024-09-11 | 9.01 | 8.94 | -0.19 | -2.08% | 8.79 | 9.05 | 92847 | 8262 | 5.23% |
| 2024-09-10 | 8.35 | 9.13 | 0.83 | 10.00% | 8.33 | 9.13 | 106269 | 9505 | 5.99% |
| 2024-09-09 | 8.29 | 8.30 | 0.01 | 0.12% | 8.15 | 8.38 | 16578 | 1372 | 0.93% |
| 2024-09-06 | 8.60 | 8.29 | -0.25 | -2.93% | 8.27 | 8.66 | 26456 | 2220 | 1.49% |
| 2024-09-05 | 8.49 | 8.54 | 0.17 | 2.03% | 8.40 | 8.55 | 28767 | 2445 | 1.62% |
| 2024-09-04 | 8.50 | 8.37 | -0.13 | -1.53% | 8.34 | 8.57 | 28585 | 2405 | 1.61% |
| 2024-09-03 | 8.33 | 8.50 | 0.21 | 2.53% | 8.29 | 8.64 | 37664 | 3194 | 2.12% |
| 2024-09-02 | 8.53 | 8.29 | -0.35 | -4.05% | 8.28 | 8.59 | 44669 | 3768 | 2.52% |
| 2024-08-30 | 8.40 | 8.64 | 0.20 | 2.37% | 8.18 | 8.77 | 71378 | 6117 | 4.02% |
| 2024-08-29 | 8.29 | 8.44 | 0.16 | 1.93% | 8.29 | 8.66 | 49279 | 4170 | 2.78% |
| 2024-08-28 | 8.19 | 8.28 | 0.03 | 0.36% | 7.99 | 8.35 | 32535 | 2672 | 1.83% |
| 2024-08-27 | 8.40 | 8.25 | -0.14 | -1.67% | 8.23 | 8.58 | 35212 | 2952 | 1.98% |
| 2024-08-26 | 8.20 | 8.39 | 0.16 | 1.94% | 8.15 | 8.53 | 33365 | 2793 | 1.88% |