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 | 16.25 | 16.31 | 0.07 | 0.43% | 15.82 | 16.38 | 89676 | 14457 | 8.80% |
| 2024-12-02 | 16.68 | 16.24 | -0.26 | -1.58% | 16.15 | 17.00 | 109838 | 18019 | 10.78% |
| 2024-11-29 | 17.00 | 16.50 | -0.18 | -1.08% | 16.40 | 17.40 | 148642 | 25014 | 14.59% |
| 2024-11-28 | 15.23 | 16.68 | 1.52 | 10.03% | 15.16 | 16.68 | 103105 | 16430 | 10.12% |
| 2024-11-27 | 15.09 | 15.16 | -0.63 | -3.99% | 14.73 | 15.48 | 87661 | 13145 | 8.61% |
| 2024-11-26 | 16.95 | 15.79 | -1.75 | -9.98% | 15.79 | 17.00 | 117162 | 18893 | 11.50% |
| 2024-11-25 | 17.19 | 17.54 | 0.83 | 4.97% | 16.21 | 17.86 | 170824 | 29170 | 16.77% |
| 2024-11-22 | 15.77 | 16.71 | 0.92 | 5.83% | 15.45 | 17.37 | 187993 | 30535 | 18.45% |
| 2024-11-21 | 15.84 | 15.79 | 0.07 | 0.45% | 15.42 | 16.77 | 151390 | 24194 | 14.86% |
| 2024-11-20 | 15.61 | 15.72 | 0.37 | 2.41% | 15.49 | 16.26 | 191368 | 30233 | 18.79% |
| 2024-11-19 | 14.10 | 15.35 | 1.40 | 10.04% | 13.89 | 15.35 | 109383 | 16550 | 10.74% |
| 2024-11-18 | 14.00 | 13.95 | -0.04 | -0.29% | 13.71 | 14.25 | 37708 | 5276 | 3.70% |
| 2024-11-15 | 14.15 | 13.99 | -0.19 | -1.34% | 13.94 | 14.40 | 35366 | 5031 | 3.47% |
| 2024-11-14 | 14.51 | 14.18 | -0.41 | -2.81% | 14.15 | 14.78 | 37764 | 5436 | 3.71% |
| 2024-11-13 | 14.38 | 14.59 | 0.19 | 1.32% | 14.15 | 14.74 | 59390 | 8599 | 5.83% |
| 2024-11-12 | 14.43 | 14.40 | -0.02 | -0.14% | 14.16 | 14.63 | 42544 | 6140 | 4.18% |
| 2024-11-11 | 14.21 | 14.42 | 0.21 | 1.48% | 14.13 | 14.50 | 36306 | 5199 | 3.56% |
| 2024-11-08 | 14.44 | 14.21 | -0.02 | -0.14% | 14.08 | 14.45 | 34845 | 4963 | 3.42% |
| 2024-11-07 | 13.89 | 14.23 | 0.39 | 2.82% | 13.80 | 14.29 | 38328 | 5417 | 3.76% |
| 2024-11-06 | 13.78 | 13.84 | 0.06 | 0.44% | 13.75 | 13.98 | 30316 | 4205 | 2.98% |
| 2024-11-05 | 13.59 | 13.78 | 0.18 | 1.32% | 13.59 | 13.79 | 27751 | 3802 | 2.72% |
| 2024-11-04 | 13.38 | 13.60 | 0.24 | 1.80% | 13.31 | 13.60 | 22210 | 2998 | 2.18% |
| 2024-11-01 | 13.99 | 13.36 | -0.65 | -4.64% | 13.35 | 14.10 | 40030 | 5430 | 3.93% |
| 2024-10-31 | 13.88 | 14.01 | 0.12 | 0.86% | 13.80 | 14.15 | 31845 | 4462 | 3.13% |
| 2024-10-30 | 13.72 | 13.89 | 0.03 | 0.22% | 13.70 | 14.05 | 26812 | 3716 | 2.63% |
| 2024-10-29 | 14.40 | 13.86 | -0.50 | -3.48% | 13.80 | 14.49 | 36378 | 5104 | 3.57% |
| 2024-10-28 | 13.99 | 14.36 | 0.37 | 2.64% | 13.95 | 14.38 | 33130 | 4714 | 3.25% |
| 2024-10-25 | 13.73 | 13.99 | 0.37 | 2.72% | 13.63 | 14.08 | 33870 | 4725 | 3.32% |
| 2024-10-24 | 13.69 | 13.62 | 0.04 | 0.29% | 13.47 | 13.69 | 18423 | 2500 | 1.81% |
| 2024-10-23 | 13.57 | 13.58 | 0.01 | 0.07% | 13.50 | 13.80 | 24858 | 3392 | 2.44% |
| 2024-10-22 | 13.38 | 13.57 | 0.17 | 1.27% | 13.36 | 13.59 | 25120 | 3394 | 2.47% |
| 2024-10-21 | 13.33 | 13.40 | 0.07 | 0.53% | 13.33 | 13.54 | 25622 | 3442 | 2.52% |
| 2024-10-18 | 13.09 | 13.33 | 0.19 | 1.45% | 12.99 | 13.53 | 27583 | 3657 | 2.71% |
| 2024-10-17 | 13.32 | 13.14 | -0.11 | -0.83% | 13.05 | 13.48 | 22338 | 2967 | 2.19% |
| 2024-10-16 | 13.09 | 13.25 | -0.04 | -0.30% | 13.08 | 13.38 | 21758 | 2883 | 2.14% |
| 2024-10-15 | 13.50 | 13.29 | -0.26 | -1.92% | 13.20 | 13.54 | 25998 | 3476 | 2.55% |
| 2024-10-14 | 13.34 | 13.55 | 0.48 | 3.67% | 13.18 | 13.68 | 30024 | 4032 | 2.95% |
| 2024-10-11 | 13.61 | 13.07 | -0.54 | -3.97% | 12.93 | 13.69 | 29001 | 3845 | 2.85% |
| 2024-10-10 | 13.69 | 13.61 | 0.21 | 1.57% | 13.24 | 13.83 | 33391 | 4543 | 3.28% |
| 2024-10-09 | 14.31 | 13.40 | -1.27 | -8.66% | 13.40 | 14.32 | 59284 | 8212 | 5.82% |
| 2024-10-08 | 15.41 | 14.67 | 0.54 | 3.82% | 14.08 | 15.50 | 90838 | 13397 | 8.92% |
| 2024-09-30 | 13.20 | 14.13 | 1.16 | 8.94% | 13.09 | 14.19 | 79040 | 10811 | 7.76% |
| 2024-09-27 | 12.55 | 12.97 | 0.51 | 4.09% | 12.50 | 13.08 | 40569 | 5187 | 3.98% |
| 2024-09-26 | 12.18 | 12.46 | 0.29 | 2.38% | 12.12 | 12.46 | 31318 | 3852 | 3.07% |
| 2024-09-25 | 12.15 | 12.17 | 0.18 | 1.50% | 12.10 | 12.37 | 26648 | 3257 | 2.62% |
| 2024-09-24 | 11.73 | 11.99 | 0.29 | 2.48% | 11.73 | 12.00 | 20556 | 2449 | 2.02% |
| 2024-09-23 | 11.70 | 11.70 | -0.03 | -0.26% | 11.53 | 11.75 | 12329 | 1439 | 1.21% |
| 2024-09-20 | 11.95 | 11.73 | -0.20 | -1.68% | 11.66 | 11.95 | 13987 | 1644 | 1.37% |
| 2024-09-19 | 11.77 | 11.93 | 0.32 | 2.76% | 11.64 | 11.99 | 19779 | 2355 | 1.94% |
| 2024-09-18 | 12.02 | 11.61 | -0.35 | -2.93% | 11.50 | 12.02 | 16129 | 1881 | 1.58% |
| 2024-09-13 | 12.17 | 11.96 | -0.22 | -1.81% | 11.95 | 12.22 | 13768 | 1657 | 1.35% |
| 2024-09-12 | 12.27 | 12.18 | -0.12 | -0.98% | 12.18 | 12.41 | 11574 | 1421 | 1.14% |
| 2024-09-11 | 12.38 | 12.30 | 0.05 | 0.41% | 12.17 | 12.38 | 12692 | 1557 | 1.25% |
| 2024-09-10 | 12.16 | 12.25 | 0.11 | 0.91% | 12.04 | 12.34 | 11469 | 1397 | 1.13% |
| 2024-09-09 | 12.07 | 12.14 | 0.08 | 0.66% | 11.95 | 12.24 | 11224 | 1359 | 1.10% |
| 2024-09-06 | 12.34 | 12.06 | -0.27 | -2.19% | 12.00 | 12.34 | 14318 | 1735 | 1.41% |
| 2024-09-05 | 12.24 | 12.33 | 0.14 | 1.15% | 12.19 | 12.33 | 10520 | 1290 | 1.03% |
| 2024-09-04 | 12.20 | 12.19 | -0.02 | -0.16% | 12.04 | 12.33 | 13243 | 1615 | 1.30% |
| 2024-09-03 | 12.11 | 12.21 | 0.10 | 0.83% | 12.04 | 12.23 | 11842 | 1439 | 1.16% |
| 2024-09-02 | 12.16 | 12.11 | -0.08 | -0.66% | 12.11 | 12.38 | 16325 | 2001 | 1.60% |
| 2024-08-30 | 12.09 | 12.19 | 0.14 | 1.16% | 12.02 | 12.30 | 17223 | 2099 | 1.69% |
| 2024-08-29 | 11.93 | 12.05 | -0.04 | -0.33% | 11.79 | 12.11 | 15377 | 1843 | 1.51% |
| 2024-08-28 | 11.91 | 12.09 | 0.19 | 1.60% | 11.80 | 12.24 | 15952 | 1923 | 1.57% |
| 2024-08-27 | 12.24 | 11.90 | 0.03 | 0.25% | 11.87 | 12.30 | 20446 | 2455 | 2.01% |
| 2024-08-26 | 11.50 | 11.87 | 0.37 | 3.22% | 11.44 | 11.89 | 15753 | 1852 | 1.55% |