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 | 14.78 | 14.70 | -0.12 | -0.81% | 14.52 | 14.79 | 688154 | 100738 | 0.87% |
| 2024-12-02 | 14.66 | 14.82 | 0.14 | 0.95% | 14.60 | 14.95 | 874731 | 129600 | 1.11% |
| 2024-11-29 | 14.32 | 14.68 | 0.38 | 2.66% | 14.28 | 14.95 | 1096712 | 160436 | 1.39% |
| 2024-11-28 | 14.45 | 14.30 | -0.14 | -0.97% | 14.26 | 14.52 | 617643 | 88763 | 0.78% |
| 2024-11-27 | 14.01 | 14.44 | 0.32 | 2.27% | 13.93 | 14.45 | 826231 | 117405 | 1.05% |
| 2024-11-26 | 14.16 | 14.12 | -0.01 | -0.07% | 14.08 | 14.45 | 665134 | 94836 | 0.84% |
| 2024-11-25 | 14.26 | 14.13 | -0.15 | -1.05% | 13.93 | 14.40 | 964018 | 136027 | 1.22% |
| 2024-11-22 | 14.96 | 14.28 | -0.73 | -4.86% | 14.26 | 14.99 | 1150822 | 168291 | 1.46% |
| 2024-11-21 | 15.04 | 15.01 | -0.18 | -1.18% | 14.86 | 15.13 | 959661 | 143608 | 1.21% |
| 2024-11-20 | 15.06 | 15.19 | -0.07 | -0.46% | 14.90 | 15.35 | 1199256 | 181487 | 1.52% |
| 2024-11-19 | 14.99 | 15.26 | 0.37 | 2.48% | 14.58 | 15.28 | 1174617 | 175666 | 1.49% |
| 2024-11-18 | 15.24 | 14.89 | -0.20 | -1.33% | 14.80 | 15.42 | 1193949 | 179959 | 1.51% |
| 2024-11-15 | 15.59 | 15.09 | -0.50 | -3.21% | 15.07 | 15.72 | 1236979 | 190798 | 1.56% |
| 2024-11-14 | 16.24 | 15.59 | -0.77 | -4.71% | 15.54 | 16.24 | 1495698 | 237732 | 1.89% |
| 2024-11-13 | 16.50 | 16.36 | -0.43 | -2.56% | 16.08 | 16.65 | 1837074 | 300024 | 2.32% |
| 2024-11-12 | 16.26 | 16.79 | 0.53 | 3.26% | 16.26 | 17.36 | 3413329 | 578151 | 4.32% |
| 2024-11-11 | 15.80 | 16.26 | 0.19 | 1.18% | 15.70 | 16.26 | 1760802 | 281845 | 2.23% |
| 2024-11-08 | 17.00 | 16.07 | -0.43 | -2.61% | 15.90 | 17.15 | 2768231 | 450348 | 3.50% |
| 2024-11-07 | 14.95 | 16.50 | 1.35 | 8.91% | 14.91 | 16.51 | 3408649 | 540933 | 4.31% |
| 2024-11-06 | 15.20 | 15.15 | -0.05 | -0.33% | 14.99 | 15.70 | 2181982 | 333581 | 2.76% |
| 2024-11-05 | 14.40 | 15.20 | 0.74 | 5.12% | 14.31 | 15.34 | 2474463 | 372176 | 3.13% |
| 2024-11-04 | 14.18 | 14.46 | 0.28 | 1.97% | 14.18 | 14.55 | 973485 | 139658 | 1.23% |
| 2024-11-01 | 14.35 | 14.18 | -0.31 | -2.14% | 14.12 | 14.49 | 1145713 | 163839 | 1.45% |
| 2024-10-31 | 14.39 | 14.49 | 0.15 | 1.05% | 14.28 | 14.77 | 1400916 | 203739 | 1.77% |
| 2024-10-30 | 14.58 | 14.34 | -0.37 | -2.52% | 14.15 | 14.69 | 1416120 | 203865 | 1.79% |
| 2024-10-29 | 15.09 | 14.71 | -0.37 | -2.45% | 14.69 | 15.23 | 1437542 | 214042 | 1.82% |
| 2024-10-28 | 15.03 | 15.08 | 0.10 | 0.67% | 14.85 | 15.21 | 1473322 | 221747 | 1.86% |
| 2024-10-25 | 14.38 | 14.98 | 0.58 | 4.03% | 14.38 | 15.20 | 2188500 | 326024 | 2.77% |
| 2024-10-24 | 14.58 | 14.40 | -0.38 | -2.57% | 14.34 | 14.76 | 1345686 | 195230 | 1.70% |
| 2024-10-23 | 15.00 | 14.78 | -0.22 | -1.47% | 14.70 | 15.10 | 1775557 | 264422 | 2.25% |
| 2024-10-22 | 14.68 | 15.00 | 0.18 | 1.21% | 14.66 | 15.15 | 1683040 | 251727 | 2.13% |
| 2024-10-21 | 14.92 | 14.82 | -0.18 | -1.20% | 14.58 | 15.21 | 2441145 | 362205 | 3.09% |
| 2024-10-18 | 13.86 | 15.00 | 1.00 | 7.14% | 13.76 | 16.01 | 3483781 | 508575 | 4.41% |
| 2024-10-17 | 13.86 | 14.00 | 0.42 | 3.09% | 13.86 | 14.50 | 2370895 | 336246 | 3.00% |
| 2024-10-16 | 13.53 | 13.58 | -0.33 | -2.37% | 13.46 | 13.94 | 1509732 | 206374 | 1.91% |
| 2024-10-15 | 14.44 | 13.91 | -0.53 | -3.67% | 13.88 | 14.56 | 1736691 | 246574 | 2.20% |
| 2024-10-14 | 14.20 | 14.44 | 0.17 | 1.19% | 13.76 | 14.56 | 2308420 | 327783 | 2.92% |
| 2024-10-11 | 15.15 | 14.27 | -1.16 | -7.52% | 14.01 | 15.36 | 2704524 | 392712 | 3.42% |
| 2024-10-10 | 15.63 | 15.43 | -0.20 | -1.28% | 15.00 | 16.55 | 3034817 | 476683 | 3.84% |
| 2024-10-09 | 17.50 | 15.63 | -3.46 | -18.12% | 15.57 | 17.86 | 5161042 | 865958 | 6.53% |
| 2024-10-08 | 19.09 | 19.09 | 3.18 | 19.99% | 17.00 | 19.09 | 6404616 | 1186339 | 8.10% |
| 2024-09-30 | 14.50 | 15.91 | 2.65 | 19.98% | 14.00 | 15.91 | 4633974 | 696620 | 5.86% |
| 2024-09-27 | 11.95 | 13.26 | 1.76 | 15.30% | 11.87 | 13.38 | 3563007 | 446551 | 4.51% |
| 2024-09-26 | 10.31 | 11.50 | 1.14 | 11.00% | 10.29 | 11.88 | 2293889 | 253269 | 2.90% |
| 2024-09-25 | 10.25 | 10.36 | 0.27 | 2.68% | 10.22 | 10.70 | 1432946 | 149989 | 1.81% |
| 2024-09-24 | 9.67 | 10.09 | 0.45 | 4.67% | 9.58 | 10.10 | 1191860 | 117857 | 1.51% |
| 2024-09-23 | 9.72 | 9.64 | -0.10 | -1.03% | 9.61 | 9.83 | 421354 | 40820 | 0.53% |
| 2024-09-20 | 9.65 | 9.74 | 0.06 | 0.62% | 9.61 | 9.76 | 506804 | 49071 | 0.64% |
| 2024-09-19 | 9.43 | 9.68 | 0.34 | 3.64% | 9.37 | 9.97 | 872498 | 84601 | 1.10% |
| 2024-09-18 | 9.33 | 9.34 | 0.01 | 0.11% | 9.20 | 9.37 | 326599 | 30285 | 0.41% |
| 2024-09-13 | 9.49 | 9.33 | -0.20 | -2.10% | 9.33 | 9.56 | 355543 | 33486 | 0.45% |
| 2024-09-12 | 9.47 | 9.53 | 0.06 | 0.63% | 9.46 | 9.75 | 579790 | 55742 | 0.73% |
| 2024-09-11 | 9.37 | 9.47 | 0.06 | 0.64% | 9.30 | 9.53 | 463915 | 43842 | 0.59% |
| 2024-09-10 | 9.49 | 9.41 | -0.12 | -1.26% | 9.30 | 9.53 | 551798 | 51750 | 0.70% |
| 2024-09-09 | 9.30 | 9.53 | 0.22 | 2.36% | 9.26 | 9.65 | 865683 | 82403 | 1.10% |
| 2024-09-06 | 9.50 | 9.31 | -0.19 | -2.00% | 9.30 | 9.52 | 379781 | 35566 | 0.48% |
| 2024-09-05 | 9.31 | 9.50 | 0.16 | 1.71% | 9.31 | 9.55 | 486880 | 46149 | 0.62% |
| 2024-09-04 | 9.27 | 9.34 | 0.02 | 0.21% | 9.26 | 9.48 | 492455 | 46150 | 0.62% |
| 2024-09-03 | 9.23 | 9.32 | 0.10 | 1.08% | 9.20 | 9.45 | 475912 | 44367 | 0.60% |
| 2024-09-02 | 9.61 | 9.22 | -0.48 | -4.95% | 9.22 | 9.64 | 769083 | 72152 | 0.97% |
| 2024-08-30 | 9.39 | 9.70 | 0.28 | 2.97% | 9.33 | 9.84 | 860472 | 82905 | 1.09% |
| 2024-08-29 | 9.22 | 9.42 | 0.15 | 1.62% | 9.17 | 9.49 | 553021 | 51797 | 0.70% |
| 2024-08-28 | 9.09 | 9.27 | 0.14 | 1.53% | 9.05 | 9.31 | 538410 | 49690 | 0.68% |
| 2024-08-27 | 9.30 | 9.13 | -0.23 | -2.46% | 9.11 | 9.37 | 738409 | 67904 | 0.93% |
| 2024-08-26 | 9.93 | 9.36 | -0.60 | -6.02% | 9.28 | 9.94 | 1425641 | 134550 | 1.80% |