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 | 15.01 | 15.80 | 0.80 | 5.33% | 14.86 | 16.24 | 620127 | 96400 | 12.38% |
| 2024-12-02 | 14.41 | 15.00 | 0.66 | 4.60% | 14.33 | 15.27 | 472932 | 69863 | 9.44% |
| 2024-11-29 | 13.98 | 14.34 | 0.31 | 2.21% | 13.77 | 14.50 | 304330 | 43171 | 6.07% |
| 2024-11-28 | 14.10 | 14.03 | -0.15 | -1.06% | 14.00 | 14.38 | 271663 | 38523 | 5.42% |
| 2024-11-27 | 14.05 | 14.18 | 0.25 | 1.79% | 13.43 | 14.21 | 254054 | 35095 | 5.07% |
| 2024-11-26 | 14.05 | 13.93 | -0.12 | -0.85% | 13.91 | 14.37 | 213228 | 30112 | 4.26% |
| 2024-11-25 | 14.31 | 14.05 | -0.19 | -1.33% | 13.65 | 14.51 | 275573 | 38297 | 5.50% |
| 2024-11-22 | 15.13 | 14.24 | -1.03 | -6.75% | 14.23 | 15.19 | 474611 | 70097 | 9.47% |
| 2024-11-21 | 15.26 | 15.27 | -0.09 | -0.59% | 15.15 | 15.81 | 474667 | 73424 | 9.47% |
| 2024-11-20 | 14.90 | 15.36 | 0.45 | 3.02% | 14.71 | 15.46 | 518505 | 78555 | 10.35% |
| 2024-11-19 | 14.44 | 14.91 | 0.62 | 4.34% | 14.21 | 14.93 | 448980 | 65477 | 8.96% |
| 2024-11-18 | 15.43 | 14.29 | -1.19 | -7.69% | 14.01 | 15.76 | 606239 | 88752 | 12.10% |
| 2024-11-15 | 15.99 | 15.48 | -0.65 | -4.03% | 15.48 | 16.69 | 797552 | 128400 | 15.92% |
| 2024-11-14 | 17.51 | 16.13 | -1.92 | -10.64% | 16.01 | 17.82 | 1061327 | 176445 | 21.18% |
| 2024-11-13 | 18.75 | 18.05 | -0.51 | -2.75% | 17.60 | 19.58 | 1374341 | 256599 | 27.43% |
| 2024-11-12 | 19.76 | 18.56 | 1.29 | 7.47% | 18.21 | 19.76 | 2055496 | 389404 | 41.03% |
| 2024-11-11 | 17.27 | 17.27 | 2.88 | 20.01% | 17.27 | 17.27 | 347671 | 60042 | 6.94% |
| 2024-11-08 | 14.32 | 14.39 | 0.19 | 1.34% | 14.21 | 14.72 | 514062 | 74249 | 10.26% |
| 2024-11-07 | 13.77 | 14.20 | 0.29 | 2.08% | 13.67 | 14.20 | 394748 | 55389 | 7.88% |
| 2024-11-06 | 14.07 | 13.91 | -0.25 | -1.77% | 13.75 | 14.27 | 500122 | 70096 | 9.98% |
| 2024-11-05 | 13.90 | 14.16 | 0.24 | 1.72% | 13.80 | 14.32 | 625303 | 88486 | 12.48% |
| 2024-11-04 | 13.40 | 13.92 | 0.36 | 2.65% | 13.27 | 13.96 | 343940 | 47214 | 6.87% |
| 2024-11-01 | 15.00 | 13.56 | -1.70 | -11.14% | 13.50 | 15.03 | 597814 | 84058 | 11.93% |
| 2024-10-31 | 14.39 | 15.26 | 0.71 | 4.88% | 14.29 | 15.84 | 654789 | 97767 | 13.07% |
| 2024-10-30 | 14.72 | 14.55 | -0.90 | -5.83% | 14.15 | 14.80 | 603662 | 87455 | 12.05% |
| 2024-10-29 | 16.99 | 15.45 | -0.45 | -2.83% | 15.37 | 17.35 | 814492 | 133600 | 16.26% |
| 2024-10-28 | 15.53 | 15.90 | 0.31 | 1.99% | 15.53 | 15.95 | 355731 | 56087 | 7.10% |
| 2024-10-25 | 15.56 | 15.59 | 0.08 | 0.52% | 15.25 | 15.78 | 417060 | 64687 | 8.32% |
| 2024-10-24 | 15.38 | 15.51 | -0.08 | -0.51% | 15.35 | 15.87 | 350877 | 54775 | 7.00% |
| 2024-10-23 | 15.73 | 15.59 | -0.29 | -1.83% | 15.47 | 16.07 | 419533 | 66229 | 8.37% |
| 2024-10-22 | 16.35 | 15.88 | -0.92 | -5.48% | 15.40 | 16.47 | 685807 | 109476 | 13.69% |
| 2024-10-21 | 16.25 | 16.80 | 0.57 | 3.51% | 15.88 | 17.57 | 1009047 | 168101 | 20.14% |
| 2024-10-18 | 14.90 | 16.23 | 1.13 | 7.48% | 14.71 | 17.15 | 961930 | 151201 | 19.20% |
| 2024-10-17 | 15.71 | 15.10 | -0.24 | -1.56% | 15.00 | 15.90 | 737365 | 113419 | 14.72% |
| 2024-10-16 | 16.15 | 15.34 | -1.59 | -9.39% | 15.00 | 16.65 | 1044008 | 163193 | 20.84% |
| 2024-10-15 | 18.00 | 16.93 | -1.71 | -9.17% | 16.81 | 19.76 | 1211068 | 222367 | 24.17% |
| 2024-10-14 | 15.62 | 18.64 | 3.11 | 20.03% | 15.57 | 18.64 | 1061479 | 180952 | 21.19% |
| 2024-10-11 | 15.37 | 15.53 | -0.80 | -4.90% | 15.20 | 17.10 | 703368 | 111896 | 14.04% |
| 2024-10-10 | 15.85 | 16.33 | 0.00 | 0.00% | 14.13 | 17.55 | 941176 | 153304 | 18.79% |
| 2024-10-09 | 14.98 | 16.33 | 1.64 | 11.16% | 14.53 | 17.63 | 1176915 | 194571 | 23.49% |
| 2024-10-08 | 14.69 | 14.69 | 2.45 | 20.02% | 13.88 | 14.69 | 458641 | 66644 | 9.15% |
| 2024-09-30 | 10.44 | 12.24 | 2.04 | 20.00% | 10.43 | 12.24 | 520792 | 61437 | 10.40% |
| 2024-09-27 | 9.81 | 10.20 | 0.41 | 4.19% | 9.73 | 10.39 | 275327 | 27826 | 5.50% |
| 2024-09-26 | 9.66 | 9.79 | 0.00 | 0.00% | 9.54 | 9.93 | 228323 | 22152 | 4.56% |
| 2024-09-25 | 9.22 | 9.79 | 0.57 | 6.18% | 9.20 | 9.92 | 305451 | 29507 | 6.10% |
| 2024-09-24 | 8.72 | 9.22 | 0.43 | 4.89% | 8.68 | 9.27 | 168811 | 15274 | 3.37% |
| 2024-09-23 | 8.77 | 8.79 | 0.02 | 0.23% | 8.63 | 8.94 | 91922 | 8112 | 1.83% |
| 2024-09-20 | 8.73 | 8.77 | 0.08 | 0.92% | 8.68 | 8.99 | 137240 | 12135 | 2.74% |
| 2024-09-19 | 8.79 | 8.70 | -0.06 | -0.68% | 8.54 | 8.82 | 120896 | 10495 | 2.41% |
| 2024-09-18 | 8.30 | 8.76 | 0.49 | 5.93% | 8.16 | 8.76 | 179044 | 15216 | 3.57% |
| 2024-09-13 | 8.19 | 8.27 | 0.06 | 0.73% | 8.09 | 8.40 | 78713 | 6483 | 1.57% |
| 2024-09-12 | 8.34 | 8.21 | -0.08 | -0.97% | 8.18 | 8.38 | 44657 | 3701 | 0.89% |
| 2024-09-11 | 8.35 | 8.29 | -0.11 | -1.31% | 8.22 | 8.47 | 61808 | 5148 | 1.23% |
| 2024-09-10 | 8.35 | 8.40 | 0.08 | 0.96% | 8.05 | 8.47 | 82839 | 6856 | 1.65% |
| 2024-09-09 | 8.40 | 8.32 | -0.19 | -2.23% | 8.24 | 8.47 | 99552 | 8287 | 1.99% |
| 2024-09-06 | 8.87 | 8.51 | -0.37 | -4.17% | 8.48 | 8.88 | 133793 | 11541 | 2.67% |
| 2024-09-05 | 8.90 | 8.88 | -0.14 | -1.55% | 8.68 | 9.07 | 173862 | 15329 | 3.47% |
| 2024-09-04 | 9.00 | 9.02 | -0.08 | -0.88% | 8.89 | 9.26 | 162584 | 14826 | 3.25% |
| 2024-09-03 | 8.99 | 9.10 | 0.05 | 0.55% | 8.98 | 9.23 | 147650 | 13442 | 2.95% |
| 2024-09-02 | 9.50 | 9.05 | -0.42 | -4.44% | 9.03 | 9.54 | 253246 | 23282 | 5.05% |
| 2024-08-30 | 8.58 | 9.47 | 0.87 | 10.12% | 8.53 | 9.48 | 338704 | 31235 | 6.76% |
| 2024-08-29 | 8.48 | 8.60 | 0.06 | 0.70% | 8.31 | 8.67 | 94026 | 8024 | 1.88% |
| 2024-08-28 | 8.40 | 8.54 | 0.09 | 1.07% | 8.33 | 8.59 | 81790 | 6930 | 1.63% |
| 2024-08-27 | 8.73 | 8.45 | -0.38 | -4.30% | 8.43 | 8.74 | 123480 | 10538 | 2.46% |
| 2024-08-26 | 8.56 | 8.83 | 0.17 | 1.96% | 8.55 | 8.97 | 179744 | 15817 | 3.59% |