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 | 16.95 | 17.35 | 0.44 | 2.60% | 16.83 | 18.31 | 382395 | 67064 | 17.76% |
| 2024-12-02 | 16.55 | 16.91 | 0.02 | 0.12% | 16.45 | 17.26 | 348297 | 58408 | 16.18% |
| 2024-11-29 | 16.55 | 16.89 | 0.51 | 3.11% | 15.75 | 17.19 | 384812 | 63471 | 17.87% |
| 2024-11-28 | 17.95 | 16.38 | -1.17 | -6.67% | 16.32 | 18.38 | 416791 | 72462 | 19.36% |
| 2024-11-27 | 16.90 | 17.55 | 0.48 | 2.81% | 16.15 | 17.90 | 402828 | 68420 | 18.71% |
| 2024-11-26 | 19.37 | 17.07 | -3.99 | -18.95% | 16.85 | 19.75 | 561943 | 102525 | 26.10% |
| 2024-11-25 | 19.19 | 21.06 | 1.86 | 9.69% | 18.81 | 22.25 | 591059 | 121207 | 27.45% |
| 2024-11-22 | 18.34 | 19.20 | 0.30 | 1.59% | 17.95 | 20.99 | 626880 | 121743 | 29.11% |
| 2024-11-21 | 18.00 | 18.90 | -0.29 | -1.51% | 17.50 | 21.39 | 770679 | 149905 | 35.79% |
| 2024-11-20 | 16.51 | 19.19 | 3.20 | 20.01% | 16.51 | 19.19 | 550474 | 103096 | 25.57% |
| 2024-11-19 | 13.25 | 15.99 | 1.81 | 12.76% | 12.84 | 16.80 | 478701 | 69994 | 22.23% |
| 2024-11-18 | 15.89 | 14.18 | -1.65 | -10.42% | 13.88 | 16.16 | 579914 | 86986 | 26.93% |
| 2024-11-15 | 12.90 | 15.83 | 2.64 | 20.02% | 12.65 | 15.83 | 631269 | 95427 | 29.32% |
| 2024-11-14 | 13.50 | 13.19 | 0.01 | 0.08% | 12.60 | 13.86 | 269611 | 35356 | 12.52% |
| 2024-11-13 | 12.41 | 13.18 | 0.83 | 6.72% | 12.20 | 13.48 | 304216 | 38984 | 14.13% |
| 2024-11-12 | 12.72 | 12.35 | -0.56 | -4.34% | 11.90 | 13.55 | 298019 | 37291 | 13.84% |
| 2024-11-11 | 12.01 | 12.91 | 0.92 | 7.67% | 11.80 | 13.16 | 297890 | 37854 | 13.83% |
| 2024-11-08 | 11.33 | 11.99 | 0.79 | 7.05% | 11.33 | 12.99 | 305630 | 36809 | 14.19% |
| 2024-11-07 | 11.40 | 11.20 | 0.74 | 7.07% | 11.08 | 12.38 | 243566 | 27869 | 11.31% |
| 2024-11-06 | 10.58 | 10.46 | 0.28 | 2.75% | 10.39 | 11.19 | 165807 | 17870 | 7.70% |
| 2024-11-05 | 10.08 | 10.18 | 0.12 | 1.19% | 9.98 | 10.47 | 79239 | 8047 | 3.68% |
| 2024-11-04 | 9.64 | 10.06 | 0.47 | 4.90% | 9.64 | 10.07 | 78490 | 7786 | 3.65% |
| 2024-11-01 | 10.02 | 9.59 | -0.47 | -4.67% | 9.52 | 10.47 | 110700 | 11052 | 5.14% |
| 2024-10-31 | 9.74 | 10.06 | 0.26 | 2.65% | 9.70 | 10.08 | 74159 | 7333 | 3.44% |
| 2024-10-30 | 9.80 | 9.80 | -0.10 | -1.01% | 9.63 | 10.02 | 53256 | 5226 | 2.47% |
| 2024-10-29 | 10.30 | 9.90 | -0.43 | -4.16% | 9.87 | 10.37 | 76223 | 7667 | 3.54% |
| 2024-10-28 | 10.20 | 10.33 | 0.28 | 2.79% | 10.03 | 10.37 | 105930 | 10838 | 4.92% |
| 2024-10-25 | 10.01 | 10.05 | 0.21 | 2.13% | 9.92 | 10.25 | 120627 | 12159 | 5.60% |
| 2024-10-24 | 9.87 | 9.84 | -0.34 | -3.34% | 9.66 | 10.25 | 151624 | 14948 | 7.04% |
| 2024-10-23 | 9.40 | 10.18 | 0.69 | 7.27% | 9.35 | 10.80 | 215914 | 21825 | 10.03% |
| 2024-10-22 | 9.21 | 9.49 | 0.30 | 3.26% | 9.15 | 9.55 | 64114 | 5985 | 2.98% |
| 2024-10-21 | 9.25 | 9.19 | 0.06 | 0.66% | 8.98 | 9.34 | 62187 | 5689 | 2.89% |
| 2024-10-18 | 8.79 | 9.13 | 0.33 | 3.75% | 8.78 | 9.30 | 57568 | 5194 | 2.67% |
| 2024-10-17 | 8.95 | 8.80 | -0.09 | -1.01% | 8.76 | 9.05 | 37300 | 3337 | 1.73% |
| 2024-10-16 | 8.76 | 8.89 | 0.01 | 0.11% | 8.58 | 8.98 | 32740 | 2903 | 1.52% |
| 2024-10-15 | 9.01 | 8.88 | -0.16 | -1.77% | 8.88 | 9.09 | 36804 | 3303 | 1.71% |
| 2024-10-14 | 9.03 | 9.04 | 0.18 | 2.03% | 8.75 | 9.08 | 42156 | 3769 | 1.96% |
| 2024-10-11 | 9.20 | 8.86 | -0.34 | -3.70% | 8.75 | 9.22 | 48991 | 4404 | 2.28% |
| 2024-10-10 | 9.27 | 9.20 | 0.20 | 2.22% | 8.92 | 9.46 | 52619 | 4862 | 2.44% |
| 2024-10-09 | 10.00 | 9.00 | -1.34 | -12.96% | 8.98 | 10.00 | 102183 | 9721 | 4.75% |
| 2024-10-08 | 10.94 | 10.34 | 0.76 | 7.93% | 9.69 | 10.94 | 146097 | 15066 | 6.79% |
| 2024-09-30 | 8.85 | 9.58 | 1.03 | 12.05% | 8.66 | 9.79 | 101221 | 9296 | 4.70% |
| 2024-09-27 | 8.30 | 8.55 | 0.37 | 4.52% | 8.21 | 8.62 | 43536 | 3668 | 2.02% |
| 2024-09-26 | 8.04 | 8.18 | 0.24 | 3.02% | 7.94 | 8.18 | 26388 | 2129 | 1.23% |
| 2024-09-25 | 7.89 | 7.94 | 0.11 | 1.40% | 7.87 | 8.09 | 27739 | 2219 | 1.29% |
| 2024-09-24 | 7.69 | 7.83 | 0.23 | 3.03% | 7.60 | 7.85 | 25871 | 2005 | 1.20% |
| 2024-09-23 | 7.55 | 7.60 | 0.04 | 0.53% | 7.49 | 7.71 | 16871 | 1285 | 0.78% |
| 2024-09-20 | 7.66 | 7.56 | -0.09 | -1.18% | 7.53 | 7.69 | 14862 | 1128 | 0.69% |
| 2024-09-19 | 7.49 | 7.65 | 0.21 | 2.82% | 7.45 | 7.69 | 16166 | 1229 | 0.75% |
| 2024-09-18 | 7.74 | 7.44 | -0.26 | -3.38% | 7.29 | 7.74 | 24993 | 1867 | 1.16% |
| 2024-09-13 | 7.80 | 7.70 | -0.09 | -1.16% | 7.70 | 7.85 | 15632 | 1210 | 0.73% |
| 2024-09-12 | 8.02 | 7.79 | -0.11 | -1.39% | 7.76 | 8.02 | 20803 | 1639 | 0.97% |
| 2024-09-11 | 7.85 | 7.90 | -0.04 | -0.50% | 7.85 | 8.01 | 16285 | 1292 | 0.76% |
| 2024-09-10 | 7.85 | 7.94 | 0.00 | 0.00% | 7.78 | 7.99 | 18105 | 1428 | 0.84% |
| 2024-09-09 | 7.95 | 7.94 | -0.02 | -0.25% | 7.86 | 8.01 | 15567 | 1234 | 0.72% |
| 2024-09-06 | 8.06 | 7.96 | -0.10 | -1.24% | 7.96 | 8.14 | 18184 | 1461 | 0.84% |
| 2024-09-05 | 7.98 | 8.06 | 0.07 | 0.88% | 7.97 | 8.10 | 14381 | 1158 | 0.67% |
| 2024-09-04 | 8.09 | 7.99 | -0.08 | -0.99% | 7.93 | 8.09 | 17658 | 1409 | 0.82% |
| 2024-09-03 | 7.76 | 8.07 | 0.14 | 1.77% | 7.76 | 8.11 | 22393 | 1797 | 1.04% |
| 2024-09-02 | 8.00 | 7.93 | -0.09 | -1.12% | 7.92 | 8.12 | 30766 | 2469 | 1.43% |
| 2024-08-30 | 7.85 | 8.02 | 0.12 | 1.52% | 7.85 | 8.17 | 29100 | 2342 | 1.35% |
| 2024-08-29 | 7.61 | 7.90 | 0.05 | 0.64% | 7.61 | 7.94 | 33074 | 2579 | 1.54% |
| 2024-08-28 | 7.75 | 7.85 | -0.13 | -1.63% | 7.58 | 7.97 | 43365 | 3361 | 2.01% |
| 2024-08-27 | 8.13 | 7.98 | -0.20 | -2.44% | 7.95 | 8.22 | 16291 | 1308 | 0.76% |
| 2024-08-26 | 7.96 | 8.18 | 0.23 | 2.89% | 7.95 | 8.20 | 22543 | 1831 | 1.05% |