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 | 13.67 | 13.89 | 0.11 | 0.80% | 13.47 | 14.04 | 323357 | 44722 | 8.29% |
| 2024-12-02 | 13.53 | 13.78 | 0.19 | 1.40% | 13.52 | 13.78 | 252581 | 34525 | 6.47% |
| 2024-11-29 | 13.56 | 13.59 | 0.18 | 1.34% | 13.05 | 13.77 | 275418 | 37104 | 7.06% |
| 2024-11-28 | 13.56 | 13.41 | -0.15 | -1.11% | 13.33 | 13.83 | 236240 | 32014 | 6.05% |
| 2024-11-27 | 13.12 | 13.56 | 0.45 | 3.43% | 12.71 | 13.57 | 249237 | 32983 | 6.39% |
| 2024-11-26 | 13.41 | 13.11 | -0.34 | -2.53% | 13.08 | 13.72 | 197429 | 26346 | 5.06% |
| 2024-11-25 | 13.70 | 13.45 | -0.17 | -1.25% | 12.96 | 13.95 | 287279 | 38077 | 7.36% |
| 2024-11-22 | 14.15 | 13.62 | -0.54 | -3.81% | 13.58 | 14.85 | 507206 | 72619 | 13.00% |
| 2024-11-21 | 14.00 | 14.16 | -0.10 | -0.70% | 13.80 | 14.51 | 484343 | 68401 | 12.41% |
| 2024-11-20 | 12.70 | 14.26 | 1.47 | 11.49% | 12.65 | 14.83 | 573795 | 79307 | 14.70% |
| 2024-11-19 | 12.41 | 12.79 | 0.36 | 2.90% | 12.23 | 12.80 | 253785 | 31747 | 6.50% |
| 2024-11-18 | 14.01 | 12.43 | -1.76 | -12.40% | 12.31 | 14.24 | 452557 | 58650 | 11.60% |
| 2024-11-15 | 14.10 | 14.19 | 0.15 | 1.07% | 14.03 | 14.98 | 416020 | 60247 | 10.66% |
| 2024-11-14 | 14.69 | 14.04 | -0.86 | -5.77% | 14.00 | 15.18 | 375973 | 54469 | 9.63% |
| 2024-11-13 | 15.30 | 14.90 | -0.77 | -4.91% | 14.60 | 15.49 | 525152 | 78430 | 13.46% |
| 2024-11-12 | 15.30 | 15.67 | 0.58 | 3.84% | 14.99 | 16.50 | 952436 | 151690 | 24.41% |
| 2024-11-11 | 14.44 | 15.09 | 1.01 | 7.17% | 14.25 | 15.35 | 575557 | 85094 | 14.75% |
| 2024-11-08 | 14.03 | 14.08 | 0.06 | 0.43% | 13.95 | 14.36 | 391918 | 55604 | 10.04% |
| 2024-11-07 | 13.71 | 14.02 | 0.06 | 0.43% | 13.56 | 14.07 | 353301 | 48867 | 9.05% |
| 2024-11-06 | 13.95 | 13.96 | -0.16 | -1.13% | 13.70 | 14.40 | 476168 | 66972 | 12.20% |
| 2024-11-05 | 13.49 | 14.12 | 0.44 | 3.22% | 13.49 | 14.56 | 458401 | 64307 | 11.75% |
| 2024-11-04 | 13.51 | 13.68 | -0.39 | -2.77% | 13.38 | 13.95 | 413389 | 56346 | 10.59% |
| 2024-11-01 | 15.28 | 14.07 | -1.48 | -9.52% | 13.99 | 16.20 | 722798 | 109474 | 18.52% |
| 2024-10-31 | 15.12 | 15.55 | 0.02 | 0.13% | 14.53 | 16.43 | 987314 | 151029 | 25.30% |
| 2024-10-30 | 14.82 | 15.53 | 0.46 | 3.05% | 14.36 | 15.97 | 972135 | 149064 | 24.91% |
| 2024-10-29 | 16.78 | 15.07 | 0.19 | 1.28% | 15.07 | 17.12 | 1539932 | 247299 | 39.46% |
| 2024-10-28 | 13.00 | 14.88 | 2.48 | 20.00% | 13.00 | 14.88 | 1038868 | 147590 | 26.62% |
| 2024-10-25 | 12.10 | 12.40 | 0.47 | 3.94% | 11.94 | 12.88 | 306146 | 37768 | 7.84% |
| 2024-10-24 | 12.01 | 11.93 | -0.49 | -3.95% | 11.70 | 12.19 | 273538 | 32519 | 7.01% |
| 2024-10-23 | 12.70 | 12.42 | 0.04 | 0.32% | 12.33 | 12.97 | 260504 | 32713 | 6.68% |
| 2024-10-22 | 12.46 | 12.38 | -0.16 | -1.28% | 12.20 | 12.73 | 281322 | 35147 | 7.21% |
| 2024-10-21 | 12.16 | 12.54 | 0.46 | 3.81% | 12.13 | 12.78 | 331705 | 41464 | 8.50% |
| 2024-10-18 | 11.75 | 12.08 | 0.26 | 2.20% | 11.63 | 12.39 | 296838 | 35714 | 7.61% |
| 2024-10-17 | 11.87 | 11.82 | 0.17 | 1.46% | 11.70 | 12.10 | 237132 | 28333 | 6.08% |
| 2024-10-16 | 11.22 | 11.65 | 0.12 | 1.04% | 11.20 | 11.82 | 166474 | 19323 | 4.27% |
| 2024-10-15 | 11.75 | 11.53 | -0.20 | -1.71% | 11.40 | 12.16 | 258591 | 30697 | 6.63% |
| 2024-10-14 | 11.29 | 11.73 | 0.45 | 3.99% | 11.06 | 11.77 | 198684 | 22757 | 5.09% |
| 2024-10-11 | 11.70 | 11.28 | -0.70 | -5.84% | 11.10 | 12.01 | 206738 | 23653 | 5.30% |
| 2024-10-10 | 12.60 | 11.98 | 0.04 | 0.34% | 11.85 | 12.82 | 272546 | 33259 | 6.98% |
| 2024-10-09 | 13.11 | 11.94 | -2.16 | -15.32% | 11.88 | 13.24 | 461758 | 58531 | 11.83% |
| 2024-10-08 | 14.50 | 14.10 | 1.92 | 15.76% | 12.66 | 14.50 | 583690 | 79891 | 14.96% |
| 2024-09-30 | 11.05 | 12.18 | 1.60 | 15.12% | 10.98 | 12.50 | 512260 | 59758 | 13.13% |
| 2024-09-27 | 10.05 | 10.58 | 0.68 | 6.87% | 10.02 | 10.88 | 304397 | 31821 | 7.80% |
| 2024-09-26 | 9.65 | 9.90 | 0.23 | 2.38% | 9.62 | 9.90 | 145377 | 14236 | 3.73% |
| 2024-09-25 | 9.54 | 9.67 | 0.15 | 1.58% | 9.54 | 9.93 | 168059 | 16381 | 4.31% |
| 2024-09-24 | 9.19 | 9.52 | 0.34 | 3.70% | 9.09 | 9.54 | 159905 | 14959 | 4.10% |
| 2024-09-23 | 9.40 | 9.18 | -0.15 | -1.61% | 9.13 | 9.40 | 127774 | 11765 | 3.27% |
| 2024-09-20 | 9.20 | 9.33 | 0.08 | 0.86% | 9.18 | 9.48 | 101624 | 9514 | 2.85% |
| 2024-09-19 | 8.96 | 9.25 | 0.35 | 3.93% | 8.83 | 9.40 | 99419 | 9115 | 2.79% |
| 2024-09-18 | 8.89 | 8.90 | -0.13 | -1.44% | 8.77 | 9.07 | 65473 | 5829 | 1.84% |
| 2024-09-13 | 9.58 | 9.03 | -0.36 | -3.83% | 9.03 | 9.64 | 118638 | 10930 | 3.33% |
| 2024-09-12 | 9.34 | 9.39 | 0.03 | 0.32% | 9.34 | 9.52 | 61562 | 5811 | 1.73% |
| 2024-09-11 | 9.37 | 9.36 | -0.08 | -0.85% | 9.26 | 9.44 | 51947 | 4850 | 1.46% |
| 2024-09-10 | 9.14 | 9.44 | 0.32 | 3.51% | 8.99 | 9.50 | 94965 | 8818 | 2.66% |
| 2024-09-09 | 9.06 | 9.12 | -0.09 | -0.98% | 8.98 | 9.21 | 52184 | 4746 | 1.46% |
| 2024-09-06 | 9.35 | 9.21 | -0.13 | -1.39% | 9.18 | 9.48 | 60911 | 5670 | 1.71% |
| 2024-09-05 | 9.18 | 9.34 | 0.19 | 2.08% | 9.17 | 9.40 | 54827 | 5094 | 1.54% |
| 2024-09-04 | 9.21 | 9.15 | -0.15 | -1.61% | 9.12 | 9.32 | 47149 | 4341 | 1.32% |
| 2024-09-03 | 9.06 | 9.30 | 0.19 | 2.09% | 9.06 | 9.32 | 64717 | 5968 | 1.81% |
| 2024-09-02 | 9.24 | 9.11 | -0.23 | -2.46% | 9.08 | 9.38 | 74817 | 6890 | 2.10% |
| 2024-08-30 | 8.96 | 9.34 | 0.41 | 4.59% | 8.96 | 9.60 | 131827 | 12266 | 3.70% |
| 2024-08-29 | 8.65 | 8.93 | 0.20 | 2.29% | 8.62 | 9.04 | 62213 | 5515 | 1.74% |
| 2024-08-28 | 8.65 | 8.73 | 0.00 | 0.00% | 8.50 | 8.83 | 57212 | 4958 | 1.60% |
| 2024-08-27 | 8.91 | 8.73 | -0.32 | -3.54% | 8.68 | 9.04 | 78928 | 6963 | 2.21% |
| 2024-08-26 | 9.08 | 9.05 | -0.02 | -0.22% | 8.91 | 9.13 | 48692 | 4401 | 1.37% |