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 | 14.60 | 14.71 | 0.13 | 0.89% | 14.40 | 14.93 | 98933 | 14530 | 2.77% |
| 2024-12-02 | 14.36 | 14.58 | 0.22 | 1.53% | 14.31 | 14.75 | 91287 | 13292 | 2.55% |
| 2024-11-29 | 14.13 | 14.36 | 0.10 | 0.70% | 14.00 | 14.45 | 87215 | 12422 | 2.44% |
| 2024-11-28 | 14.21 | 14.26 | -0.01 | -0.07% | 14.05 | 14.52 | 80395 | 11516 | 2.25% |
| 2024-11-27 | 13.93 | 14.27 | 0.14 | 0.99% | 13.56 | 14.27 | 89048 | 12408 | 2.49% |
| 2024-11-26 | 14.35 | 14.13 | -0.41 | -2.82% | 14.04 | 14.77 | 113068 | 16243 | 3.16% |
| 2024-11-25 | 14.33 | 14.54 | 0.20 | 1.39% | 14.03 | 14.56 | 119248 | 17062 | 3.34% |
| 2024-11-22 | 15.35 | 14.34 | -1.32 | -8.43% | 14.25 | 15.50 | 211793 | 31392 | 5.93% |
| 2024-11-21 | 16.00 | 15.66 | -0.89 | -5.38% | 15.30 | 16.03 | 256582 | 40078 | 7.18% |
| 2024-11-20 | 15.75 | 16.55 | 0.57 | 3.57% | 15.13 | 17.28 | 358839 | 57950 | 10.04% |
| 2024-11-19 | 15.00 | 15.98 | 0.50 | 3.23% | 15.00 | 17.16 | 459067 | 73129 | 12.84% |
| 2024-11-18 | 13.38 | 15.48 | 2.58 | 20.00% | 13.38 | 15.48 | 301271 | 45430 | 8.43% |
| 2024-11-15 | 13.34 | 12.90 | -0.35 | -2.64% | 12.88 | 13.40 | 34151 | 4497 | 0.96% |
| 2024-11-14 | 13.75 | 13.25 | -0.49 | -3.57% | 13.19 | 13.76 | 42625 | 5720 | 1.19% |
| 2024-11-13 | 13.78 | 13.74 | -0.20 | -1.43% | 13.52 | 14.09 | 50546 | 6948 | 1.41% |
| 2024-11-12 | 13.81 | 13.94 | 0.13 | 0.94% | 13.71 | 14.27 | 82909 | 11627 | 2.32% |
| 2024-11-11 | 13.49 | 13.81 | 0.32 | 2.37% | 13.39 | 13.83 | 58112 | 7917 | 1.63% |
| 2024-11-08 | 13.65 | 13.49 | 0.08 | 0.60% | 13.31 | 13.68 | 60191 | 8115 | 1.68% |
| 2024-11-07 | 13.00 | 13.41 | 0.36 | 2.76% | 12.85 | 13.43 | 56540 | 7495 | 1.58% |
| 2024-11-06 | 13.12 | 13.05 | -0.01 | -0.08% | 12.96 | 13.26 | 50137 | 6565 | 1.40% |
| 2024-11-05 | 12.78 | 13.06 | 0.30 | 2.35% | 12.74 | 13.08 | 40419 | 5239 | 1.13% |
| 2024-11-04 | 12.31 | 12.76 | 0.35 | 2.82% | 12.31 | 12.79 | 35715 | 4505 | 1.00% |
| 2024-11-01 | 12.92 | 12.41 | -0.49 | -3.80% | 12.37 | 13.01 | 55207 | 6961 | 1.54% |
| 2024-10-31 | 12.76 | 12.90 | 0.06 | 0.47% | 12.76 | 13.14 | 49108 | 6357 | 1.37% |
| 2024-10-30 | 13.00 | 12.84 | -0.30 | -2.28% | 12.67 | 13.20 | 48832 | 6298 | 1.37% |
| 2024-10-29 | 13.60 | 13.14 | -0.33 | -2.45% | 13.09 | 13.88 | 80983 | 10825 | 2.27% |
| 2024-10-28 | 12.92 | 13.47 | 0.58 | 4.50% | 12.86 | 13.49 | 65123 | 8607 | 1.82% |
| 2024-10-25 | 12.74 | 12.89 | 0.19 | 1.50% | 12.60 | 12.96 | 49181 | 6308 | 1.38% |
| 2024-10-24 | 12.66 | 12.70 | -0.01 | -0.08% | 12.64 | 12.83 | 36863 | 4685 | 1.03% |
| 2024-10-23 | 12.89 | 12.71 | -0.10 | -0.78% | 12.65 | 12.93 | 55844 | 7139 | 1.56% |
| 2024-10-22 | 12.55 | 12.81 | 0.28 | 2.23% | 12.47 | 12.93 | 61760 | 7864 | 1.73% |
| 2024-10-21 | 12.45 | 12.53 | 0.13 | 1.05% | 12.31 | 12.75 | 66047 | 8263 | 1.85% |
| 2024-10-18 | 12.08 | 12.40 | 0.29 | 2.39% | 12.04 | 12.70 | 69760 | 8608 | 1.95% |
| 2024-10-17 | 12.38 | 12.11 | -0.19 | -1.54% | 12.08 | 12.50 | 45035 | 5532 | 1.26% |
| 2024-10-16 | 12.06 | 12.30 | 0.03 | 0.24% | 12.05 | 12.43 | 43748 | 5383 | 1.22% |
| 2024-10-15 | 12.52 | 12.27 | -0.33 | -2.62% | 12.27 | 12.72 | 59089 | 7373 | 1.65% |
| 2024-10-14 | 12.55 | 12.60 | 0.12 | 0.96% | 12.10 | 12.69 | 71436 | 8871 | 2.00% |
| 2024-10-11 | 12.91 | 12.48 | -0.70 | -5.31% | 12.38 | 13.35 | 75993 | 9701 | 2.13% |
| 2024-10-10 | 12.75 | 13.18 | 0.54 | 4.27% | 12.52 | 13.63 | 128323 | 16862 | 3.59% |
| 2024-10-09 | 14.00 | 12.64 | -2.21 | -14.88% | 12.57 | 14.00 | 159753 | 21265 | 4.47% |
| 2024-10-08 | 15.48 | 14.85 | 1.91 | 14.76% | 13.33 | 15.48 | 193476 | 27752 | 5.41% |
| 2024-09-30 | 11.73 | 12.94 | 1.49 | 13.01% | 11.62 | 13.24 | 179836 | 22207 | 5.03% |
| 2024-09-27 | 11.15 | 11.45 | 0.65 | 6.02% | 10.89 | 11.80 | 135723 | 15406 | 3.80% |
| 2024-09-26 | 10.43 | 10.80 | 0.32 | 3.05% | 10.31 | 10.82 | 76687 | 8132 | 2.15% |
| 2024-09-25 | 10.59 | 10.48 | 0.43 | 4.28% | 10.35 | 10.87 | 112813 | 11937 | 3.16% |
| 2024-09-24 | 9.43 | 10.05 | 0.60 | 6.35% | 9.43 | 10.05 | 46033 | 4495 | 1.29% |
| 2024-09-23 | 9.48 | 9.45 | -0.08 | -0.84% | 9.38 | 9.54 | 23713 | 2239 | 0.66% |
| 2024-09-20 | 9.72 | 9.53 | -0.21 | -2.16% | 9.45 | 9.87 | 31979 | 3060 | 0.89% |
| 2024-09-19 | 9.49 | 9.74 | 0.33 | 3.51% | 9.36 | 9.77 | 45183 | 4340 | 1.26% |
| 2024-09-18 | 10.03 | 9.41 | -0.75 | -7.38% | 9.20 | 10.08 | 72854 | 6881 | 2.04% |
| 2024-09-13 | 10.13 | 10.16 | 0.04 | 0.40% | 10.02 | 10.27 | 32307 | 3286 | 0.90% |
| 2024-09-12 | 10.06 | 10.12 | 0.08 | 0.80% | 10.00 | 10.23 | 25798 | 2606 | 0.72% |
| 2024-09-11 | 10.15 | 10.04 | -0.11 | -1.08% | 10.01 | 10.22 | 23600 | 2380 | 0.66% |
| 2024-09-10 | 10.24 | 10.15 | 0.02 | 0.20% | 10.03 | 10.50 | 23670 | 2405 | 0.66% |
| 2024-09-09 | 10.00 | 10.13 | 0.09 | 0.90% | 9.97 | 10.28 | 28790 | 2920 | 0.81% |
| 2024-09-06 | 10.21 | 10.04 | -0.18 | -1.76% | 10.00 | 10.33 | 28401 | 2874 | 0.79% |
| 2024-09-05 | 10.00 | 10.22 | 0.18 | 1.79% | 9.96 | 10.34 | 49514 | 5054 | 1.39% |
| 2024-09-04 | 9.92 | 10.04 | 0.03 | 0.30% | 9.92 | 10.28 | 50180 | 5068 | 1.40% |
| 2024-09-03 | 9.96 | 10.01 | 0.07 | 0.70% | 9.90 | 10.10 | 24423 | 2442 | 0.68% |
| 2024-09-02 | 9.94 | 9.94 | 0.01 | 0.10% | 9.92 | 10.18 | 42103 | 4210 | 1.18% |
| 2024-08-30 | 9.80 | 9.93 | 0.23 | 2.37% | 9.80 | 10.12 | 54693 | 5468 | 1.53% |
| 2024-08-29 | 9.48 | 9.70 | 0.16 | 1.68% | 9.46 | 9.75 | 27530 | 2654 | 0.77% |
| 2024-08-28 | 9.39 | 9.54 | 0.13 | 1.38% | 9.28 | 9.61 | 22208 | 2105 | 0.62% |
| 2024-08-27 | 9.46 | 9.41 | -0.06 | -0.63% | 9.38 | 9.65 | 19093 | 1810 | 0.53% |
| 2024-08-26 | 9.29 | 9.47 | 0.07 | 0.74% | 9.29 | 9.56 | 21437 | 2024 | 0.60% |