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 | 20.40 | 18.91 | -3.18 | -14.40% | 18.75 | 20.85 | 341402 | 66624 | 8.62% |
| 2024-12-02 | 19.69 | 22.09 | 3.68 | 19.99% | 19.10 | 22.09 | 420410 | 86151 | 10.62% |
| 2024-11-29 | 15.58 | 18.41 | 3.07 | 20.01% | 15.38 | 18.41 | 344962 | 60737 | 8.71% |
| 2024-11-28 | 13.90 | 15.34 | 1.21 | 8.56% | 13.71 | 16.42 | 185886 | 27430 | 4.69% |
| 2024-11-27 | 12.88 | 14.13 | 1.10 | 8.44% | 12.60 | 14.44 | 118002 | 16089 | 2.98% |
| 2024-11-26 | 12.58 | 13.03 | 0.41 | 3.25% | 12.55 | 13.14 | 39984 | 5170 | 1.01% |
| 2024-11-25 | 12.35 | 12.62 | 0.22 | 1.77% | 12.30 | 12.68 | 20922 | 2623 | 0.53% |
| 2024-11-22 | 12.98 | 12.40 | -0.63 | -4.83% | 12.36 | 13.05 | 33720 | 4299 | 0.85% |
| 2024-11-21 | 13.16 | 13.03 | -0.13 | -0.99% | 12.90 | 13.25 | 30513 | 3989 | 0.77% |
| 2024-11-20 | 13.02 | 13.16 | 0.09 | 0.69% | 12.98 | 13.31 | 40427 | 5316 | 1.02% |
| 2024-11-19 | 12.72 | 13.07 | 0.42 | 3.32% | 12.63 | 13.20 | 33904 | 4379 | 0.86% |
| 2024-11-18 | 13.02 | 12.65 | -0.36 | -2.77% | 12.50 | 13.15 | 32723 | 4177 | 0.83% |
| 2024-11-15 | 13.27 | 13.01 | -0.30 | -2.25% | 13.00 | 13.45 | 35946 | 4767 | 0.91% |
| 2024-11-14 | 13.70 | 13.31 | -0.39 | -2.85% | 13.27 | 13.83 | 33979 | 4606 | 0.86% |
| 2024-11-13 | 13.71 | 13.70 | -0.19 | -1.37% | 13.43 | 13.94 | 54525 | 7442 | 1.38% |
| 2024-11-12 | 14.02 | 13.89 | -0.20 | -1.42% | 13.83 | 14.26 | 69340 | 9722 | 1.75% |
| 2024-11-11 | 14.15 | 14.09 | -0.68 | -4.60% | 13.82 | 14.30 | 97109 | 13602 | 2.45% |
| 2024-11-08 | 14.30 | 14.77 | 0.40 | 2.78% | 13.69 | 15.49 | 154812 | 22176 | 3.91% |
| 2024-11-07 | 13.48 | 14.37 | 0.96 | 7.16% | 13.12 | 16.08 | 178377 | 26316 | 4.50% |
| 2024-11-06 | 12.91 | 13.41 | 0.46 | 3.55% | 12.71 | 13.41 | 88888 | 11640 | 2.24% |
| 2024-11-05 | 12.76 | 12.95 | 0.10 | 0.78% | 12.51 | 13.05 | 83958 | 10719 | 2.12% |
| 2024-11-04 | 12.05 | 12.85 | 0.79 | 6.55% | 11.82 | 12.98 | 95419 | 11880 | 2.41% |
| 2024-11-01 | 11.71 | 12.06 | 0.34 | 2.90% | 11.55 | 12.56 | 85029 | 10236 | 2.15% |
| 2024-10-31 | 11.73 | 11.72 | -0.01 | -0.09% | 11.60 | 11.84 | 25666 | 3009 | 0.65% |
| 2024-10-30 | 11.92 | 11.73 | -0.27 | -2.25% | 11.58 | 12.06 | 35566 | 4191 | 0.90% |
| 2024-10-29 | 12.44 | 12.00 | -0.54 | -4.31% | 11.95 | 12.45 | 56787 | 6909 | 1.43% |
| 2024-10-28 | 12.39 | 12.54 | 0.20 | 1.62% | 12.29 | 12.55 | 37088 | 4622 | 0.94% |
| 2024-10-25 | 12.21 | 12.34 | 0.06 | 0.49% | 12.21 | 12.42 | 28815 | 3552 | 0.73% |
| 2024-10-24 | 12.40 | 12.28 | -0.17 | -1.37% | 12.22 | 12.44 | 22738 | 2797 | 0.57% |
| 2024-10-23 | 12.58 | 12.45 | -0.21 | -1.66% | 12.28 | 12.58 | 47333 | 5877 | 1.20% |
| 2024-10-22 | 12.26 | 12.66 | 0.55 | 4.54% | 12.02 | 12.67 | 68159 | 8479 | 1.72% |
| 2024-10-21 | 11.81 | 12.11 | 0.27 | 2.28% | 11.74 | 12.19 | 43974 | 5274 | 1.11% |
| 2024-10-18 | 11.44 | 11.84 | 0.29 | 2.51% | 11.41 | 12.09 | 41568 | 4865 | 1.05% |
| 2024-10-17 | 11.70 | 11.55 | -0.03 | -0.26% | 11.50 | 11.79 | 22781 | 2653 | 0.58% |
| 2024-10-16 | 11.52 | 11.58 | -0.13 | -1.11% | 11.40 | 11.76 | 26918 | 3112 | 0.68% |
| 2024-10-15 | 11.92 | 11.71 | -0.34 | -2.82% | 11.70 | 12.18 | 33077 | 3951 | 0.84% |
| 2024-10-14 | 11.73 | 12.05 | 0.22 | 1.86% | 11.48 | 12.08 | 41325 | 4879 | 1.04% |
| 2024-10-11 | 12.30 | 11.83 | -0.40 | -3.27% | 11.67 | 12.84 | 57683 | 7053 | 1.46% |
| 2024-10-10 | 12.29 | 12.23 | 0.06 | 0.49% | 12.11 | 12.77 | 43066 | 5350 | 1.09% |
| 2024-10-09 | 13.50 | 12.17 | -2.09 | -14.66% | 12.15 | 13.50 | 72496 | 9339 | 1.83% |
| 2024-10-08 | 15.69 | 14.26 | 1.17 | 8.94% | 13.20 | 15.69 | 114908 | 16463 | 2.90% |
| 2024-09-30 | 11.96 | 13.09 | 1.61 | 14.02% | 11.63 | 13.28 | 120803 | 15049 | 3.05% |
| 2024-09-27 | 11.13 | 11.48 | 0.54 | 4.94% | 11.12 | 11.75 | 84329 | 9644 | 2.13% |
| 2024-09-26 | 10.25 | 10.94 | 0.76 | 7.47% | 10.07 | 10.95 | 61746 | 6532 | 1.56% |
| 2024-09-25 | 10.37 | 10.18 | -0.07 | -0.68% | 10.12 | 10.52 | 42080 | 4337 | 1.06% |
| 2024-09-24 | 9.70 | 10.25 | 0.70 | 7.33% | 9.63 | 10.25 | 44432 | 4422 | 1.12% |
| 2024-09-23 | 9.78 | 9.55 | -0.20 | -2.05% | 9.54 | 9.85 | 26809 | 2584 | 0.68% |
| 2024-09-20 | 9.90 | 9.75 | -0.23 | -2.30% | 9.69 | 9.96 | 31343 | 3074 | 0.79% |
| 2024-09-19 | 9.46 | 9.98 | 0.52 | 5.50% | 9.46 | 10.19 | 55295 | 5460 | 1.40% |
| 2024-09-18 | 9.70 | 9.46 | -0.41 | -4.15% | 9.25 | 9.85 | 34363 | 3262 | 0.87% |
| 2024-09-13 | 10.16 | 9.87 | -0.23 | -2.28% | 9.85 | 10.16 | 30069 | 2998 | 0.76% |
| 2024-09-12 | 10.28 | 10.10 | -0.21 | -2.04% | 10.06 | 10.36 | 33463 | 3413 | 0.84% |
| 2024-09-11 | 10.56 | 10.31 | -0.25 | -2.37% | 10.24 | 10.56 | 44462 | 4589 | 1.12% |
| 2024-09-10 | 10.75 | 10.56 | -0.34 | -3.12% | 10.38 | 10.94 | 64957 | 6862 | 1.64% |
| 2024-09-09 | 11.10 | 10.90 | -0.80 | -6.84% | 10.70 | 11.39 | 91467 | 10073 | 2.31% |
| 2024-09-06 | 12.77 | 11.70 | -0.18 | -1.52% | 11.40 | 12.85 | 137875 | 16730 | 3.48% |
| 2024-09-05 | 10.18 | 11.88 | 1.98 | 20.00% | 10.11 | 11.88 | 79991 | 9037 | 2.02% |
| 2024-09-04 | 9.96 | 9.90 | -0.13 | -1.30% | 9.85 | 10.08 | 10214 | 1014 | 0.26% |
| 2024-09-03 | 9.85 | 10.03 | 0.22 | 2.24% | 9.79 | 10.06 | 13394 | 1338 | 0.34% |
| 2024-09-02 | 10.16 | 9.81 | -0.36 | -3.54% | 9.79 | 10.16 | 17354 | 1720 | 0.44% |
| 2024-08-30 | 10.14 | 10.17 | 0.03 | 0.30% | 9.99 | 10.36 | 20517 | 2084 | 0.52% |
| 2024-08-29 | 10.06 | 10.14 | 0.10 | 1.00% | 9.86 | 10.26 | 16899 | 1713 | 0.43% |
| 2024-08-28 | 9.97 | 10.04 | 0.03 | 0.30% | 9.80 | 10.18 | 29955 | 3003 | 0.76% |
| 2024-08-27 | 10.15 | 10.01 | -0.65 | -6.10% | 9.46 | 10.21 | 72336 | 7072 | 1.83% |
| 2024-08-26 | 10.50 | 10.66 | 0.08 | 0.76% | 10.46 | 10.69 | 14155 | 1501 | 0.36% |