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 | 14.700 | 14.620 | 0.000 | 0.00% | 14.380 | 14.880 | 28645 | 4169 | 1.59% |
| 2024-12-02 | 14.410 | 14.620 | 0.210 | 1.46% | 14.230 | 14.780 | 31238 | 4535 | 1.73% |
| 2024-11-29 | 14.320 | 14.410 | 0.090 | 0.63% | 13.890 | 14.720 | 33247 | 4761 | 1.85% |
| 2024-11-28 | 14.500 | 14.320 | -0.060 | -0.42% | 14.250 | 14.750 | 25941 | 3779 | 1.44% |
| 2024-11-27 | 14.480 | 14.380 | 0.010 | 0.07% | 13.910 | 14.490 | 20238 | 2873 | 1.12% |
| 2024-11-26 | 14.450 | 14.370 | -0.170 | -1.17% | 14.300 | 14.790 | 19501 | 2834 | 1.08% |
| 2024-11-25 | 14.550 | 14.540 | -0.220 | -1.49% | 14.250 | 14.840 | 24483 | 3558 | 1.36% |
| 2024-11-22 | 15.100 | 14.760 | -0.690 | -4.47% | 14.750 | 15.670 | 34943 | 5293 | 1.94% |
| 2024-11-21 | 14.900 | 15.450 | 0.450 | 3.00% | 14.900 | 15.560 | 41241 | 6324 | 2.29% |
| 2024-11-20 | 14.420 | 15.000 | 0.580 | 4.02% | 14.300 | 15.290 | 45187 | 6743 | 2.51% |
| 2024-11-19 | 14.430 | 14.420 | 0.120 | 0.84% | 13.710 | 14.730 | 39853 | 5624 | 2.21% |
| 2024-11-18 | 14.700 | 14.300 | -0.530 | -3.57% | 14.220 | 15.280 | 40437 | 5977 | 2.25% |
| 2024-11-15 | 15.200 | 14.830 | -0.490 | -3.20% | 14.720 | 15.440 | 39222 | 5930 | 2.18% |
| 2024-11-14 | 15.780 | 15.320 | -0.380 | -2.42% | 15.280 | 15.850 | 31141 | 4819 | 1.73% |
| 2024-11-13 | 15.750 | 15.700 | -0.300 | -1.88% | 15.150 | 15.980 | 44452 | 6910 | 2.47% |
| 2024-11-12 | 15.900 | 16.000 | 0.300 | 1.91% | 15.630 | 16.850 | 77771 | 12689 | 4.32% |
| 2024-11-11 | 15.860 | 15.700 | -0.330 | -2.06% | 15.230 | 15.990 | 58993 | 9185 | 3.28% |
| 2024-11-08 | 17.250 | 16.030 | -0.910 | -5.37% | 15.990 | 17.500 | 84911 | 14063 | 4.71% |
| 2024-11-07 | 15.920 | 16.940 | 0.900 | 5.61% | 15.590 | 17.200 | 114081 | 18924 | 6.33% |
| 2024-11-06 | 15.640 | 16.040 | 0.430 | 2.75% | 15.610 | 16.380 | 102834 | 16477 | 5.71% |
| 2024-11-05 | 15.100 | 15.610 | 0.650 | 4.34% | 15.010 | 15.800 | 82435 | 12691 | 4.58% |
| 2024-11-04 | 14.500 | 14.960 | 0.460 | 3.17% | 14.400 | 14.970 | 44200 | 6529 | 2.45% |
| 2024-11-01 | 14.570 | 14.500 | -0.280 | -1.89% | 14.330 | 15.130 | 50771 | 7440 | 2.82% |
| 2024-10-31 | 15.610 | 14.780 | -0.810 | -5.20% | 14.540 | 15.990 | 73894 | 11150 | 4.10% |
| 2024-10-30 | 14.830 | 15.590 | 0.670 | 4.49% | 14.610 | 15.600 | 104896 | 15991 | 5.82% |
| 2024-10-29 | 14.690 | 14.920 | 0.490 | 3.40% | 14.300 | 15.000 | 95479 | 14067 | 5.30% |
| 2024-10-28 | 14.760 | 14.430 | -0.480 | -3.22% | 14.160 | 15.020 | 84747 | 12256 | 4.71% |
| 2024-10-25 | 15.120 | 14.910 | -0.360 | -2.36% | 14.760 | 16.160 | 123699 | 19114 | 6.87% |
| 2024-10-24 | 14.310 | 15.270 | 1.200 | 8.53% | 14.250 | 15.960 | 133803 | 20250 | 7.43% |
| 2024-10-23 | 14.170 | 14.070 | -0.410 | -2.83% | 13.730 | 14.690 | 59167 | 8366 | 3.29% |
| 2024-10-22 | 15.400 | 14.480 | -0.580 | -3.85% | 14.090 | 16.490 | 93053 | 14112 | 5.17% |
| 2024-10-21 | 14.060 | 15.060 | 1.130 | 8.11% | 13.820 | 15.130 | 91265 | 13459 | 5.07% |
| 2024-10-18 | 13.220 | 13.930 | 0.610 | 4.58% | 12.800 | 14.080 | 47163 | 6399 | 2.62% |
| 2024-10-17 | 12.990 | 13.320 | 0.450 | 3.50% | 12.810 | 13.730 | 39112 | 5211 | 2.17% |
| 2024-10-16 | 12.450 | 12.870 | 0.290 | 2.31% | 12.210 | 12.990 | 16394 | 2098 | 0.91% |
| 2024-10-15 | 12.770 | 12.580 | -0.190 | -1.49% | 12.580 | 13.320 | 23166 | 2998 | 1.29% |
| 2024-10-14 | 12.460 | 12.770 | 0.300 | 2.41% | 12.330 | 12.950 | 26172 | 3317 | 1.45% |
| 2024-10-11 | 13.570 | 12.470 | -0.910 | -6.80% | 12.140 | 13.570 | 36792 | 4698 | 2.04% |
| 2024-10-10 | 13.350 | 13.380 | 0.060 | 0.45% | 13.320 | 14.210 | 41480 | 5688 | 2.30% |
| 2024-10-09 | 15.200 | 13.320 | -2.860 | -17.68% | 13.100 | 15.540 | 69552 | 10119 | 3.86% |
| 2024-10-08 | 17.630 | 16.180 | 2.070 | 14.67% | 14.500 | 17.630 | 118825 | 18811 | 6.60% |
| 2024-09-30 | 12.490 | 14.110 | 2.250 | 18.97% | 12.020 | 14.850 | 61353 | 8269 | 3.41% |
| 2024-09-27 | 10.900 | 11.860 | 1.110 | 10.33% | 10.900 | 12.390 | 29964 | 3491 | 1.66% |
| 2024-09-26 | 10.620 | 10.750 | 0.200 | 1.90% | 10.340 | 10.790 | 10407 | 1103 | 0.58% |
| 2024-09-25 | 10.550 | 10.550 | 0.220 | 2.13% | 10.490 | 11.040 | 19159 | 2049 | 1.06% |
| 2024-09-24 | 10.130 | 10.330 | 0.200 | 1.97% | 10.050 | 10.400 | 9410 | 961 | 0.57% |
| 2024-09-23 | 10.460 | 10.130 | -0.240 | -2.31% | 10.130 | 10.530 | 5122 | 529 | 0.31% |
| 2024-09-20 | 10.360 | 10.370 | 0.010 | 0.10% | 10.150 | 10.470 | 5556 | 575 | 0.34% |
| 2024-09-19 | 10.150 | 10.360 | 0.230 | 2.27% | 10.110 | 10.520 | 7965 | 821 | 0.48% |
| 2024-09-18 | 10.260 | 10.130 | -0.210 | -2.03% | 9.910 | 10.340 | 6690 | 675 | 0.40% |
| 2024-09-13 | 10.360 | 10.340 | 0.080 | 0.78% | 10.050 | 10.470 | 7928 | 810 | 0.48% |
| 2024-09-12 | 10.280 | 10.260 | -0.070 | -0.68% | 10.210 | 10.470 | 5334 | 549 | 0.32% |
| 2024-09-11 | 10.350 | 10.330 | 0.030 | 0.29% | 10.200 | 10.510 | 6152 | 638 | 0.37% |
| 2024-09-10 | 10.620 | 10.300 | -0.280 | -2.65% | 10.140 | 10.620 | 8741 | 900 | 0.53% |
| 2024-09-09 | 10.600 | 10.580 | -0.060 | -0.56% | 10.500 | 11.010 | 9917 | 1064 | 0.60% |
| 2024-09-06 | 11.200 | 10.640 | -0.520 | -4.66% | 10.510 | 11.260 | 13993 | 1508 | 0.85% |
| 2024-09-05 | 11.700 | 11.160 | -0.530 | -4.53% | 11.160 | 11.700 | 12273 | 1397 | 0.74% |
| 2024-09-04 | 12.040 | 11.690 | -0.440 | -3.63% | 11.550 | 12.040 | 9755 | 1147 | 0.59% |
| 2024-09-03 | 12.180 | 12.130 | -0.110 | -0.90% | 12.110 | 12.360 | 3447 | 420 | 0.21% |
| 2024-09-02 | 12.320 | 12.240 | -0.120 | -0.97% | 12.100 | 12.330 | 3321 | 406 | 0.20% |
| 2024-08-30 | 12.170 | 12.360 | 0.180 | 1.48% | 12.170 | 12.540 | 4459 | 552 | 0.27% |
| 2024-08-29 | 12.330 | 12.180 | -0.150 | -1.22% | 12.020 | 12.330 | 4349 | 527 | 0.26% |
| 2024-08-28 | 12.380 | 12.330 | -0.130 | -1.04% | 12.320 | 12.690 | 3007 | 374 | 0.18% |
| 2024-08-27 | 12.540 | 12.460 | 0.040 | 0.32% | 12.200 | 12.540 | 3289 | 406 | 0.20% |
| 2024-08-26 | 12.350 | 12.420 | 0.070 | 0.57% | 12.210 | 12.500 | 4756 | 588 | 0.29% |