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 | 16.13 | 16.04 | -0.03 | -0.19% | 15.84 | 16.25 | 277472 | 44556 | 7.10% |
| 2024-12-02 | 16.01 | 16.07 | 0.16 | 1.01% | 15.70 | 16.14 | 281778 | 45070 | 7.21% |
| 2024-11-29 | 15.83 | 15.91 | 0.15 | 0.95% | 15.55 | 16.16 | 300642 | 47776 | 7.70% |
| 2024-11-28 | 16.20 | 15.76 | -0.64 | -3.90% | 15.68 | 16.60 | 387112 | 61923 | 9.91% |
| 2024-11-27 | 15.81 | 16.40 | -1.14 | -6.50% | 15.81 | 17.25 | 521857 | 85204 | 13.36% |
| 2024-11-26 | 18.21 | 17.54 | -1.95 | -10.01% | 17.54 | 18.50 | 175499 | 31150 | 4.49% |
| 2024-11-25 | 21.55 | 19.49 | -2.17 | -10.02% | 19.49 | 21.57 | 500286 | 98976 | 12.81% |
| 2024-11-22 | 19.51 | 21.66 | 1.97 | 10.01% | 18.80 | 21.66 | 822878 | 170368 | 21.07% |
| 2024-11-21 | 19.38 | 19.69 | 1.79 | 10.00% | 18.18 | 19.69 | 727357 | 140431 | 18.62% |
| 2024-11-20 | 17.90 | 17.90 | 1.63 | 10.02% | 17.18 | 17.90 | 410344 | 73054 | 10.51% |
| 2024-11-19 | 14.12 | 16.27 | 1.48 | 10.01% | 14.12 | 16.27 | 201203 | 31375 | 5.15% |
| 2024-11-18 | 16.75 | 14.79 | -1.59 | -9.71% | 14.74 | 16.89 | 612197 | 96284 | 15.67% |
| 2024-11-15 | 14.60 | 16.38 | 1.49 | 10.01% | 14.52 | 16.38 | 408300 | 64716 | 10.45% |
| 2024-11-14 | 14.35 | 14.89 | 0.38 | 2.62% | 14.02 | 15.80 | 411351 | 61646 | 10.53% |
| 2024-11-13 | 14.40 | 14.51 | -0.24 | -1.63% | 14.10 | 14.95 | 275937 | 39866 | 7.07% |
| 2024-11-12 | 14.10 | 14.75 | 0.78 | 5.58% | 13.99 | 15.33 | 429866 | 62641 | 11.01% |
| 2024-11-11 | 13.67 | 13.97 | 0.27 | 1.97% | 13.38 | 13.98 | 182433 | 25137 | 4.67% |
| 2024-11-08 | 13.80 | 13.70 | 0.09 | 0.66% | 13.60 | 14.01 | 209045 | 28889 | 5.35% |
| 2024-11-07 | 13.43 | 13.61 | 0.01 | 0.07% | 13.24 | 13.69 | 192699 | 25971 | 4.93% |
| 2024-11-06 | 13.33 | 13.60 | 0.28 | 2.10% | 13.14 | 13.98 | 229031 | 30923 | 5.86% |
| 2024-11-05 | 13.13 | 13.32 | 0.37 | 2.86% | 13.00 | 13.50 | 163246 | 21640 | 4.18% |
| 2024-11-04 | 12.50 | 12.95 | 0.03 | 0.23% | 12.50 | 13.05 | 133709 | 17170 | 3.42% |
| 2024-11-01 | 14.14 | 12.92 | -1.44 | -10.03% | 12.92 | 14.16 | 354520 | 47353 | 9.08% |
| 2024-10-31 | 13.55 | 14.36 | 0.67 | 4.89% | 13.51 | 14.97 | 450586 | 64483 | 11.54% |
| 2024-10-30 | 13.50 | 13.69 | -0.40 | -2.84% | 13.20 | 13.96 | 301889 | 40834 | 7.73% |
| 2024-10-29 | 14.24 | 14.09 | -0.17 | -1.19% | 13.70 | 15.00 | 456435 | 64524 | 11.69% |
| 2024-10-28 | 13.30 | 14.26 | 0.80 | 5.94% | 13.29 | 14.79 | 397751 | 56072 | 10.18% |
| 2024-10-25 | 13.30 | 13.46 | 0.29 | 2.20% | 13.25 | 13.67 | 180817 | 24323 | 4.63% |
| 2024-10-24 | 13.55 | 13.17 | -0.44 | -3.23% | 13.17 | 13.75 | 172140 | 23097 | 4.41% |
| 2024-10-23 | 14.18 | 13.61 | -0.58 | -4.09% | 13.52 | 14.18 | 268865 | 36896 | 6.88% |
| 2024-10-22 | 13.55 | 14.19 | 0.58 | 4.26% | 13.40 | 14.48 | 371031 | 52022 | 9.50% |
| 2024-10-21 | 13.29 | 13.61 | 0.10 | 0.74% | 13.13 | 13.75 | 294009 | 39611 | 7.53% |
| 2024-10-18 | 13.40 | 13.51 | -0.22 | -1.60% | 13.00 | 13.96 | 435400 | 58752 | 11.15% |
| 2024-10-17 | 12.49 | 13.73 | 1.25 | 10.02% | 12.49 | 13.73 | 382686 | 49893 | 9.80% |
| 2024-10-16 | 12.29 | 12.48 | -0.10 | -0.79% | 12.21 | 12.69 | 203063 | 25275 | 5.20% |
| 2024-10-15 | 12.83 | 12.58 | -0.53 | -4.04% | 12.56 | 12.98 | 227854 | 29039 | 5.83% |
| 2024-10-14 | 12.42 | 13.11 | 0.05 | 0.38% | 12.01 | 13.44 | 310053 | 39058 | 7.94% |
| 2024-10-11 | 13.88 | 13.06 | -1.45 | -9.99% | 13.06 | 14.35 | 290614 | 39253 | 7.44% |
| 2024-10-10 | 16.20 | 14.51 | -0.89 | -5.78% | 13.86 | 16.20 | 581853 | 83626 | 14.90% |
| 2024-10-09 | 14.50 | 15.40 | 1.40 | 10.00% | 13.51 | 15.40 | 545238 | 81164 | 13.96% |
| 2024-10-08 | 14.00 | 14.00 | 1.27 | 9.98% | 13.46 | 14.00 | 392769 | 54464 | 10.06% |
| 2024-09-30 | 12.36 | 12.73 | 1.16 | 10.03% | 11.92 | 12.73 | 408972 | 50959 | 10.47% |
| 2024-09-27 | 11.36 | 11.57 | 0.44 | 3.95% | 11.25 | 11.64 | 236665 | 27115 | 6.06% |
| 2024-09-26 | 10.61 | 11.13 | 0.50 | 4.70% | 10.55 | 11.15 | 303556 | 33145 | 7.77% |
| 2024-09-25 | 10.51 | 10.63 | 0.12 | 1.14% | 10.50 | 11.04 | 303434 | 32715 | 7.77% |
| 2024-09-24 | 10.32 | 10.51 | 0.06 | 0.57% | 10.10 | 10.63 | 279167 | 29008 | 7.15% |
| 2024-09-23 | 10.31 | 10.45 | 0.02 | 0.19% | 10.19 | 10.54 | 226776 | 23485 | 5.81% |
| 2024-09-20 | 10.26 | 10.43 | 0.18 | 1.76% | 10.10 | 10.50 | 272589 | 28183 | 6.98% |
| 2024-09-19 | 10.04 | 10.25 | 0.23 | 2.30% | 9.77 | 10.32 | 266968 | 26976 | 6.84% |
| 2024-09-18 | 10.00 | 10.02 | 0.00 | 0.00% | 9.80 | 10.25 | 212957 | 21297 | 5.45% |
| 2024-09-13 | 9.73 | 10.02 | 0.34 | 3.51% | 9.56 | 10.19 | 337754 | 33426 | 8.65% |
| 2024-09-12 | 9.94 | 9.68 | -0.32 | -3.20% | 9.68 | 10.00 | 299391 | 29413 | 7.67% |
| 2024-09-11 | 9.68 | 10.00 | -0.04 | -0.40% | 9.54 | 10.36 | 429615 | 42667 | 11.00% |
| 2024-09-10 | 10.04 | 10.04 | -1.11 | -9.96% | 10.04 | 10.18 | 127771 | 12831 | 3.27% |
| 2024-09-09 | 13.17 | 11.15 | -1.24 | -10.01% | 11.15 | 13.17 | 194745 | 22920 | 4.99% |
| 2024-09-06 | 12.00 | 12.39 | 1.13 | 10.04% | 11.82 | 12.39 | 349226 | 42975 | 8.94% |
| 2024-09-05 | 10.10 | 11.26 | 1.02 | 9.96% | 9.99 | 11.26 | 426858 | 46455 | 10.93% |
| 2024-09-04 | 10.23 | 10.24 | -0.07 | -0.68% | 9.96 | 10.82 | 332659 | 34444 | 8.52% |
| 2024-09-03 | 10.55 | 10.31 | -0.25 | -2.37% | 10.22 | 10.64 | 260652 | 27003 | 6.67% |
| 2024-09-02 | 10.70 | 10.56 | -0.21 | -1.95% | 10.56 | 10.89 | 242275 | 25990 | 6.20% |
| 2024-08-30 | 10.58 | 10.77 | 0.23 | 2.18% | 10.51 | 10.99 | 349896 | 37701 | 8.96% |
| 2024-08-29 | 10.70 | 10.54 | -0.22 | -2.04% | 10.42 | 10.73 | 315455 | 33221 | 8.08% |
| 2024-08-28 | 11.15 | 10.76 | -0.77 | -6.68% | 10.58 | 11.55 | 446318 | 48664 | 11.43% |
| 2024-08-27 | 11.55 | 11.53 | -0.31 | -2.62% | 10.80 | 12.18 | 525766 | 60702 | 13.46% |
| 2024-08-26 | 13.10 | 11.84 | -1.32 | -10.03% | 11.84 | 13.12 | 449831 | 54379 | 11.52% |