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 | 15.90 | 15.72 | -0.05 | -0.32% | 15.22 | 16.20 | 437903 | 68273 | 2.74% |
| 2024-12-02 | 15.50 | 15.77 | -0.18 | -1.13% | 15.20 | 16.40 | 737292 | 115931 | 4.62% |
| 2024-11-29 | 15.02 | 15.95 | 0.68 | 4.45% | 14.92 | 16.40 | 797190 | 125531 | 4.99% |
| 2024-11-28 | 14.37 | 15.27 | 0.85 | 5.89% | 14.33 | 15.83 | 899014 | 138144 | 5.63% |
| 2024-11-27 | 14.10 | 14.42 | 0.19 | 1.34% | 13.60 | 14.55 | 450087 | 63676 | 2.82% |
| 2024-11-26 | 14.34 | 14.23 | -0.10 | -0.70% | 14.05 | 15.20 | 565879 | 82760 | 3.54% |
| 2024-11-25 | 13.71 | 14.33 | 0.35 | 2.50% | 13.60 | 14.60 | 597692 | 84281 | 3.74% |
| 2024-11-22 | 14.75 | 13.98 | -1.06 | -7.05% | 13.88 | 15.03 | 791116 | 114463 | 4.95% |
| 2024-11-21 | 14.99 | 15.04 | 0.38 | 2.59% | 14.20 | 15.50 | 996769 | 148729 | 6.24% |
| 2024-11-20 | 15.40 | 14.66 | -0.79 | -5.11% | 13.98 | 15.75 | 1140306 | 167243 | 7.14% |
| 2024-11-19 | 14.56 | 15.45 | 0.89 | 6.11% | 14.53 | 15.77 | 849596 | 128352 | 5.32% |
| 2024-11-18 | 14.82 | 14.56 | -0.54 | -3.58% | 14.14 | 15.15 | 710640 | 103893 | 4.45% |
| 2024-11-15 | 15.39 | 15.10 | -0.32 | -2.08% | 14.76 | 16.18 | 888888 | 136011 | 5.57% |
| 2024-11-14 | 16.66 | 15.42 | -1.07 | -6.49% | 15.40 | 17.18 | 971680 | 155754 | 6.08% |
| 2024-11-13 | 16.51 | 16.49 | 0.16 | 0.98% | 15.60 | 16.73 | 1151328 | 184975 | 7.21% |
| 2024-11-12 | 16.50 | 16.33 | 0.81 | 5.22% | 16.16 | 17.07 | 2034927 | 340185 | 12.74% |
| 2024-11-11 | 13.99 | 15.52 | 1.41 | 9.99% | 13.80 | 15.52 | 739852 | 112873 | 4.63% |
| 2024-11-08 | 13.14 | 14.11 | 1.28 | 9.98% | 13.09 | 14.11 | 1306496 | 181856 | 8.18% |
| 2024-11-07 | 12.55 | 12.83 | -0.39 | -2.95% | 12.09 | 12.90 | 1189204 | 148423 | 7.45% |
| 2024-11-06 | 12.37 | 13.22 | 0.87 | 7.04% | 12.23 | 13.59 | 1595360 | 211080 | 9.99% |
| 2024-11-05 | 12.10 | 12.35 | 0.17 | 1.40% | 11.93 | 12.45 | 621505 | 75880 | 3.89% |
| 2024-11-04 | 12.11 | 12.18 | -0.24 | -1.93% | 12.01 | 12.73 | 556762 | 68178 | 3.49% |
| 2024-11-01 | 12.75 | 12.42 | -0.37 | -2.89% | 12.23 | 13.36 | 1132508 | 142902 | 7.09% |
| 2024-10-31 | 12.65 | 12.79 | 0.61 | 5.01% | 12.23 | 13.21 | 1400034 | 179639 | 8.77% |
| 2024-10-30 | 11.48 | 12.18 | 0.41 | 3.48% | 11.48 | 12.75 | 1268862 | 155193 | 7.94% |
| 2024-10-29 | 12.60 | 11.77 | -0.43 | -3.52% | 11.71 | 13.24 | 1320926 | 162722 | 8.27% |
| 2024-10-28 | 11.75 | 12.20 | 1.11 | 10.01% | 11.35 | 12.20 | 1880603 | 225586 | 11.78% |
| 2024-10-25 | 10.01 | 11.09 | 1.01 | 10.02% | 10.01 | 11.09 | 862266 | 93875 | 5.40% |
| 2024-10-24 | 10.60 | 10.08 | -0.51 | -4.82% | 10.03 | 10.60 | 704118 | 72148 | 4.41% |
| 2024-10-23 | 9.77 | 10.59 | 0.74 | 7.51% | 9.65 | 10.84 | 1193704 | 124290 | 7.47% |
| 2024-10-22 | 9.33 | 9.85 | 0.38 | 4.01% | 9.11 | 9.92 | 725538 | 69168 | 4.54% |
| 2024-10-21 | 9.22 | 9.47 | 0.41 | 4.53% | 9.18 | 9.83 | 676600 | 64625 | 4.24% |
| 2024-10-18 | 8.83 | 9.06 | 0.23 | 2.60% | 8.77 | 9.30 | 469168 | 42214 | 2.94% |
| 2024-10-17 | 8.98 | 8.83 | -0.09 | -1.01% | 8.83 | 9.11 | 266744 | 23926 | 1.67% |
| 2024-10-16 | 9.00 | 8.92 | -0.27 | -2.94% | 8.84 | 9.14 | 322225 | 28913 | 2.02% |
| 2024-10-15 | 9.34 | 9.19 | -0.23 | -2.44% | 9.16 | 9.58 | 358296 | 33524 | 2.24% |
| 2024-10-14 | 9.05 | 9.42 | 0.42 | 4.67% | 8.97 | 9.48 | 474064 | 43844 | 2.97% |
| 2024-10-11 | 9.33 | 9.00 | -0.57 | -5.96% | 8.86 | 9.43 | 427494 | 39005 | 2.68% |
| 2024-10-10 | 9.81 | 9.57 | -0.35 | -3.53% | 9.42 | 10.08 | 468335 | 45473 | 2.93% |
| 2024-10-09 | 10.80 | 9.92 | -1.10 | -9.98% | 9.92 | 10.80 | 702630 | 71474 | 4.40% |
| 2024-10-08 | 11.33 | 11.02 | 0.72 | 6.99% | 10.35 | 11.33 | 1021473 | 111800 | 6.40% |
| 2024-09-30 | 10.00 | 10.30 | 0.94 | 10.04% | 9.60 | 10.30 | 944276 | 94981 | 5.91% |
| 2024-09-27 | 8.94 | 9.36 | 0.78 | 9.09% | 8.83 | 9.39 | 355893 | 32499 | 2.23% |
| 2024-09-26 | 8.14 | 8.58 | 0.47 | 5.80% | 8.06 | 8.58 | 411603 | 34337 | 2.58% |
| 2024-09-25 | 8.02 | 8.11 | 0.12 | 1.50% | 8.02 | 8.34 | 445991 | 36574 | 2.79% |
| 2024-09-24 | 7.55 | 7.99 | 0.54 | 7.25% | 7.48 | 8.03 | 487842 | 37898 | 3.05% |
| 2024-09-23 | 7.53 | 7.45 | -0.09 | -1.19% | 7.43 | 7.59 | 149940 | 11230 | 0.94% |
| 2024-09-20 | 7.69 | 7.54 | -0.13 | -1.69% | 7.44 | 7.69 | 231562 | 17403 | 1.45% |
| 2024-09-19 | 7.45 | 7.67 | 0.28 | 3.79% | 7.36 | 8.13 | 371531 | 28676 | 2.33% |
| 2024-09-18 | 7.63 | 7.39 | -0.24 | -3.15% | 7.36 | 7.66 | 195316 | 14530 | 1.22% |
| 2024-09-13 | 7.98 | 7.63 | -0.36 | -4.51% | 7.63 | 8.05 | 227450 | 17696 | 1.42% |
| 2024-09-12 | 7.91 | 7.99 | 0.07 | 0.88% | 7.88 | 8.34 | 337452 | 27489 | 2.11% |
| 2024-09-11 | 7.80 | 7.92 | 0.09 | 1.15% | 7.77 | 8.09 | 232452 | 18466 | 1.46% |
| 2024-09-10 | 7.98 | 7.83 | -0.15 | -1.88% | 7.77 | 8.07 | 198531 | 15595 | 1.24% |
| 2024-09-09 | 8.00 | 7.98 | -0.08 | -0.99% | 7.93 | 8.12 | 167243 | 13390 | 1.05% |
| 2024-09-06 | 8.30 | 8.06 | -0.29 | -3.47% | 8.04 | 8.30 | 223778 | 18227 | 1.40% |
| 2024-09-05 | 8.14 | 8.35 | 0.22 | 2.71% | 8.08 | 8.51 | 347789 | 29022 | 2.18% |
| 2024-09-04 | 8.07 | 8.13 | 0.06 | 0.74% | 8.02 | 8.40 | 351703 | 28894 | 2.20% |
| 2024-09-03 | 7.85 | 8.07 | 0.23 | 2.93% | 7.78 | 8.17 | 272226 | 21807 | 1.70% |
| 2024-09-02 | 8.05 | 7.84 | -0.28 | -3.45% | 7.80 | 8.25 | 298697 | 23973 | 1.87% |
| 2024-08-30 | 8.00 | 8.12 | 0.06 | 0.74% | 7.90 | 8.34 | 515127 | 42009 | 3.23% |
| 2024-08-29 | 7.59 | 8.06 | 0.41 | 5.36% | 7.59 | 8.37 | 479757 | 38457 | 3.00% |
| 2024-08-28 | 7.65 | 7.65 | -0.06 | -0.78% | 7.47 | 7.74 | 178293 | 13560 | 1.12% |
| 2024-08-27 | 7.77 | 7.71 | -0.06 | -0.77% | 7.51 | 7.97 | 321894 | 24966 | 2.02% |
| 2024-08-26 | 7.70 | 7.77 | 0.08 | 1.04% | 7.66 | 7.91 | 244030 | 18948 | 1.53% |