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 | 15.30 | 15.44 | 0.16 | 1.05% | 15.15 | 15.45 | 110542 | 16948 | 1.38% |
| 2024-12-02 | 15.17 | 15.28 | 0.14 | 0.92% | 15.11 | 15.28 | 74140 | 11275 | 0.93% |
| 2024-11-29 | 14.98 | 15.14 | 0.14 | 0.93% | 14.91 | 15.23 | 71947 | 10884 | 0.90% |
| 2024-11-28 | 14.92 | 15.00 | 0.06 | 0.40% | 14.85 | 15.04 | 49486 | 7399 | 0.62% |
| 2024-11-27 | 14.74 | 14.94 | 0.12 | 0.81% | 14.60 | 14.95 | 58093 | 8569 | 0.73% |
| 2024-11-26 | 14.86 | 14.82 | -0.10 | -0.67% | 14.75 | 15.14 | 57659 | 8592 | 0.72% |
| 2024-11-25 | 14.74 | 14.92 | 0.19 | 1.29% | 14.64 | 14.99 | 69581 | 10323 | 0.87% |
| 2024-11-22 | 15.34 | 14.73 | -0.60 | -3.91% | 14.73 | 15.35 | 106789 | 16050 | 1.33% |
| 2024-11-21 | 15.29 | 15.33 | -0.03 | -0.20% | 15.24 | 15.45 | 89384 | 13736 | 1.12% |
| 2024-11-20 | 15.40 | 15.36 | -0.03 | -0.19% | 15.22 | 15.40 | 98399 | 15062 | 1.23% |
| 2024-11-19 | 15.21 | 15.39 | 0.23 | 1.52% | 15.14 | 15.39 | 114799 | 17544 | 1.43% |
| 2024-11-18 | 15.04 | 15.16 | 0.27 | 1.81% | 14.98 | 15.42 | 125490 | 19076 | 1.57% |
| 2024-11-15 | 14.96 | 14.89 | -0.06 | -0.40% | 14.86 | 15.09 | 57158 | 8560 | 0.71% |
| 2024-11-14 | 15.29 | 14.95 | -0.33 | -2.16% | 14.94 | 15.31 | 68979 | 10415 | 0.86% |
| 2024-11-13 | 15.18 | 15.28 | 0.10 | 0.66% | 15.02 | 15.33 | 83555 | 12692 | 1.04% |
| 2024-11-12 | 15.15 | 15.18 | 0.09 | 0.60% | 15.04 | 15.36 | 134455 | 20486 | 1.68% |
| 2024-11-11 | 14.96 | 15.09 | 0.16 | 1.07% | 14.85 | 15.09 | 78499 | 11771 | 0.98% |
| 2024-11-08 | 15.15 | 14.93 | -0.08 | -0.53% | 14.84 | 15.19 | 91872 | 13763 | 1.15% |
| 2024-11-07 | 14.75 | 15.01 | 0.23 | 1.56% | 14.70 | 15.01 | 95882 | 14285 | 1.20% |
| 2024-11-06 | 14.76 | 14.78 | 0.06 | 0.41% | 14.72 | 15.17 | 105446 | 15681 | 1.32% |
| 2024-11-05 | 14.48 | 14.72 | 0.23 | 1.59% | 14.40 | 14.73 | 88382 | 12914 | 1.10% |
| 2024-11-04 | 14.28 | 14.49 | 0.21 | 1.47% | 14.28 | 14.49 | 53998 | 7779 | 0.67% |
| 2024-11-01 | 14.52 | 14.28 | -0.24 | -1.65% | 14.25 | 14.52 | 90353 | 12991 | 1.13% |
| 2024-10-31 | 14.51 | 14.52 | -0.06 | -0.41% | 14.42 | 14.62 | 93004 | 13475 | 1.16% |
| 2024-10-30 | 14.59 | 14.58 | -0.04 | -0.27% | 14.50 | 14.80 | 80863 | 11832 | 1.01% |
| 2024-10-29 | 15.07 | 14.62 | -0.60 | -3.94% | 14.60 | 15.07 | 166425 | 24625 | 2.08% |
| 2024-10-28 | 15.02 | 15.22 | 0.19 | 1.26% | 14.89 | 15.24 | 93024 | 14006 | 1.16% |
| 2024-10-25 | 14.87 | 15.03 | 0.09 | 0.60% | 14.87 | 15.11 | 64522 | 9676 | 0.81% |
| 2024-10-24 | 15.01 | 14.94 | -0.14 | -0.93% | 14.86 | 15.11 | 42031 | 6277 | 0.53% |
| 2024-10-23 | 15.09 | 15.08 | 0.12 | 0.80% | 14.94 | 15.28 | 65736 | 9919 | 0.82% |
| 2024-10-22 | 14.92 | 14.96 | 0.08 | 0.54% | 14.79 | 14.99 | 57557 | 8579 | 0.72% |
| 2024-10-21 | 15.00 | 14.88 | -0.10 | -0.67% | 14.78 | 15.06 | 81471 | 12147 | 1.02% |
| 2024-10-18 | 14.61 | 14.98 | 0.36 | 2.46% | 14.58 | 15.16 | 81231 | 12114 | 1.02% |
| 2024-10-17 | 14.85 | 14.62 | -0.23 | -1.55% | 14.61 | 14.99 | 45395 | 6710 | 0.57% |
| 2024-10-16 | 14.77 | 14.85 | -0.04 | -0.27% | 14.70 | 15.05 | 51562 | 7662 | 0.64% |
| 2024-10-15 | 15.14 | 14.89 | -0.34 | -2.23% | 14.88 | 15.25 | 66225 | 9970 | 0.83% |
| 2024-10-14 | 15.03 | 15.23 | 0.25 | 1.67% | 14.85 | 15.25 | 76964 | 11602 | 0.96% |
| 2024-10-11 | 15.38 | 14.98 | -0.40 | -2.60% | 14.78 | 15.51 | 85006 | 12853 | 1.06% |
| 2024-10-10 | 15.16 | 15.38 | 0.29 | 1.92% | 15.03 | 15.62 | 110436 | 16971 | 1.38% |
| 2024-10-09 | 16.01 | 15.09 | -1.25 | -7.65% | 15.08 | 16.15 | 160699 | 25011 | 2.01% |
| 2024-10-08 | 17.54 | 16.34 | 0.38 | 2.38% | 15.90 | 17.55 | 242204 | 40201 | 3.03% |
| 2024-09-30 | 15.51 | 15.96 | 1.04 | 6.97% | 15.25 | 16.15 | 202974 | 32002 | 2.54% |
| 2024-09-27 | 14.68 | 14.92 | 0.41 | 2.83% | 14.61 | 14.99 | 66728 | 9894 | 0.83% |
| 2024-09-26 | 14.06 | 14.51 | 0.45 | 3.20% | 14.01 | 14.51 | 72008 | 10288 | 0.90% |
| 2024-09-25 | 14.05 | 14.06 | 0.18 | 1.30% | 14.00 | 14.35 | 95807 | 13608 | 1.20% |
| 2024-09-24 | 13.43 | 13.88 | 0.51 | 3.81% | 13.31 | 13.92 | 70232 | 9616 | 0.88% |
| 2024-09-23 | 13.53 | 13.37 | -0.17 | -1.26% | 13.33 | 13.62 | 32877 | 4424 | 0.41% |
| 2024-09-20 | 13.72 | 13.54 | -0.11 | -0.81% | 13.42 | 13.72 | 30279 | 4091 | 0.38% |
| 2024-09-19 | 13.40 | 13.65 | 0.19 | 1.41% | 13.40 | 13.80 | 31747 | 4331 | 0.40% |
| 2024-09-18 | 13.32 | 13.46 | 0.13 | 0.98% | 13.02 | 13.50 | 32953 | 4367 | 0.41% |
| 2024-09-13 | 13.45 | 13.33 | -0.12 | -0.89% | 13.29 | 13.51 | 22485 | 3008 | 0.28% |
| 2024-09-12 | 13.38 | 13.45 | 0.07 | 0.52% | 13.37 | 13.67 | 30122 | 4079 | 0.38% |
| 2024-09-11 | 13.17 | 13.38 | 0.19 | 1.44% | 13.06 | 13.41 | 37180 | 4945 | 0.46% |
| 2024-09-10 | 13.19 | 13.19 | 0.00 | 0.00% | 12.96 | 13.27 | 33545 | 4400 | 0.42% |
| 2024-09-09 | 13.23 | 13.19 | -0.14 | -1.05% | 13.11 | 13.29 | 37380 | 4932 | 0.47% |
| 2024-09-06 | 13.52 | 13.33 | -0.20 | -1.48% | 13.32 | 13.64 | 37078 | 4985 | 0.46% |
| 2024-09-05 | 13.50 | 13.53 | -0.03 | -0.22% | 13.50 | 13.69 | 22743 | 3088 | 0.28% |
| 2024-09-04 | 13.53 | 13.56 | -0.04 | -0.29% | 13.47 | 13.74 | 25338 | 3446 | 0.32% |
| 2024-09-03 | 13.83 | 13.60 | -0.06 | -0.44% | 13.55 | 13.83 | 29658 | 4046 | 0.37% |
| 2024-09-02 | 13.88 | 13.66 | -0.22 | -1.59% | 13.66 | 14.04 | 50514 | 6993 | 0.63% |
| 2024-08-30 | 13.60 | 13.88 | 0.16 | 1.17% | 13.58 | 14.06 | 64249 | 8897 | 0.80% |
| 2024-08-29 | 13.57 | 13.72 | -0.27 | -1.93% | 13.10 | 13.81 | 99160 | 13421 | 1.24% |
| 2024-08-28 | 14.04 | 13.99 | -0.08 | -0.57% | 13.85 | 14.14 | 38700 | 5401 | 0.48% |
| 2024-08-27 | 13.99 | 14.07 | 0.05 | 0.36% | 13.92 | 14.14 | 29124 | 4094 | 0.36% |
| 2024-08-26 | 13.77 | 14.02 | 0.22 | 1.59% | 13.68 | 14.03 | 30871 | 4298 | 0.39% |