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 | 15.98 | 16.20 | 0.23 | 1.44% | 15.87 | 16.45 | 22450 | 3641 | 5.28% |
| 2024-12-02 | 15.50 | 15.97 | 0.71 | 4.65% | 15.30 | 16.33 | 23585 | 3747 | 5.55% |
| 2024-11-29 | 15.75 | 15.26 | -0.38 | -2.43% | 15.20 | 15.75 | 21518 | 3308 | 5.06% |
| 2024-11-28 | 14.90 | 15.64 | 0.85 | 5.75% | 14.52 | 15.65 | 24302 | 3706 | 5.72% |
| 2024-11-27 | 14.76 | 14.79 | 0.03 | 0.20% | 14.41 | 14.90 | 15498 | 2271 | 3.65% |
| 2024-11-26 | 14.74 | 14.76 | 0.02 | 0.14% | 14.62 | 15.24 | 22208 | 3316 | 5.23% |
| 2024-11-25 | 13.83 | 14.74 | 0.91 | 6.58% | 13.72 | 14.74 | 25704 | 3691 | 6.05% |
| 2024-11-22 | 14.40 | 13.83 | -0.37 | -2.61% | 13.82 | 14.55 | 19089 | 2705 | 4.49% |
| 2024-11-21 | 14.21 | 14.20 | -0.04 | -0.28% | 14.00 | 14.40 | 10891 | 1541 | 2.56% |
| 2024-11-20 | 13.52 | 14.24 | 0.59 | 4.32% | 13.52 | 14.30 | 20690 | 2898 | 4.87% |
| 2024-11-19 | 13.82 | 13.65 | -0.24 | -1.73% | 13.00 | 13.96 | 35473 | 4742 | 8.35% |
| 2024-11-18 | 14.80 | 13.89 | -0.91 | -6.15% | 13.71 | 15.18 | 33320 | 4762 | 7.84% |
| 2024-11-15 | 14.79 | 14.80 | 0.26 | 1.79% | 14.40 | 14.80 | 27810 | 4065 | 6.54% |
| 2024-11-14 | 14.40 | 14.54 | -0.01 | -0.07% | 14.40 | 15.10 | 29485 | 4336 | 6.94% |
| 2024-11-13 | 14.10 | 14.55 | 0.33 | 2.32% | 14.00 | 14.60 | 25870 | 3703 | 6.09% |
| 2024-11-12 | 13.70 | 14.22 | 0.51 | 3.72% | 13.70 | 14.77 | 38781 | 5593 | 9.12% |
| 2024-11-11 | 13.51 | 13.71 | 0.23 | 1.71% | 13.37 | 13.89 | 21329 | 2916 | 5.02% |
| 2024-11-08 | 13.67 | 13.48 | -0.06 | -0.44% | 13.32 | 13.90 | 25300 | 3441 | 5.95% |
| 2024-11-07 | 13.21 | 13.54 | 0.40 | 3.04% | 13.07 | 13.68 | 26790 | 3625 | 6.30% |
| 2024-11-06 | 12.67 | 13.14 | 0.45 | 3.55% | 12.67 | 13.30 | 28340 | 3716 | 6.67% |
| 2024-11-05 | 12.56 | 12.69 | 0.23 | 1.85% | 12.29 | 12.72 | 25487 | 3196 | 6.00% |
| 2024-11-04 | 12.18 | 12.46 | 0.43 | 3.57% | 12.10 | 12.50 | 29965 | 3692 | 7.05% |
| 2024-11-01 | 12.71 | 12.03 | -0.72 | -5.65% | 11.98 | 13.80 | 60013 | 7705 | 14.12% |
| 2024-10-31 | 12.36 | 12.75 | 0.28 | 2.25% | 12.36 | 12.84 | 31075 | 3940 | 7.31% |
| 2024-10-30 | 12.43 | 12.47 | 0.21 | 1.71% | 12.26 | 13.00 | 42559 | 5358 | 10.01% |
| 2024-10-29 | 13.00 | 12.26 | -0.36 | -2.85% | 12.20 | 13.00 | 37075 | 4601 | 8.72% |
| 2024-10-28 | 11.77 | 12.62 | 0.87 | 7.40% | 11.75 | 12.85 | 51279 | 6385 | 12.07% |
| 2024-10-25 | 11.39 | 11.75 | 0.38 | 3.34% | 11.39 | 12.08 | 47565 | 5601 | 11.19% |
| 2024-10-24 | 10.90 | 11.37 | 0.49 | 4.50% | 10.88 | 11.44 | 31163 | 3506 | 7.33% |
| 2024-10-23 | 10.71 | 10.88 | 0.18 | 1.68% | 10.66 | 11.09 | 22601 | 2470 | 5.32% |
| 2024-10-22 | 10.32 | 10.70 | 0.35 | 3.38% | 10.32 | 11.03 | 30500 | 3263 | 7.18% |
| 2024-10-21 | 10.45 | 10.35 | -0.05 | -0.48% | 10.23 | 10.46 | 21414 | 2216 | 5.04% |
| 2024-10-18 | 10.00 | 10.40 | 0.26 | 2.56% | 9.99 | 10.40 | 24622 | 2516 | 5.79% |
| 2024-10-17 | 10.06 | 10.14 | 0.05 | 0.50% | 10.05 | 10.29 | 14848 | 1508 | 3.49% |
| 2024-10-16 | 9.79 | 10.09 | 0.11 | 1.10% | 9.75 | 10.29 | 18529 | 1868 | 4.36% |
| 2024-10-15 | 9.86 | 9.98 | 0.14 | 1.42% | 9.76 | 10.55 | 23484 | 2364 | 5.53% |
| 2024-10-14 | 9.58 | 9.84 | 0.24 | 2.50% | 9.50 | 9.86 | 17059 | 1657 | 4.01% |
| 2024-10-11 | 9.83 | 9.60 | -0.28 | -2.83% | 9.40 | 9.94 | 21262 | 2064 | 5.00% |
| 2024-10-10 | 9.71 | 9.88 | 0.07 | 0.71% | 9.46 | 10.08 | 29112 | 2847 | 6.85% |
| 2024-10-09 | 10.49 | 9.81 | -1.09 | -10.00% | 9.81 | 10.69 | 38677 | 3873 | 9.10% |
| 2024-10-08 | 11.20 | 10.90 | 0.71 | 6.97% | 10.19 | 11.20 | 42863 | 4576 | 10.08% |
| 2024-09-30 | 9.66 | 10.19 | 0.72 | 7.60% | 9.51 | 10.36 | 33228 | 3296 | 7.82% |
| 2024-09-27 | 9.32 | 9.47 | 0.27 | 2.93% | 9.16 | 9.57 | 14533 | 1358 | 3.42% |
| 2024-09-26 | 8.95 | 9.20 | 0.24 | 2.68% | 8.81 | 9.23 | 14344 | 1302 | 3.37% |
| 2024-09-25 | 8.90 | 8.96 | 0.11 | 1.24% | 8.90 | 9.10 | 13020 | 1169 | 3.06% |
| 2024-09-24 | 8.62 | 8.85 | 0.27 | 3.15% | 8.60 | 8.85 | 11866 | 1034 | 2.79% |
| 2024-09-23 | 8.55 | 8.58 | 0.08 | 0.94% | 8.41 | 8.59 | 6116 | 522 | 1.44% |
| 2024-09-20 | 8.69 | 8.50 | -0.15 | -1.73% | 8.47 | 8.69 | 9952 | 849 | 2.34% |
| 2024-09-19 | 8.38 | 8.65 | 0.30 | 3.59% | 8.38 | 8.66 | 14662 | 1258 | 3.45% |
| 2024-09-18 | 8.59 | 8.35 | -0.23 | -2.68% | 8.20 | 8.62 | 10856 | 908 | 2.55% |
| 2024-09-13 | 8.64 | 8.58 | -0.06 | -0.69% | 8.53 | 8.68 | 11000 | 945 | 2.59% |
| 2024-09-12 | 8.65 | 8.64 | 0.01 | 0.12% | 8.63 | 8.75 | 7527 | 654 | 1.77% |
| 2024-09-11 | 8.72 | 8.63 | -0.08 | -0.92% | 8.59 | 8.77 | 6994 | 606 | 1.65% |
| 2024-09-10 | 8.56 | 8.71 | 0.15 | 1.75% | 8.56 | 8.73 | 10562 | 914 | 2.49% |
| 2024-09-09 | 8.48 | 8.56 | 0.08 | 0.94% | 8.35 | 8.64 | 10732 | 917 | 2.53% |
| 2024-09-06 | 8.71 | 8.48 | -0.26 | -2.97% | 8.44 | 8.74 | 8661 | 740 | 2.04% |
| 2024-09-05 | 8.44 | 8.74 | 0.30 | 3.55% | 8.44 | 8.75 | 10767 | 926 | 2.53% |
| 2024-09-04 | 8.53 | 8.44 | -0.09 | -1.06% | 8.35 | 8.59 | 9970 | 840 | 2.35% |
| 2024-09-03 | 8.55 | 8.53 | -0.05 | -0.58% | 8.50 | 8.69 | 6750 | 578 | 1.59% |
| 2024-09-02 | 8.67 | 8.58 | -0.03 | -0.35% | 8.55 | 8.71 | 11501 | 992 | 2.71% |
| 2024-08-30 | 8.37 | 8.61 | 0.18 | 2.14% | 8.35 | 8.74 | 16107 | 1380 | 3.79% |
| 2024-08-29 | 8.39 | 8.43 | -0.01 | -0.12% | 8.28 | 8.45 | 11690 | 977 | 2.75% |
| 2024-08-28 | 8.27 | 8.44 | 0.14 | 1.69% | 8.19 | 8.49 | 14827 | 1243 | 3.49% |
| 2024-08-27 | 8.39 | 8.30 | -0.07 | -0.84% | 8.23 | 8.49 | 9020 | 754 | 2.12% |
| 2024-08-26 | 8.29 | 8.37 | 0.13 | 1.58% | 8.21 | 8.52 | 14122 | 1186 | 3.32% |