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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-02 | 14.65 | 14.68 | -0.13 | -0.88% | 14.57 | 14.89 | 54836 | 8072 | 4.11% |
| 2024-11-29 | 14.90 | 14.81 | -0.20 | -1.33% | 14.56 | 15.11 | 70774 | 10462 | 5.31% |
| 2024-11-28 | 15.07 | 15.01 | -0.27 | -1.77% | 14.66 | 16.19 | 135064 | 20475 | 10.13% |
| 2024-11-27 | 14.70 | 15.28 | 0.51 | 3.45% | 13.90 | 15.47 | 119638 | 17648 | 8.97% |
| 2024-11-26 | 14.55 | 14.77 | -0.12 | -0.81% | 14.28 | 15.72 | 171654 | 25843 | 12.87% |
| 2024-11-25 | 13.44 | 14.89 | 1.35 | 9.97% | 13.31 | 14.89 | 166127 | 24163 | 12.46% |
| 2024-11-22 | 14.70 | 13.54 | -0.88 | -6.10% | 13.50 | 14.85 | 88336 | 12376 | 6.62% |
| 2024-11-21 | 14.03 | 14.42 | 0.39 | 2.78% | 13.91 | 14.58 | 96814 | 13902 | 7.26% |
| 2024-11-20 | 13.97 | 14.03 | 0.06 | 0.43% | 13.69 | 14.17 | 80241 | 11182 | 6.02% |
| 2024-11-19 | 13.52 | 13.97 | 0.33 | 2.42% | 12.28 | 13.98 | 80455 | 10756 | 6.03% |
| 2024-11-18 | 13.45 | 13.64 | 0.19 | 1.41% | 13.40 | 14.70 | 104042 | 14459 | 7.80% |
| 2024-11-15 | 13.60 | 13.45 | -0.27 | -1.97% | 13.37 | 14.18 | 67027 | 9210 | 5.03% |
| 2024-11-14 | 13.85 | 13.72 | -0.17 | -1.22% | 13.66 | 14.14 | 73686 | 10244 | 5.53% |
| 2024-11-13 | 13.71 | 13.89 | 0.06 | 0.43% | 13.23 | 13.94 | 65058 | 8882 | 4.88% |
| 2024-11-12 | 13.52 | 13.83 | 0.40 | 2.98% | 13.52 | 14.10 | 104670 | 14505 | 7.85% |
| 2024-11-11 | 12.96 | 13.43 | 0.48 | 3.71% | 12.88 | 13.67 | 76062 | 10088 | 5.70% |
| 2024-11-08 | 13.35 | 12.95 | -0.25 | -1.89% | 12.86 | 13.43 | 58403 | 7654 | 4.38% |
| 2024-11-07 | 12.97 | 13.20 | 0.19 | 1.46% | 12.87 | 13.24 | 43651 | 5713 | 3.27% |
| 2024-11-06 | 13.20 | 13.01 | -0.18 | -1.36% | 12.87 | 13.25 | 50083 | 6532 | 3.76% |
| 2024-11-05 | 13.01 | 13.19 | 0.09 | 0.69% | 12.95 | 13.30 | 62705 | 8242 | 4.70% |
| 2024-11-04 | 12.94 | 13.10 | 0.04 | 0.31% | 12.78 | 13.28 | 50432 | 6577 | 3.78% |
| 2024-11-01 | 13.19 | 13.06 | -0.13 | -0.99% | 12.95 | 13.45 | 59374 | 7810 | 4.45% |
| 2024-10-31 | 12.92 | 13.19 | 0.28 | 2.17% | 12.76 | 13.84 | 85720 | 11367 | 6.43% |
| 2024-10-30 | 13.23 | 12.91 | -0.34 | -2.57% | 12.75 | 13.44 | 57423 | 7477 | 4.31% |
| 2024-10-29 | 13.70 | 13.25 | -0.41 | -3.00% | 13.18 | 13.76 | 44818 | 5990 | 3.36% |
| 2024-10-28 | 13.18 | 13.66 | 0.45 | 3.41% | 13.16 | 13.80 | 56396 | 7621 | 4.23% |
| 2024-10-25 | 13.08 | 13.21 | 0.13 | 0.99% | 12.88 | 13.30 | 41802 | 5498 | 3.13% |
| 2024-10-24 | 13.39 | 13.08 | -0.41 | -3.04% | 12.94 | 13.39 | 52435 | 6868 | 3.93% |
| 2024-10-23 | 13.53 | 13.49 | 0.05 | 0.37% | 13.10 | 13.53 | 56798 | 7562 | 4.26% |
| 2024-10-22 | 13.41 | 13.44 | -0.31 | -2.25% | 13.32 | 13.69 | 60145 | 8109 | 4.51% |
| 2024-10-21 | 13.90 | 13.75 | -0.27 | -1.93% | 13.47 | 14.00 | 76910 | 10537 | 5.77% |
| 2024-10-18 | 14.00 | 14.02 | 0.02 | 0.14% | 13.73 | 14.45 | 150082 | 21051 | 11.26% |
| 2024-10-17 | 13.13 | 14.00 | 0.81 | 6.14% | 12.76 | 14.12 | 94824 | 12592 | 7.11% |
| 2024-10-16 | 12.75 | 13.19 | 0.27 | 2.09% | 12.41 | 13.22 | 55209 | 7097 | 4.14% |
| 2024-10-15 | 13.32 | 12.92 | -0.48 | -3.58% | 12.88 | 13.39 | 53716 | 7044 | 4.03% |
| 2024-10-14 | 13.08 | 13.40 | 0.60 | 4.69% | 12.67 | 13.58 | 84807 | 11269 | 6.36% |
| 2024-10-11 | 13.38 | 12.80 | -0.58 | -4.33% | 12.71 | 13.66 | 104409 | 13712 | 7.83% |
| 2024-10-10 | 12.16 | 13.38 | 1.22 | 10.03% | 12.16 | 13.38 | 96418 | 12567 | 7.23% |
| 2024-10-09 | 13.30 | 12.16 | -1.29 | -9.59% | 12.11 | 13.30 | 60114 | 7607 | 4.51% |
| 2024-10-08 | 14.48 | 13.45 | 0.25 | 1.89% | 12.84 | 14.48 | 127574 | 17175 | 9.57% |
| 2024-09-30 | 12.65 | 13.20 | 0.93 | 7.58% | 12.33 | 13.48 | 104129 | 13471 | 7.81% |
| 2024-09-27 | 12.20 | 12.27 | 0.25 | 2.08% | 11.97 | 12.29 | 47652 | 5802 | 3.57% |
| 2024-09-26 | 11.93 | 12.02 | 0.11 | 0.92% | 11.85 | 12.07 | 25698 | 3076 | 1.93% |
| 2024-09-25 | 12.19 | 11.91 | -0.17 | -1.41% | 11.83 | 12.37 | 35477 | 4291 | 2.66% |
| 2024-09-24 | 11.78 | 12.08 | 0.11 | 0.92% | 11.75 | 12.15 | 23129 | 2774 | 1.73% |
| 2024-09-23 | 11.84 | 11.97 | -0.12 | -0.99% | 11.59 | 11.97 | 29903 | 3517 | 2.24% |
| 2024-09-20 | 13.52 | 12.09 | -0.20 | -1.63% | 12.01 | 13.52 | 57853 | 7307 | 4.34% |
| 2024-09-19 | 12.05 | 12.29 | 0.07 | 0.57% | 11.89 | 12.30 | 39160 | 4742 | 2.94% |
| 2024-09-18 | 11.60 | 12.22 | 0.98 | 8.72% | 11.27 | 12.35 | 55331 | 6625 | 4.15% |
| 2024-09-13 | 11.39 | 11.24 | -0.23 | -2.01% | 11.21 | 11.55 | 10328 | 1173 | 0.77% |
| 2024-09-12 | 11.77 | 11.47 | -0.38 | -3.21% | 11.37 | 11.92 | 14958 | 1725 | 1.12% |
| 2024-09-11 | 11.82 | 11.85 | -0.01 | -0.08% | 11.73 | 11.98 | 9711 | 1150 | 0.73% |
| 2024-09-10 | 11.90 | 11.86 | -0.07 | -0.59% | 11.80 | 12.10 | 14821 | 1772 | 1.11% |
| 2024-09-09 | 11.77 | 11.93 | 0.16 | 1.36% | 11.61 | 12.10 | 15652 | 1857 | 1.17% |
| 2024-09-06 | 11.96 | 11.77 | -0.21 | -1.75% | 11.76 | 12.11 | 14702 | 1750 | 1.10% |
| 2024-09-05 | 11.63 | 11.98 | 0.38 | 3.28% | 11.63 | 12.18 | 22256 | 2663 | 1.67% |
| 2024-09-04 | 11.90 | 11.60 | -0.53 | -4.37% | 11.54 | 12.06 | 21240 | 2481 | 1.59% |
| 2024-09-03 | 11.41 | 12.13 | 0.70 | 6.12% | 11.18 | 12.18 | 30367 | 3573 | 2.28% |
| 2024-09-02 | 11.24 | 11.43 | 0.13 | 1.15% | 11.17 | 11.60 | 15668 | 1782 | 1.18% |
| 2024-08-30 | 10.98 | 11.30 | 0.39 | 3.57% | 10.86 | 11.30 | 16745 | 1872 | 1.26% |
| 2024-08-29 | 10.63 | 10.91 | 0.28 | 2.63% | 10.50 | 10.93 | 12052 | 1294 | 0.90% |
| 2024-08-28 | 10.75 | 10.63 | -0.13 | -1.21% | 10.63 | 10.86 | 8218 | 881 | 0.62% |
| 2024-08-27 | 10.90 | 10.76 | -0.16 | -1.47% | 10.72 | 11.01 | 9262 | 1005 | 0.69% |
| 2024-08-26 | 10.99 | 10.92 | -0.04 | -0.36% | 10.86 | 11.39 | 21933 | 2420 | 1.64% |