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 | 16.08 | 15.93 | -0.15 | -0.93% | 15.77 | 16.13 | 24579 | 3906 | 0.95% |
| 2024-12-02 | 16.38 | 16.08 | -0.36 | -2.19% | 15.95 | 16.58 | 49265 | 7978 | 1.91% |
| 2024-11-29 | 16.68 | 16.44 | -0.42 | -2.49% | 16.36 | 17.19 | 46153 | 7704 | 1.79% |
| 2024-11-28 | 16.45 | 16.86 | 0.26 | 1.57% | 16.44 | 17.48 | 64805 | 11031 | 2.51% |
| 2024-11-27 | 16.11 | 16.60 | 0.00 | 0.00% | 15.70 | 16.80 | 71858 | 11747 | 2.78% |
| 2024-11-26 | 15.54 | 16.60 | 0.45 | 2.79% | 15.21 | 16.82 | 114116 | 18169 | 4.42% |
| 2024-11-25 | 14.80 | 16.15 | 1.36 | 9.20% | 14.62 | 16.27 | 147923 | 23271 | 5.73% |
| 2024-11-22 | 15.29 | 14.79 | -0.38 | -2.50% | 14.77 | 15.47 | 54009 | 8083 | 2.09% |
| 2024-11-21 | 15.03 | 15.17 | -0.05 | -0.33% | 14.77 | 15.40 | 64813 | 9770 | 2.51% |
| 2024-11-20 | 15.16 | 15.22 | -0.18 | -1.17% | 14.64 | 15.34 | 82390 | 12337 | 3.19% |
| 2024-11-19 | 14.57 | 15.40 | 0.41 | 2.74% | 14.57 | 15.50 | 116910 | 17583 | 4.53% |
| 2024-11-18 | 13.82 | 14.99 | 1.36 | 9.98% | 13.70 | 14.99 | 147275 | 21909 | 5.71% |
| 2024-11-15 | 13.58 | 13.63 | -0.02 | -0.15% | 13.58 | 13.90 | 14592 | 2006 | 0.57% |
| 2024-11-14 | 13.86 | 13.65 | -0.23 | -1.66% | 13.65 | 13.97 | 15286 | 2114 | 0.59% |
| 2024-11-13 | 13.84 | 13.88 | 0.04 | 0.29% | 13.66 | 14.00 | 19574 | 2704 | 0.76% |
| 2024-11-12 | 14.03 | 13.84 | -0.21 | -1.49% | 13.72 | 14.23 | 26834 | 3757 | 1.04% |
| 2024-11-11 | 14.00 | 14.05 | 0.05 | 0.36% | 13.81 | 14.37 | 24911 | 3501 | 0.97% |
| 2024-11-08 | 14.43 | 14.00 | -0.19 | -1.34% | 13.96 | 14.43 | 19988 | 2813 | 0.77% |
| 2024-11-07 | 13.62 | 14.19 | 0.52 | 3.80% | 13.54 | 14.22 | 40711 | 5696 | 1.58% |
| 2024-11-06 | 13.77 | 13.67 | -0.09 | -0.65% | 13.53 | 13.80 | 19568 | 2673 | 0.76% |
| 2024-11-05 | 13.46 | 13.76 | 0.30 | 2.23% | 13.36 | 13.81 | 30068 | 4088 | 1.17% |
| 2024-11-04 | 13.27 | 13.46 | 0.28 | 2.12% | 13.13 | 13.48 | 21671 | 2891 | 0.84% |
| 2024-11-01 | 13.33 | 13.18 | -0.12 | -0.90% | 13.17 | 13.44 | 22957 | 3049 | 0.89% |
| 2024-10-31 | 13.45 | 13.30 | -0.14 | -1.04% | 13.28 | 13.50 | 28945 | 3867 | 1.12% |
| 2024-10-30 | 13.43 | 13.44 | -0.02 | -0.15% | 13.26 | 13.47 | 20849 | 2785 | 0.81% |
| 2024-10-29 | 13.71 | 13.46 | -0.43 | -3.10% | 13.46 | 13.77 | 29455 | 3998 | 1.14% |
| 2024-10-28 | 13.70 | 13.89 | 0.04 | 0.29% | 13.46 | 13.89 | 43282 | 5902 | 1.68% |
| 2024-10-25 | 13.91 | 13.85 | -0.11 | -0.79% | 13.59 | 13.91 | 29303 | 4028 | 1.14% |
| 2024-10-24 | 14.45 | 13.96 | -0.69 | -4.71% | 13.76 | 14.45 | 70446 | 9883 | 2.73% |
| 2024-10-23 | 14.19 | 14.65 | 0.65 | 4.64% | 13.80 | 14.65 | 89004 | 12685 | 3.45% |
| 2024-10-22 | 13.10 | 14.00 | 0.91 | 6.95% | 13.01 | 14.00 | 62864 | 8548 | 2.44% |
| 2024-10-21 | 13.00 | 13.09 | 0.08 | 0.61% | 12.90 | 13.12 | 24488 | 3184 | 0.95% |
| 2024-10-18 | 12.85 | 13.01 | 0.16 | 1.25% | 12.70 | 13.15 | 31939 | 4129 | 1.24% |
| 2024-10-17 | 13.22 | 12.85 | -0.34 | -2.58% | 12.85 | 13.35 | 20262 | 2647 | 0.79% |
| 2024-10-16 | 13.01 | 13.19 | 0.02 | 0.15% | 13.00 | 13.34 | 15961 | 2104 | 0.62% |
| 2024-10-15 | 13.42 | 13.17 | -0.24 | -1.79% | 13.16 | 13.48 | 17046 | 2266 | 0.66% |
| 2024-10-14 | 13.21 | 13.41 | 0.23 | 1.75% | 13.21 | 13.59 | 29092 | 3900 | 1.13% |
| 2024-10-11 | 13.57 | 13.18 | -0.39 | -2.87% | 13.04 | 13.61 | 23262 | 3090 | 0.90% |
| 2024-10-10 | 13.34 | 13.57 | 0.42 | 3.19% | 13.13 | 13.93 | 37485 | 5100 | 1.45% |
| 2024-10-09 | 14.30 | 13.15 | -1.35 | -9.31% | 13.14 | 14.30 | 38054 | 5185 | 1.47% |
| 2024-10-08 | 15.75 | 14.50 | 0.08 | 0.55% | 14.01 | 15.83 | 74484 | 10955 | 2.89% |
| 2024-09-30 | 13.56 | 14.42 | 1.21 | 9.16% | 13.08 | 14.50 | 90612 | 12458 | 3.51% |
| 2024-09-27 | 13.30 | 13.21 | 0.38 | 2.96% | 12.82 | 13.35 | 30636 | 4003 | 1.19% |
| 2024-09-26 | 12.12 | 12.83 | 0.76 | 6.30% | 12.04 | 12.85 | 43448 | 5432 | 1.68% |
| 2024-09-25 | 12.07 | 12.07 | 0.19 | 1.60% | 11.99 | 12.28 | 34122 | 4140 | 1.32% |
| 2024-09-24 | 11.40 | 11.88 | 0.55 | 4.85% | 11.34 | 11.89 | 33299 | 3871 | 1.29% |
| 2024-09-23 | 11.33 | 11.33 | 0.11 | 0.98% | 11.20 | 11.46 | 14455 | 1641 | 0.56% |
| 2024-09-20 | 11.38 | 11.22 | -0.13 | -1.15% | 11.13 | 11.38 | 16216 | 1815 | 0.63% |
| 2024-09-19 | 11.12 | 11.35 | 0.38 | 3.46% | 11.06 | 11.43 | 31572 | 3556 | 1.22% |
| 2024-09-18 | 10.88 | 10.97 | 0.08 | 0.73% | 10.73 | 11.07 | 15687 | 1709 | 0.61% |
| 2024-09-13 | 11.07 | 10.89 | -0.18 | -1.63% | 10.89 | 11.16 | 14787 | 1628 | 0.57% |
| 2024-09-12 | 11.19 | 11.07 | -0.05 | -0.45% | 11.07 | 11.29 | 16652 | 1863 | 0.65% |
| 2024-09-11 | 11.37 | 11.12 | -0.22 | -1.94% | 11.09 | 11.37 | 17422 | 1950 | 0.68% |
| 2024-09-10 | 11.09 | 11.34 | 0.26 | 2.35% | 11.09 | 11.36 | 35730 | 4014 | 1.38% |
| 2024-09-09 | 11.00 | 11.08 | 0.07 | 0.64% | 10.90 | 11.09 | 18635 | 2049 | 0.72% |
| 2024-09-06 | 11.29 | 11.01 | -0.26 | -2.31% | 11.01 | 11.29 | 25046 | 2781 | 0.97% |
| 2024-09-05 | 11.13 | 11.27 | 0.14 | 1.26% | 11.13 | 11.29 | 20081 | 2251 | 0.78% |
| 2024-09-04 | 11.05 | 11.13 | 0.00 | 0.00% | 11.03 | 11.25 | 23496 | 2617 | 0.91% |
| 2024-09-03 | 11.24 | 11.13 | -0.05 | -0.45% | 11.08 | 11.31 | 24543 | 2740 | 0.95% |
| 2024-09-02 | 11.37 | 11.18 | -0.24 | -2.10% | 11.01 | 11.46 | 51622 | 5783 | 2.00% |
| 2024-08-30 | 11.39 | 11.42 | 0.02 | 0.18% | 11.21 | 11.60 | 58077 | 6632 | 2.25% |
| 2024-08-29 | 11.39 | 11.40 | -0.04 | -0.35% | 11.26 | 11.55 | 38625 | 4397 | 1.50% |
| 2024-08-28 | 11.84 | 11.44 | -0.88 | -7.14% | 11.32 | 11.94 | 77321 | 8867 | 3.00% |
| 2024-08-27 | 12.71 | 12.32 | -0.42 | -3.30% | 12.28 | 12.72 | 18006 | 2243 | 0.70% |
| 2024-08-26 | 12.63 | 12.74 | 0.01 | 0.08% | 12.40 | 12.77 | 12221 | 1541 | 0.47% |