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 | 16.27 | 15.82 | -0.16 | -1.00% | 15.57 | 16.36 | 167505 | 26582 | 6.25% |
| 2024-12-02 | 16.03 | 15.98 | 0.09 | 0.57% | 15.80 | 16.21 | 174881 | 27929 | 6.53% |
| 2024-11-29 | 15.65 | 15.89 | 0.24 | 1.53% | 15.54 | 16.18 | 207359 | 32919 | 7.74% |
| 2024-11-28 | 15.95 | 15.65 | -0.32 | -2.00% | 15.60 | 16.65 | 239189 | 38356 | 8.93% |
| 2024-11-27 | 15.10 | 15.97 | 0.72 | 4.72% | 14.34 | 16.16 | 272239 | 41738 | 10.16% |
| 2024-11-26 | 15.20 | 15.25 | 0.21 | 1.40% | 14.93 | 15.88 | 275189 | 42553 | 10.27% |
| 2024-11-25 | 14.72 | 15.04 | 0.53 | 3.65% | 13.91 | 15.04 | 147322 | 21445 | 5.50% |
| 2024-11-22 | 15.00 | 14.51 | -0.50 | -3.33% | 14.50 | 15.55 | 170026 | 25658 | 6.35% |
| 2024-11-21 | 14.65 | 15.01 | 0.25 | 1.69% | 14.65 | 15.35 | 151969 | 22826 | 5.67% |
| 2024-11-20 | 14.15 | 14.76 | 0.59 | 4.16% | 14.03 | 14.95 | 194991 | 28448 | 7.28% |
| 2024-11-19 | 14.00 | 14.17 | -0.23 | -1.60% | 13.58 | 14.17 | 185954 | 25871 | 6.94% |
| 2024-11-18 | 15.65 | 14.40 | -1.60 | -10.00% | 14.40 | 15.80 | 238045 | 34871 | 8.89% |
| 2024-11-15 | 15.58 | 16.00 | 0.39 | 2.50% | 15.45 | 16.69 | 316723 | 51689 | 11.82% |
| 2024-11-14 | 15.90 | 15.61 | -0.67 | -4.12% | 15.60 | 16.96 | 226971 | 36953 | 8.47% |
| 2024-11-13 | 15.34 | 16.28 | 0.48 | 3.04% | 15.25 | 16.40 | 293581 | 47080 | 10.96% |
| 2024-11-12 | 16.44 | 15.80 | -0.65 | -3.95% | 15.64 | 16.44 | 248418 | 39948 | 9.27% |
| 2024-11-11 | 15.31 | 16.45 | 1.09 | 7.10% | 15.27 | 16.90 | 377427 | 61467 | 14.09% |
| 2024-11-08 | 15.70 | 15.36 | -0.50 | -3.15% | 15.27 | 15.83 | 235419 | 36517 | 8.79% |
| 2024-11-07 | 15.80 | 15.86 | 0.61 | 4.00% | 15.65 | 16.52 | 343376 | 54795 | 12.82% |
| 2024-11-06 | 14.90 | 15.25 | 0.65 | 4.45% | 14.90 | 15.69 | 260427 | 39657 | 9.72% |
| 2024-11-05 | 14.29 | 14.60 | 0.32 | 2.24% | 14.21 | 14.65 | 137700 | 19955 | 5.14% |
| 2024-11-04 | 13.99 | 14.28 | 0.26 | 1.85% | 13.88 | 14.37 | 111990 | 15892 | 4.18% |
| 2024-11-01 | 15.04 | 14.02 | -1.13 | -7.46% | 14.00 | 15.04 | 193520 | 27822 | 7.22% |
| 2024-10-31 | 14.80 | 15.15 | 0.15 | 1.00% | 14.59 | 15.25 | 179284 | 26901 | 6.69% |
| 2024-10-30 | 14.89 | 15.00 | -0.01 | -0.07% | 14.73 | 15.20 | 161616 | 24168 | 6.03% |
| 2024-10-29 | 16.26 | 15.01 | -0.55 | -3.53% | 15.01 | 16.35 | 263052 | 40832 | 9.82% |
| 2024-10-28 | 15.14 | 15.56 | 0.34 | 2.23% | 14.91 | 15.66 | 258944 | 39692 | 9.67% |
| 2024-10-25 | 14.88 | 15.22 | 0.34 | 2.28% | 14.80 | 15.35 | 245958 | 37168 | 9.18% |
| 2024-10-24 | 15.07 | 14.88 | -0.80 | -5.10% | 14.76 | 15.50 | 318363 | 47843 | 11.89% |
| 2024-10-23 | 16.46 | 15.68 | -0.24 | -1.51% | 15.63 | 17.33 | 650531 | 107752 | 24.29% |
| 2024-10-22 | 14.63 | 15.92 | 1.07 | 7.21% | 14.55 | 16.34 | 608381 | 96582 | 22.71% |
| 2024-10-21 | 14.45 | 14.85 | 0.47 | 3.27% | 14.20 | 15.00 | 313233 | 46083 | 11.69% |
| 2024-10-18 | 14.45 | 14.38 | -0.16 | -1.10% | 14.00 | 14.68 | 314360 | 45034 | 11.74% |
| 2024-10-17 | 14.22 | 14.54 | 0.37 | 2.61% | 14.18 | 14.79 | 339486 | 49394 | 12.67% |
| 2024-10-16 | 14.00 | 14.17 | -0.43 | -2.95% | 13.39 | 14.38 | 397426 | 55786 | 14.84% |
| 2024-10-15 | 14.04 | 14.60 | 0.84 | 6.10% | 14.01 | 15.14 | 574708 | 84537 | 21.46% |
| 2024-10-14 | 12.65 | 13.76 | 1.25 | 9.99% | 12.40 | 13.76 | 165327 | 21917 | 6.17% |
| 2024-10-11 | 12.99 | 12.51 | -0.43 | -3.32% | 12.36 | 13.02 | 102451 | 13006 | 3.82% |
| 2024-10-10 | 13.13 | 12.94 | -0.49 | -3.65% | 12.50 | 13.50 | 171314 | 22239 | 6.40% |
| 2024-10-09 | 14.40 | 13.43 | -1.49 | -9.99% | 13.43 | 14.40 | 198624 | 27257 | 7.42% |
| 2024-10-08 | 15.60 | 14.92 | 0.69 | 4.85% | 13.83 | 15.63 | 311828 | 45996 | 11.64% |
| 2024-09-30 | 13.80 | 14.23 | 1.07 | 8.13% | 13.16 | 14.36 | 259940 | 36068 | 9.70% |
| 2024-09-27 | 12.83 | 13.16 | 0.50 | 3.95% | 12.60 | 13.20 | 115985 | 15003 | 4.33% |
| 2024-09-26 | 12.45 | 12.66 | 0.17 | 1.36% | 12.26 | 12.67 | 113611 | 14229 | 4.24% |
| 2024-09-25 | 12.22 | 12.49 | 0.29 | 2.38% | 12.22 | 13.04 | 176846 | 22358 | 6.60% |
| 2024-09-24 | 11.70 | 12.20 | 0.39 | 3.30% | 11.70 | 12.20 | 93939 | 11265 | 3.51% |
| 2024-09-23 | 11.78 | 11.81 | 0.07 | 0.60% | 11.66 | 11.88 | 53071 | 6255 | 1.98% |
| 2024-09-20 | 11.72 | 11.74 | -0.10 | -0.84% | 11.62 | 11.84 | 58465 | 6849 | 2.18% |
| 2024-09-19 | 11.23 | 11.84 | 0.66 | 5.90% | 11.18 | 11.91 | 102278 | 11839 | 3.82% |
| 2024-09-18 | 11.26 | 11.18 | -0.09 | -0.80% | 11.02 | 11.46 | 41726 | 4670 | 1.56% |
| 2024-09-13 | 11.48 | 11.27 | -0.24 | -2.09% | 11.26 | 11.61 | 48878 | 5570 | 1.82% |
| 2024-09-12 | 11.48 | 11.51 | 0.01 | 0.09% | 11.46 | 11.90 | 63369 | 7401 | 2.37% |
| 2024-09-11 | 11.43 | 11.50 | -0.11 | -0.95% | 11.39 | 11.64 | 39440 | 4535 | 1.47% |
| 2024-09-10 | 11.42 | 11.61 | 0.19 | 1.66% | 11.28 | 11.64 | 43000 | 4931 | 1.61% |
| 2024-09-09 | 11.35 | 11.42 | -0.01 | -0.09% | 11.24 | 11.52 | 31829 | 3630 | 1.19% |
| 2024-09-06 | 11.63 | 11.43 | -0.24 | -2.06% | 11.41 | 11.71 | 43487 | 5020 | 1.62% |
| 2024-09-05 | 11.51 | 11.67 | 0.25 | 2.19% | 11.42 | 11.74 | 55240 | 6417 | 2.06% |
| 2024-09-04 | 11.35 | 11.42 | -0.05 | -0.44% | 11.32 | 11.55 | 34007 | 3890 | 1.27% |
| 2024-09-03 | 11.30 | 11.47 | 0.18 | 1.59% | 11.30 | 11.59 | 48703 | 5580 | 1.82% |
| 2024-09-02 | 11.56 | 11.29 | -0.28 | -2.42% | 11.27 | 11.65 | 55179 | 6310 | 2.06% |
| 2024-08-30 | 11.14 | 11.57 | 0.41 | 3.67% | 11.14 | 11.78 | 87964 | 10155 | 3.28% |
| 2024-08-29 | 11.08 | 11.16 | 0.06 | 0.54% | 10.99 | 11.25 | 44629 | 4979 | 1.67% |
| 2024-08-28 | 10.88 | 11.10 | 0.21 | 1.93% | 10.78 | 11.19 | 55222 | 6098 | 2.06% |
| 2024-08-27 | 11.23 | 10.89 | -0.40 | -3.54% | 10.86 | 11.26 | 56795 | 6270 | 2.12% |
| 2024-08-26 | 11.15 | 11.29 | 0.04 | 0.36% | 11.10 | 11.35 | 46912 | 5280 | 1.75% |