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 | 15.78 | 15.75 | 0.05 | 0.32% | 15.51 | 15.88 | 10395 | 1634 | 1.18% |
| 2024-12-02 | 15.70 | 15.70 | 0.06 | 0.38% | 15.46 | 16.16 | 19811 | 3133 | 2.25% |
| 2024-11-29 | 15.12 | 15.64 | 0.49 | 3.23% | 15.00 | 15.75 | 20555 | 3176 | 2.33% |
| 2024-11-28 | 14.85 | 15.15 | 0.30 | 2.02% | 14.70 | 15.20 | 14221 | 2138 | 1.61% |
| 2024-11-27 | 14.82 | 14.85 | 0.03 | 0.20% | 14.29 | 14.93 | 13338 | 1946 | 1.51% |
| 2024-11-26 | 15.04 | 14.82 | -0.21 | -1.40% | 14.76 | 15.26 | 10982 | 1645 | 1.25% |
| 2024-11-25 | 14.89 | 15.03 | 0.43 | 2.95% | 14.65 | 15.15 | 14482 | 2162 | 1.64% |
| 2024-11-22 | 15.50 | 14.60 | -0.91 | -5.87% | 14.60 | 15.50 | 18164 | 2732 | 2.06% |
| 2024-11-21 | 15.11 | 15.51 | 0.17 | 1.11% | 15.11 | 15.85 | 17866 | 2770 | 2.03% |
| 2024-11-20 | 14.85 | 15.34 | 0.49 | 3.30% | 14.63 | 15.34 | 14246 | 2148 | 1.62% |
| 2024-11-19 | 14.40 | 14.85 | 0.45 | 3.13% | 14.36 | 14.85 | 17084 | 2491 | 1.94% |
| 2024-11-18 | 15.21 | 14.40 | -0.60 | -4.00% | 14.33 | 15.21 | 22234 | 3255 | 2.52% |
| 2024-11-15 | 15.28 | 15.00 | -0.25 | -1.64% | 14.96 | 15.80 | 20849 | 3177 | 2.37% |
| 2024-11-14 | 15.98 | 15.25 | -0.72 | -4.51% | 15.25 | 16.03 | 23741 | 3720 | 2.69% |
| 2024-11-13 | 15.86 | 15.97 | 0.09 | 0.57% | 15.56 | 16.15 | 27944 | 4427 | 3.17% |
| 2024-11-12 | 16.17 | 15.88 | -0.12 | -0.75% | 15.60 | 17.55 | 64784 | 10763 | 7.35% |
| 2024-11-11 | 15.21 | 16.00 | 0.78 | 5.12% | 15.05 | 16.03 | 22771 | 3564 | 2.58% |
| 2024-11-08 | 14.92 | 15.22 | 0.35 | 2.35% | 14.86 | 15.29 | 23067 | 3496 | 2.62% |
| 2024-11-07 | 14.50 | 14.87 | 0.37 | 2.55% | 14.42 | 14.92 | 15501 | 2287 | 1.76% |
| 2024-11-06 | 14.50 | 14.50 | 0.00 | 0.00% | 14.35 | 14.85 | 17747 | 2588 | 2.01% |
| 2024-11-05 | 14.22 | 14.50 | 0.30 | 2.11% | 14.10 | 14.50 | 17470 | 2506 | 1.98% |
| 2024-11-04 | 13.99 | 14.20 | 0.36 | 2.60% | 13.77 | 14.24 | 15761 | 2218 | 1.79% |
| 2024-11-01 | 14.40 | 13.84 | -0.57 | -3.96% | 13.76 | 14.78 | 22230 | 3152 | 2.52% |
| 2024-10-31 | 13.95 | 14.41 | 0.41 | 2.93% | 13.90 | 14.46 | 19859 | 2832 | 2.25% |
| 2024-10-30 | 14.20 | 14.00 | -0.20 | -1.41% | 13.60 | 14.28 | 19674 | 2741 | 2.23% |
| 2024-10-29 | 14.50 | 14.20 | -0.25 | -1.73% | 14.09 | 14.78 | 23417 | 3346 | 2.66% |
| 2024-10-28 | 14.18 | 14.45 | 0.55 | 3.96% | 13.91 | 14.52 | 29153 | 4141 | 3.31% |
| 2024-10-25 | 13.53 | 13.90 | 0.37 | 2.73% | 13.41 | 13.97 | 17172 | 2366 | 1.95% |
| 2024-10-24 | 13.48 | 13.53 | 0.03 | 0.22% | 13.37 | 13.73 | 10700 | 1446 | 1.21% |
| 2024-10-23 | 13.47 | 13.50 | 0.10 | 0.75% | 13.31 | 13.75 | 15482 | 2094 | 1.76% |
| 2024-10-22 | 13.48 | 13.40 | -0.20 | -1.47% | 13.23 | 13.60 | 16789 | 2250 | 1.91% |
| 2024-10-21 | 13.08 | 13.60 | 0.52 | 3.98% | 12.97 | 13.73 | 26514 | 3550 | 3.01% |
| 2024-10-18 | 12.27 | 13.08 | 0.75 | 6.08% | 12.27 | 13.44 | 23984 | 3090 | 2.72% |
| 2024-10-17 | 12.32 | 12.33 | 0.01 | 0.08% | 12.30 | 12.60 | 11072 | 1381 | 1.26% |
| 2024-10-16 | 12.23 | 12.32 | -0.01 | -0.08% | 12.12 | 12.48 | 11061 | 1366 | 1.26% |
| 2024-10-15 | 12.69 | 12.33 | -0.37 | -2.91% | 12.32 | 12.81 | 19819 | 2487 | 2.25% |
| 2024-10-14 | 12.53 | 12.70 | 0.19 | 1.52% | 12.15 | 12.80 | 20183 | 2527 | 2.29% |
| 2024-10-11 | 13.14 | 12.51 | -0.63 | -4.79% | 12.32 | 13.24 | 21204 | 2685 | 2.41% |
| 2024-10-10 | 13.35 | 13.14 | -0.11 | -0.83% | 12.99 | 13.69 | 30943 | 4124 | 3.51% |
| 2024-10-09 | 14.03 | 13.25 | -1.02 | -7.15% | 12.82 | 14.08 | 41045 | 5504 | 4.66% |
| 2024-10-08 | 15.13 | 14.27 | 1.17 | 8.93% | 13.41 | 15.58 | 51969 | 7482 | 5.90% |
| 2024-09-30 | 12.01 | 13.10 | 1.42 | 12.16% | 11.82 | 13.36 | 51392 | 6479 | 5.83% |
| 2024-09-27 | 11.20 | 11.68 | 0.59 | 5.32% | 11.20 | 11.76 | 10306 | 1181 | 1.17% |
| 2024-09-26 | 10.77 | 11.09 | 0.34 | 3.16% | 10.62 | 11.11 | 9772 | 1060 | 1.11% |
| 2024-09-25 | 10.54 | 10.75 | 0.23 | 2.19% | 10.54 | 10.88 | 8557 | 920 | 0.97% |
| 2024-09-24 | 10.11 | 10.52 | 0.41 | 4.06% | 10.11 | 10.52 | 8819 | 913 | 1.00% |
| 2024-09-23 | 10.15 | 10.11 | -0.03 | -0.30% | 10.01 | 10.29 | 6310 | 640 | 0.72% |
| 2024-09-20 | 10.31 | 10.14 | -0.19 | -1.84% | 10.07 | 10.31 | 5630 | 572 | 0.64% |
| 2024-09-19 | 10.14 | 10.33 | 0.29 | 2.89% | 9.93 | 10.38 | 10281 | 1049 | 1.17% |
| 2024-09-18 | 10.10 | 10.04 | -0.11 | -1.08% | 9.81 | 10.26 | 8185 | 816 | 0.93% |
| 2024-09-13 | 10.43 | 10.15 | -0.27 | -2.59% | 10.13 | 10.52 | 7939 | 814 | 0.90% |
| 2024-09-12 | 10.40 | 10.42 | -0.03 | -0.29% | 10.36 | 10.63 | 6607 | 693 | 0.75% |
| 2024-09-11 | 10.22 | 10.45 | 0.03 | 0.29% | 10.22 | 10.54 | 6679 | 697 | 0.76% |
| 2024-09-10 | 10.31 | 10.42 | 0.15 | 1.46% | 10.10 | 10.46 | 9421 | 969 | 1.07% |
| 2024-09-09 | 10.38 | 10.27 | 0.01 | 0.10% | 10.13 | 10.58 | 11726 | 1213 | 1.33% |
| 2024-09-06 | 10.69 | 10.26 | -0.45 | -4.20% | 10.21 | 10.73 | 9321 | 970 | 1.06% |
| 2024-09-05 | 10.53 | 10.71 | 0.11 | 1.04% | 10.53 | 10.79 | 5861 | 626 | 0.67% |
| 2024-09-04 | 10.83 | 10.60 | -0.22 | -2.03% | 10.52 | 10.85 | 9697 | 1035 | 1.10% |
| 2024-09-03 | 10.85 | 10.82 | -0.03 | -0.28% | 10.74 | 11.05 | 8350 | 910 | 0.95% |
| 2024-09-02 | 10.97 | 10.85 | -0.12 | -1.09% | 10.83 | 11.18 | 13033 | 1432 | 1.48% |
| 2024-08-30 | 10.84 | 10.97 | 0.21 | 1.95% | 10.61 | 11.13 | 12481 | 1365 | 1.42% |
| 2024-08-29 | 10.73 | 10.76 | 0.03 | 0.28% | 10.65 | 10.92 | 14773 | 1589 | 1.68% |
| 2024-08-28 | 10.45 | 10.73 | 0.23 | 2.19% | 10.23 | 10.92 | 11596 | 1228 | 1.32% |
| 2024-08-27 | 10.51 | 10.50 | 0.02 | 0.19% | 10.36 | 10.78 | 13652 | 1447 | 1.55% |
| 2024-08-26 | 9.99 | 10.48 | 0.53 | 5.33% | 9.99 | 10.68 | 13967 | 1451 | 1.58% |