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 | 15.580 | 15.290 | -0.150 | -0.97% | 15.120 | 15.870 | 89003 | 13735 | 11.29% |
| 2024-12-02 | 14.670 | 15.440 | 0.720 | 4.89% | 14.600 | 15.480 | 109219 | 16519 | 13.86% |
| 2024-11-29 | 14.580 | 14.720 | -0.090 | -0.61% | 14.010 | 14.910 | 102370 | 14839 | 12.99% |
| 2024-11-28 | 15.050 | 14.810 | -0.040 | -0.27% | 14.710 | 15.720 | 126015 | 19052 | 15.99% |
| 2024-11-27 | 14.510 | 14.850 | -0.060 | -0.40% | 14.000 | 15.020 | 106920 | 15574 | 13.56% |
| 2024-11-26 | 15.250 | 14.910 | -0.390 | -2.55% | 14.580 | 15.730 | 124661 | 18809 | 15.81% |
| 2024-11-25 | 15.800 | 15.300 | -1.100 | -6.71% | 14.700 | 15.980 | 150152 | 23049 | 19.05% |
| 2024-11-22 | 17.600 | 16.400 | -2.600 | -13.68% | 16.160 | 18.500 | 226106 | 39208 | 28.68% |
| 2024-11-21 | 17.900 | 19.000 | 2.860 | 17.72% | 17.000 | 20.970 | 349701 | 64333 | 44.36% |
| 2024-11-20 | 12.250 | 16.140 | 3.720 | 29.95% | 12.210 | 16.140 | 242167 | 38060 | 30.72% |
| 2024-11-19 | 13.580 | 12.420 | -1.180 | -8.68% | 11.530 | 13.800 | 103147 | 12867 | 13.08% |
| 2024-11-18 | 13.180 | 13.600 | 0.810 | 6.33% | 12.630 | 14.580 | 126036 | 17208 | 15.99% |
| 2024-11-15 | 12.020 | 12.790 | 0.510 | 4.15% | 11.700 | 12.880 | 87397 | 10843 | 11.09% |
| 2024-11-14 | 12.290 | 12.280 | -0.030 | -0.24% | 12.170 | 12.880 | 71097 | 8953 | 9.02% |
| 2024-11-13 | 12.160 | 12.310 | 0.210 | 1.74% | 11.400 | 12.400 | 45894 | 5455 | 5.82% |
| 2024-11-12 | 12.420 | 12.100 | -0.320 | -2.58% | 11.860 | 12.870 | 45009 | 5535 | 5.71% |
| 2024-11-11 | 12.000 | 12.420 | 0.230 | 1.89% | 11.690 | 12.540 | 62178 | 7473 | 7.89% |
| 2024-11-08 | 12.390 | 12.190 | -0.610 | -4.77% | 12.030 | 13.070 | 88121 | 10978 | 11.18% |
| 2024-11-07 | 13.220 | 12.800 | 0.500 | 4.07% | 12.470 | 13.900 | 117542 | 15583 | 14.91% |
| 2024-11-06 | 11.900 | 12.300 | 0.430 | 3.62% | 11.800 | 12.840 | 107463 | 13171 | 13.63% |
| 2024-11-05 | 11.210 | 11.870 | 0.670 | 5.98% | 11.210 | 11.980 | 83117 | 9714 | 10.54% |
| 2024-11-04 | 10.700 | 11.200 | 0.520 | 4.87% | 10.690 | 11.250 | 51918 | 5700 | 6.59% |
| 2024-11-01 | 11.100 | 10.680 | -0.500 | -4.47% | 10.680 | 11.600 | 67389 | 7461 | 8.55% |
| 2024-10-31 | 11.690 | 11.180 | -0.440 | -3.79% | 11.000 | 12.220 | 72886 | 8327 | 9.25% |
| 2024-10-30 | 12.200 | 11.620 | -0.650 | -5.30% | 11.090 | 12.370 | 89711 | 10525 | 11.38% |
| 2024-10-29 | 12.000 | 12.270 | -0.230 | -1.84% | 11.840 | 12.880 | 140133 | 17180 | 17.78% |
| 2024-10-28 | 12.580 | 12.500 | 1.020 | 8.89% | 10.800 | 13.230 | 191112 | 23161 | 24.24% |
| 2024-10-25 | 10.100 | 11.480 | 1.520 | 15.26% | 9.580 | 12.870 | 195270 | 21847 | 24.77% |
| 2024-10-24 | 9.660 | 9.960 | 0.480 | 5.06% | 9.480 | 10.530 | 106742 | 10687 | 13.54% |
| 2024-10-23 | 8.710 | 9.480 | 0.720 | 8.22% | 8.680 | 9.880 | 80492 | 7415 | 10.21% |
| 2024-10-22 | 9.450 | 8.760 | -0.610 | -6.51% | 8.660 | 9.450 | 66869 | 5961 | 8.48% |
| 2024-10-21 | 8.660 | 9.370 | 0.820 | 9.59% | 8.660 | 9.390 | 80560 | 7269 | 10.22% |
| 2024-10-18 | 8.130 | 8.550 | 0.430 | 5.30% | 8.070 | 8.710 | 61269 | 5157 | 7.77% |
| 2024-10-17 | 7.880 | 8.120 | 0.290 | 3.70% | 7.880 | 8.600 | 58379 | 4801 | 7.41% |
| 2024-10-16 | 7.520 | 7.830 | 0.250 | 3.30% | 7.510 | 7.900 | 25554 | 1984 | 3.24% |
| 2024-10-15 | 7.600 | 7.580 | 0.010 | 0.13% | 7.510 | 8.000 | 29598 | 2304 | 3.75% |
| 2024-10-14 | 7.400 | 7.570 | 0.270 | 3.70% | 7.250 | 7.680 | 24857 | 1861 | 3.15% |
| 2024-10-11 | 7.970 | 7.300 | -0.700 | -8.75% | 7.300 | 7.970 | 32447 | 2436 | 4.12% |
| 2024-10-10 | 8.330 | 8.000 | -0.200 | -2.44% | 7.930 | 8.610 | 35386 | 2915 | 4.49% |
| 2024-10-09 | 9.000 | 8.200 | -1.630 | -16.58% | 8.130 | 9.190 | 57901 | 5015 | 7.35% |
| 2024-10-08 | 10.000 | 9.830 | 1.790 | 22.26% | 8.300 | 10.130 | 104400 | 9681 | 13.24% |
| 2024-09-30 | 7.160 | 8.040 | 1.230 | 18.06% | 7.060 | 8.180 | 75455 | 5791 | 9.57% |
| 2024-09-27 | 6.470 | 6.810 | 0.400 | 6.24% | 6.470 | 6.930 | 37470 | 2526 | 4.75% |
| 2024-09-26 | 6.360 | 6.410 | 0.100 | 1.58% | 6.270 | 6.440 | 10882 | 692 | 1.38% |
| 2024-09-25 | 6.320 | 6.310 | 0.010 | 0.16% | 6.310 | 6.470 | 9687 | 620 | 1.23% |
| 2024-09-24 | 6.190 | 6.300 | 0.160 | 2.61% | 6.130 | 6.330 | 6058 | 378 | 0.77% |
| 2024-09-23 | 6.210 | 6.140 | -0.080 | -1.29% | 6.140 | 6.230 | 4266 | 263 | 0.54% |
| 2024-09-20 | 6.270 | 6.220 | -0.050 | -0.80% | 6.220 | 6.290 | 2008 | 125 | 0.25% |
| 2024-09-19 | 6.230 | 6.270 | 0.040 | 0.64% | 6.200 | 6.350 | 4808 | 302 | 0.61% |
| 2024-09-18 | 6.250 | 6.230 | -0.060 | -0.95% | 6.180 | 6.300 | 2149 | 133 | 0.27% |
| 2024-09-13 | 6.200 | 6.290 | 0.070 | 1.13% | 6.140 | 6.370 | 4642 | 290 | 0.59% |
| 2024-09-12 | 6.260 | 6.220 | -0.020 | -0.32% | 6.200 | 6.260 | 2719 | 168 | 0.34% |
| 2024-09-11 | 6.200 | 6.240 | 0.010 | 0.16% | 6.180 | 6.240 | 1969 | 122 | 0.25% |
| 2024-09-10 | 6.160 | 6.230 | 0.060 | 0.97% | 6.130 | 6.230 | 2545 | 156 | 0.32% |
| 2024-09-09 | 6.210 | 6.170 | -0.060 | -0.96% | 6.140 | 6.220 | 3791 | 234 | 0.48% |
| 2024-09-06 | 6.370 | 6.230 | -0.050 | -0.80% | 6.210 | 6.370 | 2264 | 141 | 0.29% |
| 2024-09-05 | 6.300 | 6.280 | 0.030 | 0.48% | 6.220 | 6.300 | 3355 | 209 | 0.43% |
| 2024-09-04 | 6.380 | 6.250 | -0.120 | -1.88% | 6.220 | 6.410 | 6149 | 387 | 0.78% |
| 2024-09-03 | 6.460 | 6.370 | 0.000 | 0.00% | 6.330 | 6.460 | 4415 | 281 | 0.56% |
| 2024-09-02 | 6.370 | 6.370 | 0.000 | 0.00% | 6.340 | 6.540 | 14003 | 903 | 1.78% |
| 2024-08-30 | 6.180 | 6.370 | 0.160 | 2.58% | 6.170 | 6.410 | 11677 | 740 | 1.48% |
| 2024-08-29 | 6.160 | 6.210 | 0.050 | 0.81% | 6.160 | 6.280 | 3485 | 217 | 0.44% |
| 2024-08-28 | 6.140 | 6.160 | 0.000 | 0.00% | 6.100 | 6.220 | 4660 | 287 | 0.59% |
| 2024-08-27 | 6.150 | 6.160 | -0.040 | -0.65% | 6.140 | 6.220 | 2890 | 177 | 0.37% |
| 2024-08-26 | 6.220 | 6.200 | 0.020 | 0.32% | 6.150 | 6.260 | 2507 | 155 | 0.32% |