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 | 15.500 | 15.700 | 0.150 | 0.96% | 15.180 | 16.680 | 22198 | 3462 | 4.55% |
| 2024-12-02 | 15.230 | 15.550 | -0.440 | -2.75% | 15.120 | 15.980 | 35826 | 5552 | 7.34% |
| 2024-11-29 | 14.150 | 15.990 | 1.470 | 10.12% | 14.120 | 16.030 | 41682 | 6320 | 8.54% |
| 2024-11-28 | 15.220 | 14.520 | -0.680 | -4.47% | 14.520 | 15.990 | 31950 | 4912 | 6.55% |
| 2024-11-27 | 13.450 | 15.200 | 1.440 | 10.47% | 13.300 | 15.500 | 27422 | 3950 | 5.62% |
| 2024-11-26 | 14.880 | 13.760 | -1.340 | -8.87% | 13.610 | 14.940 | 25421 | 3641 | 5.21% |
| 2024-11-25 | 15.850 | 15.100 | -0.700 | -4.43% | 14.630 | 15.880 | 40439 | 6134 | 8.29% |
| 2024-11-22 | 15.250 | 15.800 | 0.500 | 3.27% | 14.550 | 16.500 | 59019 | 9027 | 12.09% |
| 2024-11-21 | 15.000 | 15.300 | 0.260 | 1.73% | 14.460 | 15.600 | 44235 | 6658 | 9.06% |
| 2024-11-20 | 13.140 | 15.040 | 1.900 | 14.46% | 13.090 | 15.080 | 44695 | 6312 | 9.16% |
| 2024-11-19 | 13.800 | 13.140 | -0.640 | -4.64% | 12.000 | 13.810 | 43412 | 5600 | 8.89% |
| 2024-11-18 | 14.450 | 13.780 | -0.750 | -5.16% | 13.300 | 15.190 | 55912 | 8081 | 11.46% |
| 2024-11-15 | 13.200 | 14.530 | 1.150 | 8.59% | 13.050 | 14.960 | 61576 | 8744 | 12.62% |
| 2024-11-14 | 13.140 | 13.380 | 0.160 | 1.21% | 12.820 | 14.000 | 50697 | 6861 | 10.39% |
| 2024-11-13 | 12.470 | 13.220 | 0.630 | 5.00% | 11.900 | 13.220 | 40907 | 5166 | 8.38% |
| 2024-11-12 | 12.940 | 12.590 | -0.360 | -2.78% | 12.220 | 13.210 | 34473 | 4409 | 7.06% |
| 2024-11-11 | 12.840 | 12.950 | 0.100 | 0.78% | 12.130 | 13.300 | 44757 | 5642 | 9.17% |
| 2024-11-08 | 13.900 | 12.850 | -1.180 | -8.41% | 12.630 | 14.480 | 61708 | 8345 | 12.64% |
| 2024-11-07 | 13.010 | 14.030 | 0.280 | 2.04% | 12.950 | 15.900 | 90514 | 12740 | 18.55% |
| 2024-11-06 | 11.330 | 13.750 | 1.990 | 16.92% | 11.330 | 13.780 | 84455 | 10633 | 17.30% |
| 2024-11-05 | 11.590 | 11.760 | 0.540 | 4.81% | 11.350 | 11.870 | 48346 | 5631 | 9.91% |
| 2024-11-04 | 10.670 | 11.220 | 0.440 | 4.08% | 10.670 | 11.260 | 30190 | 3309 | 6.19% |
| 2024-11-01 | 10.940 | 10.780 | -0.370 | -3.32% | 10.090 | 11.120 | 40928 | 4347 | 8.39% |
| 2024-10-31 | 12.160 | 11.150 | -1.180 | -9.57% | 10.940 | 12.320 | 65225 | 7479 | 13.36% |
| 2024-10-30 | 12.500 | 12.330 | 0.290 | 2.41% | 11.400 | 13.000 | 66915 | 8092 | 13.71% |
| 2024-10-29 | 11.230 | 12.040 | 0.860 | 7.69% | 10.860 | 13.000 | 91918 | 10862 | 18.83% |
| 2024-10-28 | 11.000 | 11.180 | 0.880 | 8.54% | 10.590 | 11.500 | 59116 | 6548 | 12.11% |
| 2024-10-25 | 10.550 | 10.300 | -0.260 | -2.46% | 10.220 | 11.500 | 62424 | 6798 | 12.79% |
| 2024-10-24 | 10.100 | 10.560 | 0.490 | 4.87% | 10.040 | 10.880 | 50357 | 5276 | 10.32% |
| 2024-10-23 | 9.690 | 10.070 | 0.150 | 1.51% | 9.680 | 10.230 | 31532 | 3171 | 6.46% |
| 2024-10-22 | 10.450 | 9.920 | -0.920 | -8.49% | 9.710 | 10.550 | 53060 | 5364 | 10.87% |
| 2024-10-21 | 9.990 | 10.840 | 1.140 | 11.75% | 9.710 | 10.870 | 72729 | 7431 | 14.90% |
| 2024-10-18 | 9.180 | 9.700 | 0.270 | 2.86% | 9.060 | 9.950 | 68331 | 6546 | 14.00% |
| 2024-10-17 | 9.280 | 9.430 | 0.280 | 3.06% | 9.040 | 9.810 | 63132 | 5929 | 12.93% |
| 2024-10-16 | 8.560 | 9.150 | 0.400 | 4.57% | 8.560 | 9.450 | 45386 | 4095 | 9.30% |
| 2024-10-15 | 8.880 | 8.750 | -0.080 | -0.91% | 8.530 | 9.120 | 23422 | 2069 | 4.80% |
| 2024-10-14 | 8.750 | 8.830 | 0.290 | 3.40% | 8.500 | 8.910 | 24959 | 2183 | 5.11% |
| 2024-10-11 | 9.230 | 8.540 | -0.690 | -7.48% | 8.470 | 9.250 | 35527 | 3087 | 7.28% |
| 2024-10-10 | 9.210 | 9.230 | 0.020 | 0.22% | 8.920 | 9.860 | 36932 | 3460 | 7.57% |
| 2024-10-09 | 10.170 | 9.210 | -2.580 | -21.88% | 9.210 | 10.800 | 60683 | 6101 | 12.43% |
| 2024-10-08 | 12.000 | 11.790 | 1.890 | 19.09% | 10.020 | 12.860 | 123261 | 13684 | 25.25% |
| 2024-09-30 | 8.690 | 9.900 | 1.530 | 18.28% | 8.500 | 9.900 | 73677 | 6747 | 15.10% |
| 2024-09-27 | 7.880 | 8.370 | 0.540 | 6.90% | 7.840 | 8.480 | 30379 | 2467 | 6.22% |
| 2024-09-26 | 7.840 | 7.830 | -0.030 | -0.38% | 7.780 | 8.020 | 14663 | 1149 | 3.00% |
| 2024-09-25 | 7.830 | 7.860 | 0.000 | 0.00% | 7.830 | 7.970 | 3136 | 247 | 0.64% |
| 2024-09-24 | 7.900 | 7.860 | 0.120 | 1.55% | 7.710 | 7.900 | 3654 | 285 | 0.75% |
| 2024-09-23 | 7.740 | 7.740 | -0.110 | -1.40% | 7.720 | 7.840 | 1259 | 97 | 0.26% |
| 2024-09-20 | 7.800 | 7.850 | -0.040 | -0.51% | 7.640 | 7.950 | 3072 | 241 | 0.63% |
| 2024-09-19 | 7.900 | 7.890 | -0.130 | -1.62% | 7.700 | 8.050 | 7132 | 561 | 1.46% |
| 2024-09-18 | 8.050 | 8.020 | -0.140 | -1.72% | 7.800 | 8.090 | 1265 | 101 | 0.26% |
| 2024-09-13 | 8.130 | 8.160 | 0.030 | 0.37% | 8.030 | 8.260 | 901 | 73 | 0.18% |
| 2024-09-12 | 8.370 | 8.130 | -0.070 | -0.85% | 8.130 | 8.370 | 891 | 72 | 0.18% |
| 2024-09-11 | 8.240 | 8.200 | -0.180 | -2.15% | 8.200 | 8.320 | 529 | 43 | 0.11% |
| 2024-09-10 | 8.350 | 8.380 | 0.000 | 0.00% | 8.150 | 8.390 | 1221 | 101 | 0.25% |
| 2024-09-09 | 8.190 | 8.380 | 0.080 | 0.96% | 8.100 | 8.450 | 1916 | 158 | 0.39% |
| 2024-09-06 | 8.200 | 8.300 | 0.090 | 1.10% | 8.120 | 8.490 | 3791 | 311 | 0.78% |
| 2024-09-05 | 8.190 | 8.210 | -0.110 | -1.32% | 8.180 | 8.360 | 1895 | 155 | 0.39% |
| 2024-09-04 | 8.480 | 8.320 | -0.140 | -1.65% | 8.300 | 8.480 | 1185 | 99 | 0.24% |
| 2024-09-03 | 8.250 | 8.460 | 0.220 | 2.67% | 8.180 | 8.660 | 4699 | 395 | 0.96% |
| 2024-09-02 | 8.440 | 8.240 | -0.250 | -2.94% | 8.060 | 8.440 | 3732 | 305 | 0.76% |
| 2024-08-30 | 8.550 | 8.490 | -0.110 | -1.28% | 8.170 | 8.640 | 7135 | 598 | 1.46% |
| 2024-08-29 | 8.290 | 8.600 | 0.000 | 0.00% | 7.510 | 8.600 | 12310 | 987 | 2.52% |
| 2024-08-28 | 8.640 | 8.600 | 0.290 | 3.49% | 8.480 | 10.000 | 18561 | 1669 | 3.77% |
| 2024-08-27 | 8.020 | 8.310 | 0.300 | 3.75% | 8.010 | 8.340 | 3870 | 317 | 0.79% |
| 2024-08-26 | 7.990 | 8.010 | 0.080 | 1.01% | 7.810 | 8.210 | 4048 | 327 | 0.82% |