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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 14.28 | 14.23 | -0.12 | -0.84% | 14.03 | 14.45 | 33091 | 4713 | 1.83% |
| 2024-11-20 | 14.21 | 14.35 | 0.03 | 0.21% | 14.08 | 14.43 | 42605 | 6082 | 2.35% |
| 2024-11-19 | 13.75 | 14.32 | 0.49 | 3.54% | 13.67 | 14.32 | 48694 | 6813 | 2.69% |
| 2024-11-18 | 14.22 | 13.83 | -0.24 | -1.71% | 13.66 | 15.22 | 64716 | 9259 | 3.57% |
| 2024-11-15 | 14.61 | 14.07 | -0.60 | -4.09% | 14.07 | 14.80 | 63716 | 9179 | 3.52% |
| 2024-11-14 | 15.00 | 14.67 | -0.40 | -2.65% | 14.62 | 15.42 | 96721 | 14552 | 5.34% |
| 2024-11-13 | 14.66 | 15.07 | 0.41 | 2.80% | 14.30 | 15.18 | 89181 | 13206 | 4.92% |
| 2024-11-12 | 14.56 | 14.66 | 0.10 | 0.69% | 14.50 | 14.99 | 82238 | 12136 | 4.54% |
| 2024-11-11 | 14.15 | 14.56 | 0.45 | 3.19% | 14.15 | 14.57 | 62770 | 9031 | 3.46% |
| 2024-11-08 | 14.18 | 14.11 | 0.02 | 0.14% | 13.95 | 14.29 | 60765 | 8587 | 3.35% |
| 2024-11-07 | 13.81 | 14.09 | 0.16 | 1.15% | 13.75 | 14.11 | 54360 | 7617 | 3.00% |
| 2024-11-06 | 14.00 | 13.93 | -0.12 | -0.85% | 13.83 | 14.27 | 55061 | 7732 | 3.04% |
| 2024-11-05 | 13.90 | 14.05 | 0.15 | 1.08% | 13.80 | 14.19 | 57474 | 8050 | 3.17% |
| 2024-11-04 | 13.30 | 13.90 | 0.12 | 0.87% | 13.30 | 14.03 | 49236 | 6785 | 2.72% |
| 2024-11-01 | 15.16 | 13.78 | -1.53 | -9.99% | 13.78 | 15.16 | 97869 | 14005 | 5.40% |
| 2024-10-31 | 15.22 | 15.31 | 0.06 | 0.39% | 14.70 | 15.72 | 107792 | 16337 | 5.95% |
| 2024-10-30 | 15.53 | 15.25 | -0.65 | -4.09% | 15.08 | 15.69 | 116702 | 17950 | 6.44% |
| 2024-10-29 | 15.05 | 15.90 | 0.48 | 3.11% | 14.66 | 16.11 | 196036 | 30100 | 10.82% |
| 2024-10-28 | 14.70 | 15.42 | 0.76 | 5.18% | 14.28 | 15.88 | 161635 | 24396 | 8.92% |
| 2024-10-25 | 14.89 | 14.66 | 0.63 | 4.49% | 14.45 | 15.12 | 140353 | 20651 | 7.75% |
| 2024-10-24 | 13.57 | 14.03 | 0.41 | 3.01% | 13.48 | 14.23 | 84534 | 11792 | 4.67% |
| 2024-10-23 | 14.03 | 13.62 | -0.41 | -2.92% | 13.57 | 14.03 | 81207 | 11172 | 4.48% |
| 2024-10-22 | 13.97 | 14.03 | 0.06 | 0.43% | 13.80 | 14.25 | 67275 | 9432 | 3.71% |
| 2024-10-21 | 13.85 | 13.97 | 0.23 | 1.67% | 13.61 | 14.11 | 84822 | 11767 | 4.68% |
| 2024-10-18 | 13.23 | 13.74 | 0.46 | 3.46% | 13.23 | 13.96 | 88799 | 12099 | 4.90% |
| 2024-10-17 | 13.29 | 13.28 | -0.02 | -0.15% | 13.22 | 13.65 | 63823 | 8566 | 3.52% |
| 2024-10-16 | 13.43 | 13.30 | -0.60 | -4.32% | 13.22 | 13.69 | 80140 | 10738 | 4.42% |
| 2024-10-15 | 14.48 | 13.90 | -0.71 | -4.86% | 13.87 | 14.76 | 88712 | 12643 | 4.90% |
| 2024-10-14 | 14.30 | 14.61 | 0.33 | 2.31% | 14.04 | 14.65 | 79591 | 11466 | 4.39% |
| 2024-10-11 | 13.95 | 14.28 | 0.38 | 2.73% | 13.65 | 14.49 | 93190 | 13262 | 5.14% |
| 2024-10-10 | 14.26 | 13.90 | -0.81 | -5.51% | 13.58 | 14.55 | 98027 | 13730 | 5.41% |
| 2024-10-09 | 15.62 | 14.71 | -1.63 | -9.98% | 14.71 | 15.62 | 121575 | 18278 | 6.71% |
| 2024-10-08 | 17.16 | 16.34 | 0.62 | 3.94% | 14.95 | 17.16 | 244218 | 39467 | 13.48% |
| 2024-09-30 | 14.86 | 15.72 | 1.18 | 8.12% | 14.20 | 15.88 | 224919 | 34033 | 12.42% |
| 2024-09-27 | 14.00 | 14.54 | 0.55 | 3.93% | 13.69 | 15.09 | 214519 | 30625 | 11.84% |
| 2024-09-26 | 13.60 | 13.99 | 0.05 | 0.36% | 13.35 | 14.32 | 179226 | 24781 | 9.89% |
| 2024-09-25 | 13.60 | 13.94 | 0.15 | 1.09% | 13.25 | 14.28 | 189803 | 26257 | 10.48% |
| 2024-09-24 | 13.29 | 13.79 | 0.24 | 1.77% | 13.11 | 14.58 | 244866 | 34182 | 13.52% |
| 2024-09-23 | 13.42 | 13.55 | 0.20 | 1.50% | 12.88 | 13.90 | 197683 | 26440 | 10.91% |
| 2024-09-20 | 13.76 | 13.35 | -0.19 | -1.40% | 13.02 | 13.98 | 280770 | 37915 | 15.50% |
| 2024-09-19 | 12.16 | 13.54 | 1.23 | 9.99% | 11.78 | 13.54 | 215121 | 27399 | 11.87% |
| 2024-09-18 | 11.88 | 12.31 | 0.43 | 3.62% | 11.67 | 12.37 | 149140 | 18102 | 8.23% |
| 2024-09-13 | 12.51 | 11.88 | -0.96 | -7.48% | 11.80 | 12.78 | 170998 | 20626 | 9.44% |
| 2024-09-12 | 11.32 | 12.84 | 0.51 | 4.14% | 11.32 | 13.30 | 254878 | 31120 | 14.07% |
| 2024-09-11 | 12.33 | 12.33 | -1.37 | -10.00% | 12.33 | 12.67 | 75490 | 9341 | 4.17% |
| 2024-09-10 | 12.31 | 13.70 | 1.25 | 10.04% | 12.19 | 13.70 | 337480 | 44368 | 18.63% |
| 2024-09-09 | 11.26 | 12.45 | 1.13 | 9.98% | 11.09 | 12.45 | 174047 | 20856 | 9.61% |
| 2024-09-06 | 11.68 | 11.32 | -0.75 | -6.21% | 11.29 | 11.94 | 175360 | 20189 | 9.68% |
| 2024-09-05 | 12.21 | 12.07 | -1.03 | -7.86% | 11.79 | 12.49 | 288899 | 34664 | 15.95% |
| 2024-09-04 | 12.00 | 13.10 | 1.19 | 9.99% | 11.86 | 13.10 | 290460 | 37076 | 16.03% |
| 2024-09-03 | 10.68 | 11.91 | 1.08 | 9.97% | 10.60 | 11.91 | 155306 | 17366 | 8.57% |
| 2024-09-02 | 10.89 | 10.83 | -0.17 | -1.55% | 10.73 | 11.22 | 118054 | 12939 | 6.52% |
| 2024-08-30 | 10.68 | 11.00 | 0.28 | 2.61% | 10.59 | 11.18 | 157696 | 17209 | 8.70% |
| 2024-08-29 | 10.76 | 10.72 | -0.10 | -0.92% | 10.52 | 11.10 | 138066 | 14748 | 7.62% |
| 2024-08-28 | 10.99 | 10.82 | -0.59 | -5.17% | 10.50 | 11.20 | 162184 | 17447 | 8.95% |
| 2024-08-27 | 11.55 | 11.41 | -0.20 | -1.72% | 11.01 | 12.50 | 222452 | 26251 | 12.28% |
| 2024-08-26 | 11.97 | 11.61 | -0.36 | -3.01% | 11.16 | 12.51 | 237799 | 28081 | 13.13% |
| 2024-08-23 | 10.20 | 11.97 | 1.09 | 10.02% | 10.20 | 11.97 | 223950 | 24790 | 12.36% |
| 2024-08-22 | 11.31 | 10.88 | 0.32 | 3.03% | 10.56 | 11.61 | 215485 | 23864 | 11.89% |
| 2024-08-21 | 9.60 | 10.56 | 0.96 | 10.00% | 9.51 | 10.56 | 37388 | 3883 | 2.06% |
| 2024-08-20 | 9.75 | 9.60 | -0.21 | -2.14% | 9.54 | 9.83 | 17227 | 1662 | 0.95% |
| 2024-08-19 | 9.91 | 9.81 | -0.15 | -1.51% | 9.77 | 10.02 | 23923 | 2360 | 1.32% |
| 2024-08-16 | 9.95 | 9.96 | 0.05 | 0.50% | 9.92 | 10.17 | 30441 | 3056 | 1.68% |
| 2024-08-15 | 9.75 | 9.91 | 0.12 | 1.23% | 9.72 | 9.97 | 23875 | 2358 | 1.32% |
| 2024-08-14 | 9.73 | 9.79 | 0.03 | 0.31% | 9.72 | 9.90 | 33741 | 3312 | 1.86% |
| 2024-08-13 | 9.53 | 9.76 | 0.17 | 1.77% | 9.52 | 10.02 | 33037 | 3207 | 1.82% |