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 | 14.71 | 14.81 | 0.00 | 0.00% | 14.66 | 15.09 | 2211914 | 328598 | 2.69% |
| 2024-11-20 | 14.72 | 14.81 | -0.08 | -0.54% | 14.57 | 14.90 | 2416851 | 356268 | 2.94% |
| 2024-11-19 | 15.17 | 14.89 | -0.23 | -1.52% | 14.42 | 15.24 | 3385910 | 501029 | 4.12% |
| 2024-11-18 | 14.93 | 15.12 | 0.40 | 2.72% | 14.49 | 15.44 | 4570895 | 685783 | 5.57% |
| 2024-11-15 | 14.45 | 14.72 | 0.20 | 1.38% | 14.36 | 15.15 | 3820981 | 563076 | 4.65% |
| 2024-11-14 | 15.01 | 14.52 | -0.55 | -3.65% | 14.49 | 15.17 | 2879502 | 424798 | 3.51% |
| 2024-11-13 | 15.15 | 15.07 | -0.38 | -2.46% | 14.66 | 15.33 | 4069918 | 611144 | 4.96% |
| 2024-11-12 | 15.70 | 15.45 | -0.10 | -0.64% | 15.23 | 16.25 | 8305613 | 1310000 | 10.11% |
| 2024-11-11 | 14.08 | 15.55 | 1.41 | 9.97% | 14.01 | 15.55 | 6305389 | 941970 | 7.68% |
| 2024-11-08 | 14.45 | 14.14 | -0.23 | -1.60% | 14.11 | 14.58 | 2809303 | 403084 | 3.42% |
| 2024-11-07 | 14.15 | 14.37 | -0.01 | -0.07% | 13.95 | 14.37 | 2659802 | 377310 | 3.24% |
| 2024-11-06 | 14.31 | 14.38 | 0.09 | 0.63% | 14.26 | 14.79 | 3773586 | 546511 | 4.59% |
| 2024-11-05 | 14.30 | 14.29 | -0.01 | -0.07% | 13.90 | 14.53 | 4086250 | 580881 | 4.98% |
| 2024-11-04 | 13.72 | 14.30 | 0.81 | 6.00% | 13.60 | 14.33 | 4520162 | 633756 | 5.50% |
| 2024-11-01 | 13.36 | 13.49 | 0.22 | 1.66% | 13.35 | 14.18 | 2985042 | 408119 | 3.63% |
| 2024-10-31 | 13.21 | 13.27 | 0.02 | 0.15% | 13.06 | 13.41 | 1926698 | 255347 | 2.35% |
| 2024-10-30 | 13.26 | 13.25 | -0.15 | -1.12% | 13.20 | 13.48 | 1610319 | 213895 | 1.96% |
| 2024-10-29 | 13.55 | 13.40 | -0.30 | -2.19% | 13.37 | 13.70 | 2234357 | 301544 | 2.72% |
| 2024-10-28 | 13.60 | 13.70 | 0.10 | 0.74% | 13.46 | 13.70 | 1648292 | 224176 | 2.01% |
| 2024-10-25 | 13.49 | 13.60 | 0.12 | 0.89% | 13.48 | 13.72 | 1543890 | 209801 | 1.88% |
| 2024-10-24 | 13.80 | 13.48 | -0.31 | -2.25% | 13.45 | 13.80 | 1686611 | 228414 | 2.05% |
| 2024-10-23 | 13.77 | 13.79 | 0.01 | 0.07% | 13.55 | 14.18 | 3136981 | 434457 | 3.82% |
| 2024-10-22 | 13.17 | 13.78 | 0.60 | 4.55% | 13.11 | 13.95 | 3356840 | 459071 | 4.09% |
| 2024-10-21 | 13.30 | 13.18 | -0.08 | -0.60% | 13.11 | 13.35 | 2015107 | 265551 | 2.45% |
| 2024-10-18 | 12.87 | 13.26 | 0.39 | 3.03% | 12.77 | 13.47 | 2635152 | 345667 | 3.21% |
| 2024-10-17 | 13.11 | 12.87 | -0.08 | -0.62% | 12.86 | 13.16 | 1587212 | 205976 | 1.93% |
| 2024-10-16 | 12.88 | 12.95 | -0.10 | -0.77% | 12.81 | 13.10 | 1483384 | 192085 | 1.81% |
| 2024-10-15 | 13.22 | 13.05 | -0.29 | -2.17% | 13.03 | 13.35 | 1555400 | 204848 | 1.89% |
| 2024-10-14 | 13.19 | 13.34 | 0.15 | 1.14% | 13.01 | 13.40 | 1708318 | 225947 | 2.08% |
| 2024-10-11 | 13.60 | 13.19 | -0.48 | -3.51% | 13.04 | 13.60 | 2066413 | 274385 | 2.52% |
| 2024-10-10 | 13.51 | 13.67 | -0.01 | -0.07% | 13.26 | 14.00 | 2807488 | 384277 | 3.42% |
| 2024-10-09 | 14.60 | 13.68 | -1.52 | -10.00% | 13.68 | 14.61 | 4445864 | 623929 | 5.41% |
| 2024-10-08 | 16.26 | 15.20 | 0.32 | 2.15% | 13.96 | 16.35 | 6948962 | 1068070 | 8.46% |
| 2024-09-30 | 14.21 | 14.88 | 1.26 | 9.25% | 13.80 | 14.90 | 4709800 | 682559 | 5.73% |
| 2024-09-27 | 13.25 | 13.62 | 0.62 | 4.77% | 13.10 | 13.88 | 3219952 | 433021 | 3.92% |
| 2024-09-26 | 12.48 | 13.00 | 0.52 | 4.17% | 12.37 | 13.00 | 2296218 | 291842 | 2.80% |
| 2024-09-25 | 12.43 | 12.48 | 0.13 | 1.05% | 12.40 | 12.87 | 2419957 | 306161 | 2.95% |
| 2024-09-24 | 12.09 | 12.35 | 0.35 | 2.92% | 11.83 | 12.35 | 1891172 | 229938 | 2.30% |
| 2024-09-23 | 11.94 | 12.00 | 0.00 | 0.00% | 11.93 | 12.10 | 686431 | 82582 | 0.84% |
| 2024-09-20 | 12.12 | 12.00 | -0.12 | -0.99% | 11.88 | 12.17 | 1025598 | 123103 | 1.25% |
| 2024-09-19 | 11.73 | 12.12 | 0.48 | 4.12% | 11.63 | 12.15 | 1591773 | 190158 | 1.94% |
| 2024-09-18 | 11.67 | 11.64 | -0.01 | -0.09% | 11.50 | 11.75 | 625122 | 72661 | 0.76% |
| 2024-09-13 | 11.75 | 11.65 | -0.14 | -1.19% | 11.65 | 11.82 | 612005 | 71642 | 0.75% |
| 2024-09-12 | 11.89 | 11.79 | -0.11 | -0.92% | 11.78 | 12.13 | 834969 | 99636 | 1.02% |
| 2024-09-11 | 11.85 | 11.90 | 0.00 | 0.00% | 11.77 | 12.01 | 634438 | 75498 | 0.77% |
| 2024-09-10 | 11.84 | 11.90 | 0.06 | 0.51% | 11.67 | 11.94 | 799994 | 94396 | 0.97% |
| 2024-09-09 | 11.93 | 11.84 | -0.21 | -1.74% | 11.75 | 11.99 | 829911 | 98404 | 1.01% |
| 2024-09-06 | 11.93 | 12.05 | 0.07 | 0.58% | 11.91 | 12.36 | 1465022 | 177905 | 1.78% |
| 2024-09-05 | 11.88 | 11.98 | 0.11 | 0.93% | 11.86 | 12.08 | 870360 | 104349 | 1.06% |
| 2024-09-04 | 11.78 | 11.87 | 0.02 | 0.17% | 11.73 | 11.92 | 664467 | 78686 | 0.81% |
| 2024-09-03 | 11.69 | 11.85 | 0.15 | 1.28% | 11.62 | 11.85 | 877538 | 103393 | 1.07% |
| 2024-09-02 | 12.00 | 11.70 | -0.39 | -3.23% | 11.70 | 12.08 | 1160300 | 137341 | 1.41% |
| 2024-08-30 | 11.71 | 12.09 | 0.34 | 2.89% | 11.70 | 12.23 | 1592179 | 191906 | 1.94% |
| 2024-08-29 | 11.48 | 11.75 | 0.23 | 2.00% | 11.43 | 11.85 | 1021350 | 119497 | 1.24% |
| 2024-08-28 | 11.65 | 11.52 | -0.16 | -1.37% | 11.44 | 11.69 | 1005425 | 115833 | 1.22% |
| 2024-08-27 | 11.93 | 11.68 | -0.29 | -2.42% | 11.64 | 11.93 | 946902 | 111180 | 1.15% |
| 2024-08-26 | 12.00 | 11.97 | -0.02 | -0.17% | 11.91 | 12.07 | 789964 | 94598 | 0.96% |
| 2024-08-23 | 11.80 | 11.99 | 0.12 | 1.01% | 11.75 | 12.04 | 1019347 | 121733 | 1.24% |
| 2024-08-22 | 12.24 | 11.87 | -0.35 | -2.86% | 11.82 | 12.29 | 1620087 | 194119 | 1.97% |
| 2024-08-21 | 12.21 | 12.22 | -0.23 | -1.85% | 12.17 | 12.42 | 1253848 | 153721 | 1.53% |
| 2024-08-20 | 13.02 | 12.45 | -0.56 | -4.30% | 12.05 | 13.05 | 2556381 | 318126 | 3.11% |
| 2024-08-19 | 13.30 | 13.01 | -0.21 | -1.59% | 13.01 | 13.35 | 1292126 | 169913 | 1.57% |
| 2024-08-16 | 13.17 | 13.22 | 0.05 | 0.38% | 13.12 | 13.30 | 1111787 | 146965 | 1.35% |
| 2024-08-15 | 13.00 | 13.17 | 0.04 | 0.30% | 12.96 | 13.32 | 1407699 | 185477 | 1.71% |
| 2024-08-14 | 12.87 | 13.13 | 0.16 | 1.23% | 12.79 | 13.26 | 1336785 | 174899 | 1.63% |
| 2024-08-13 | 12.97 | 12.97 | -0.03 | -0.23% | 12.68 | 13.03 | 1243119 | 159348 | 1.51% |