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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 14.10 | 13.52 | -0.63 | -4.45% | 13.51 | 14.21 | 223080 | 30930 | 3.69% |
| 2024-11-21 | 14.32 | 14.15 | -0.08 | -0.56% | 13.96 | 14.55 | 285959 | 40630 | 4.72% |
| 2024-11-20 | 14.09 | 14.23 | 0.12 | 0.85% | 13.94 | 14.36 | 255601 | 36221 | 4.22% |
| 2024-11-19 | 13.73 | 14.11 | 0.56 | 4.13% | 13.60 | 14.13 | 256983 | 35722 | 4.25% |
| 2024-11-18 | 13.98 | 13.55 | -0.71 | -4.98% | 13.43 | 14.19 | 297467 | 40938 | 4.91% |
| 2024-11-15 | 14.73 | 14.26 | -0.64 | -4.30% | 14.24 | 15.07 | 367966 | 53674 | 6.08% |
| 2024-11-14 | 15.50 | 14.90 | -0.35 | -2.30% | 14.82 | 16.10 | 551306 | 85320 | 9.11% |
| 2024-11-13 | 15.40 | 15.25 | -0.23 | -1.49% | 14.71 | 15.71 | 441466 | 66763 | 7.29% |
| 2024-11-12 | 15.71 | 15.48 | -0.21 | -1.34% | 15.28 | 16.26 | 860762 | 135911 | 14.22% |
| 2024-11-11 | 14.16 | 15.69 | 1.43 | 10.03% | 14.03 | 15.69 | 793313 | 119778 | 13.11% |
| 2024-11-08 | 14.37 | 14.26 | -0.26 | -1.79% | 14.03 | 14.74 | 537431 | 77167 | 8.88% |
| 2024-11-07 | 14.35 | 14.52 | -0.17 | -1.16% | 14.05 | 14.53 | 389347 | 55885 | 6.43% |
| 2024-11-06 | 14.34 | 14.69 | 0.57 | 4.04% | 14.24 | 15.15 | 667186 | 98564 | 11.02% |
| 2024-11-05 | 13.96 | 14.12 | 0.04 | 0.28% | 13.96 | 14.28 | 567438 | 80169 | 9.38% |
| 2024-11-04 | 13.20 | 14.08 | -0.59 | -4.02% | 13.20 | 14.37 | 658721 | 91878 | 10.88% |
| 2024-11-01 | 15.80 | 14.67 | -1.63 | -10.00% | 14.67 | 15.80 | 904539 | 136167 | 14.94% |
| 2024-10-31 | 15.82 | 16.30 | 1.17 | 7.73% | 15.05 | 16.57 | 1238034 | 197736 | 20.45% |
| 2024-10-30 | 14.48 | 15.13 | 0.38 | 2.58% | 14.48 | 15.92 | 1087822 | 166142 | 17.97% |
| 2024-10-29 | 15.43 | 14.75 | 0.10 | 0.68% | 14.52 | 16.12 | 1497760 | 228530 | 24.75% |
| 2024-10-28 | 14.12 | 14.65 | 1.33 | 9.98% | 13.88 | 14.65 | 836416 | 121326 | 13.82% |
| 2024-10-25 | 12.05 | 13.32 | 1.21 | 9.99% | 12.03 | 13.32 | 961055 | 125669 | 15.88% |
| 2024-10-24 | 12.40 | 12.11 | -0.42 | -3.35% | 12.05 | 12.40 | 274235 | 33390 | 4.53% |
| 2024-10-23 | 12.28 | 12.53 | 0.05 | 0.40% | 12.12 | 12.99 | 599942 | 75353 | 9.91% |
| 2024-10-22 | 11.81 | 12.48 | 0.71 | 6.03% | 11.58 | 12.53 | 478938 | 58037 | 7.91% |
| 2024-10-21 | 11.62 | 11.77 | 0.28 | 2.44% | 11.60 | 12.12 | 308203 | 36384 | 5.09% |
| 2024-10-18 | 11.09 | 11.49 | 0.40 | 3.61% | 11.06 | 11.72 | 254539 | 28994 | 4.21% |
| 2024-10-17 | 11.27 | 11.09 | -0.12 | -1.07% | 11.08 | 11.38 | 134704 | 15109 | 2.23% |
| 2024-10-16 | 11.20 | 11.21 | -0.14 | -1.23% | 11.06 | 11.39 | 139371 | 15632 | 2.30% |
| 2024-10-15 | 11.60 | 11.35 | -0.34 | -2.91% | 11.34 | 11.74 | 158634 | 18289 | 2.62% |
| 2024-10-14 | 11.44 | 11.69 | 0.25 | 2.19% | 11.18 | 11.75 | 188015 | 21589 | 3.11% |
| 2024-10-11 | 12.11 | 11.44 | -0.65 | -5.38% | 11.31 | 12.11 | 201297 | 23400 | 3.33% |
| 2024-10-10 | 12.22 | 12.09 | -0.14 | -1.14% | 12.01 | 12.55 | 256010 | 31368 | 4.23% |
| 2024-10-09 | 13.20 | 12.23 | -1.35 | -9.94% | 12.22 | 13.20 | 437178 | 55076 | 7.22% |
| 2024-10-08 | 13.67 | 13.58 | 1.15 | 9.25% | 12.65 | 13.67 | 535560 | 71626 | 8.85% |
| 2024-09-30 | 11.84 | 12.43 | 1.13 | 10.00% | 11.54 | 12.43 | 483472 | 58486 | 7.99% |
| 2024-09-27 | 10.79 | 11.30 | 0.75 | 7.11% | 10.73 | 11.45 | 342881 | 38095 | 5.67% |
| 2024-09-26 | 10.20 | 10.55 | 0.33 | 3.23% | 10.15 | 10.55 | 195377 | 20277 | 3.23% |
| 2024-09-25 | 10.21 | 10.22 | 0.07 | 0.69% | 10.16 | 10.49 | 184930 | 19125 | 3.06% |
| 2024-09-24 | 9.82 | 10.15 | 0.36 | 3.68% | 9.78 | 10.16 | 184563 | 18501 | 3.05% |
| 2024-09-23 | 9.85 | 9.79 | -0.04 | -0.41% | 9.73 | 9.92 | 62840 | 6155 | 1.04% |
| 2024-09-20 | 9.97 | 9.83 | -0.14 | -1.40% | 9.75 | 9.97 | 85003 | 8362 | 1.40% |
| 2024-09-19 | 9.77 | 9.97 | 0.26 | 2.68% | 9.71 | 10.06 | 109965 | 10904 | 1.82% |
| 2024-09-18 | 9.71 | 9.71 | 0.00 | 0.00% | 9.59 | 9.77 | 62890 | 6090 | 1.04% |
| 2024-09-13 | 10.00 | 9.71 | -0.37 | -3.67% | 9.71 | 10.07 | 137536 | 13528 | 2.27% |
| 2024-09-12 | 9.98 | 10.08 | 0.11 | 1.10% | 9.90 | 10.55 | 204635 | 20931 | 3.38% |
| 2024-09-11 | 9.89 | 9.97 | 0.03 | 0.30% | 9.87 | 10.06 | 63286 | 6314 | 1.05% |
| 2024-09-10 | 9.96 | 9.94 | 0.00 | 0.00% | 9.73 | 10.00 | 91558 | 9028 | 1.51% |
| 2024-09-09 | 9.98 | 9.94 | -0.04 | -0.40% | 9.89 | 10.06 | 64481 | 6426 | 1.07% |
| 2024-09-06 | 10.20 | 9.98 | -0.24 | -2.35% | 9.97 | 10.23 | 93071 | 9355 | 1.54% |
| 2024-09-05 | 10.15 | 10.22 | 0.07 | 0.69% | 10.15 | 10.39 | 123799 | 12721 | 2.05% |
| 2024-09-04 | 9.97 | 10.15 | 0.09 | 0.89% | 9.92 | 10.32 | 128915 | 13104 | 2.13% |
| 2024-09-03 | 9.89 | 10.06 | 0.17 | 1.72% | 9.84 | 10.10 | 94016 | 9411 | 1.55% |
| 2024-09-02 | 10.09 | 9.89 | -0.24 | -2.37% | 9.88 | 10.23 | 116350 | 11704 | 1.92% |
| 2024-08-30 | 9.98 | 10.13 | 0.08 | 0.80% | 9.93 | 10.29 | 217692 | 22103 | 3.60% |
| 2024-08-29 | 9.50 | 10.05 | 0.55 | 5.79% | 9.41 | 10.26 | 234543 | 23366 | 3.88% |
| 2024-08-28 | 9.36 | 9.50 | 0.12 | 1.28% | 9.28 | 9.54 | 89925 | 8478 | 1.49% |
| 2024-08-27 | 9.60 | 9.38 | -0.25 | -2.60% | 9.33 | 9.60 | 121208 | 11427 | 2.00% |
| 2024-08-26 | 9.59 | 9.63 | 0.04 | 0.42% | 9.55 | 9.85 | 109835 | 10656 | 1.81% |
| 2024-08-23 | 9.68 | 9.59 | -0.16 | -1.64% | 9.52 | 9.76 | 93628 | 8994 | 1.55% |
| 2024-08-22 | 10.14 | 9.75 | -0.33 | -3.27% | 9.71 | 10.18 | 134506 | 13271 | 2.22% |
| 2024-08-21 | 10.02 | 10.08 | 0.04 | 0.40% | 9.99 | 10.11 | 54168 | 5449 | 0.90% |
| 2024-08-20 | 10.32 | 10.04 | -0.25 | -2.43% | 10.02 | 10.32 | 82341 | 8324 | 1.37% |
| 2024-08-19 | 10.42 | 10.29 | -0.13 | -1.25% | 10.27 | 10.50 | 63605 | 6593 | 1.06% |
| 2024-08-16 | 10.60 | 10.42 | -0.20 | -1.88% | 10.41 | 10.66 | 61443 | 6455 | 1.02% |
| 2024-08-15 | 10.47 | 10.62 | 0.12 | 1.14% | 10.37 | 10.73 | 92336 | 9775 | 1.54% |