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 | 18.00 | 16.59 | 0.02 | 0.12% | 16.36 | 18.23 | 877923 | 151630 | 19.29% |
| 2024-11-20 | 15.35 | 16.57 | 1.51 | 10.03% | 15.30 | 16.57 | 367336 | 59369 | 8.07% |
| 2024-11-19 | 13.56 | 15.06 | 1.37 | 10.01% | 13.56 | 15.06 | 351861 | 51441 | 7.73% |
| 2024-11-18 | 13.45 | 13.69 | 0.31 | 2.32% | 13.22 | 14.12 | 150135 | 20558 | 3.30% |
| 2024-11-15 | 13.79 | 13.38 | -0.41 | -2.97% | 13.36 | 13.96 | 83005 | 11327 | 1.82% |
| 2024-11-14 | 14.19 | 13.79 | -0.40 | -2.82% | 13.74 | 14.28 | 75873 | 10623 | 1.67% |
| 2024-11-13 | 14.06 | 14.19 | 0.16 | 1.14% | 13.62 | 14.28 | 110599 | 15468 | 2.43% |
| 2024-11-12 | 14.29 | 14.03 | -0.26 | -1.82% | 13.90 | 14.48 | 138838 | 19709 | 3.05% |
| 2024-11-11 | 13.63 | 14.29 | 0.66 | 4.84% | 13.63 | 14.45 | 189401 | 26849 | 4.16% |
| 2024-11-08 | 13.71 | 13.63 | 0.11 | 0.81% | 13.58 | 13.89 | 138736 | 19074 | 3.05% |
| 2024-11-07 | 13.18 | 13.52 | 0.17 | 1.27% | 13.15 | 13.53 | 102556 | 13715 | 2.25% |
| 2024-11-06 | 13.57 | 13.35 | 0.01 | 0.07% | 13.28 | 13.79 | 142162 | 19250 | 3.12% |
| 2024-11-05 | 13.02 | 13.34 | 0.32 | 2.46% | 12.95 | 13.39 | 115419 | 15251 | 2.54% |
| 2024-11-04 | 12.69 | 13.02 | 0.33 | 2.60% | 12.65 | 13.14 | 90950 | 11829 | 2.00% |
| 2024-11-01 | 13.29 | 12.69 | -0.60 | -4.51% | 12.66 | 13.44 | 128510 | 16574 | 2.82% |
| 2024-10-31 | 13.25 | 13.29 | -0.10 | -0.75% | 13.06 | 13.46 | 158176 | 20922 | 3.48% |
| 2024-10-30 | 13.45 | 13.39 | -0.29 | -2.12% | 13.22 | 13.89 | 186390 | 25083 | 4.10% |
| 2024-10-29 | 13.23 | 13.68 | 0.57 | 4.35% | 13.22 | 14.38 | 279379 | 38243 | 6.14% |
| 2024-10-28 | 13.08 | 13.11 | -0.47 | -3.46% | 12.81 | 13.19 | 178041 | 23131 | 3.91% |
| 2024-10-25 | 13.06 | 13.58 | 0.52 | 3.98% | 13.00 | 13.65 | 108792 | 14613 | 2.39% |
| 2024-10-24 | 13.44 | 13.06 | -0.30 | -2.25% | 13.00 | 13.47 | 60476 | 7946 | 1.33% |
| 2024-10-23 | 13.42 | 13.36 | -0.09 | -0.67% | 13.30 | 13.57 | 85766 | 11507 | 1.88% |
| 2024-10-22 | 13.18 | 13.45 | 0.23 | 1.74% | 12.85 | 13.50 | 135727 | 17895 | 2.98% |
| 2024-10-21 | 13.36 | 13.22 | 0.11 | 0.84% | 13.10 | 13.58 | 134397 | 17876 | 2.95% |
| 2024-10-18 | 12.62 | 13.11 | 0.49 | 3.88% | 12.53 | 13.48 | 103972 | 13522 | 2.28% |
| 2024-10-17 | 12.83 | 12.62 | -0.08 | -0.63% | 12.61 | 13.06 | 47272 | 6052 | 1.04% |
| 2024-10-16 | 12.78 | 12.70 | -0.09 | -0.70% | 12.56 | 12.98 | 54402 | 6938 | 1.20% |
| 2024-10-15 | 13.09 | 12.79 | -0.34 | -2.59% | 12.78 | 13.30 | 66575 | 8708 | 1.46% |
| 2024-10-14 | 12.80 | 13.13 | 0.33 | 2.58% | 12.60 | 13.17 | 67768 | 8761 | 1.49% |
| 2024-10-11 | 13.57 | 12.80 | -0.78 | -5.74% | 12.61 | 13.57 | 76052 | 9870 | 1.67% |
| 2024-10-10 | 13.79 | 13.58 | -0.20 | -1.45% | 13.57 | 14.30 | 101150 | 14034 | 2.22% |
| 2024-10-09 | 15.03 | 13.78 | -1.24 | -8.26% | 13.75 | 15.03 | 122546 | 17572 | 2.69% |
| 2024-10-08 | 15.10 | 15.02 | 1.29 | 9.40% | 14.10 | 15.10 | 181795 | 26867 | 3.99% |
| 2024-09-30 | 13.29 | 13.73 | 1.25 | 10.02% | 13.18 | 13.73 | 130801 | 17733 | 2.87% |
| 2024-09-27 | 11.85 | 12.48 | 0.80 | 6.85% | 11.85 | 12.66 | 80277 | 9843 | 1.76% |
| 2024-09-26 | 11.17 | 11.68 | 0.48 | 4.29% | 11.14 | 11.70 | 57572 | 6579 | 1.26% |
| 2024-09-25 | 11.25 | 11.20 | 0.06 | 0.54% | 11.17 | 11.47 | 59860 | 6785 | 1.32% |
| 2024-09-24 | 10.75 | 11.14 | 0.46 | 4.31% | 10.72 | 11.15 | 60136 | 6606 | 1.32% |
| 2024-09-23 | 10.69 | 10.68 | -0.01 | -0.09% | 10.62 | 10.86 | 17752 | 1902 | 0.39% |
| 2024-09-20 | 10.82 | 10.69 | -0.16 | -1.47% | 10.58 | 10.91 | 27583 | 2949 | 0.61% |
| 2024-09-19 | 10.59 | 10.85 | 0.26 | 2.46% | 10.54 | 10.95 | 30226 | 3260 | 0.66% |
| 2024-09-18 | 10.78 | 10.59 | -0.08 | -0.75% | 10.37 | 10.78 | 30375 | 3192 | 0.67% |
| 2024-09-13 | 11.02 | 10.67 | -0.33 | -3.00% | 10.66 | 11.08 | 24075 | 2600 | 0.53% |
| 2024-09-12 | 11.02 | 11.00 | -0.01 | -0.09% | 10.92 | 11.34 | 28643 | 3193 | 0.63% |
| 2024-09-11 | 10.97 | 11.01 | 0.05 | 0.46% | 10.89 | 11.07 | 20353 | 2236 | 0.45% |
| 2024-09-10 | 10.79 | 10.96 | 0.19 | 1.76% | 10.65 | 11.00 | 29679 | 3214 | 0.65% |
| 2024-09-09 | 10.86 | 10.77 | -0.08 | -0.74% | 10.67 | 10.93 | 22033 | 2377 | 0.48% |
| 2024-09-06 | 11.29 | 10.85 | -0.42 | -3.73% | 10.84 | 11.30 | 27793 | 3057 | 0.61% |
| 2024-09-05 | 11.21 | 11.27 | 0.04 | 0.36% | 11.20 | 11.39 | 16837 | 1902 | 0.37% |
| 2024-09-04 | 11.15 | 11.23 | 0.00 | 0.00% | 11.06 | 11.34 | 24408 | 2736 | 0.54% |
| 2024-09-03 | 11.08 | 11.23 | 0.06 | 0.54% | 11.08 | 11.35 | 26930 | 3024 | 0.59% |
| 2024-09-02 | 11.47 | 11.17 | -0.30 | -2.62% | 11.16 | 11.56 | 29738 | 3369 | 0.65% |
| 2024-08-30 | 11.26 | 11.47 | 0.24 | 2.14% | 11.13 | 11.60 | 41988 | 4801 | 0.92% |
| 2024-08-29 | 10.84 | 11.23 | 0.41 | 3.79% | 10.80 | 11.30 | 44068 | 4902 | 0.97% |
| 2024-08-28 | 10.64 | 10.82 | 0.13 | 1.22% | 10.64 | 10.90 | 23860 | 2576 | 0.52% |
| 2024-08-27 | 10.96 | 10.69 | -0.27 | -2.46% | 10.62 | 11.02 | 32048 | 3447 | 0.70% |
| 2024-08-26 | 10.92 | 10.96 | -0.01 | -0.09% | 10.91 | 11.22 | 28215 | 3118 | 0.62% |
| 2024-08-23 | 11.01 | 10.97 | -0.02 | -0.18% | 10.92 | 11.12 | 20893 | 2294 | 0.46% |
| 2024-08-22 | 11.22 | 10.99 | -0.23 | -2.05% | 10.96 | 11.28 | 30093 | 3334 | 0.66% |
| 2024-08-21 | 11.21 | 11.22 | 0.00 | 0.00% | 11.10 | 11.35 | 20597 | 2321 | 0.45% |
| 2024-08-20 | 11.56 | 11.22 | -0.33 | -2.86% | 11.17 | 11.64 | 36525 | 4130 | 0.80% |
| 2024-08-19 | 11.87 | 11.55 | -0.33 | -2.78% | 11.52 | 12.03 | 43252 | 5087 | 0.95% |
| 2024-08-16 | 12.26 | 11.88 | -0.22 | -1.82% | 11.88 | 12.26 | 29122 | 3501 | 0.64% |
| 2024-08-15 | 11.93 | 12.10 | 0.06 | 0.50% | 11.72 | 12.28 | 39846 | 4789 | 0.88% |
| 2024-08-14 | 12.30 | 12.04 | -0.22 | -1.79% | 12.02 | 12.37 | 24711 | 2990 | 0.54% |
| 2024-08-13 | 12.14 | 12.26 | 0.07 | 0.57% | 12.08 | 12.30 | 22155 | 2700 | 0.49% |