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 | 15.10 | 15.03 | -0.04 | -0.27% | 14.91 | 15.28 | 327350 | 49297 | 1.18% |
| 2024-11-20 | 14.75 | 15.07 | 0.66 | 4.58% | 14.75 | 15.47 | 677947 | 102693 | 2.44% |
| 2024-11-19 | 14.33 | 14.41 | 0.08 | 0.56% | 14.31 | 14.58 | 176338 | 25386 | 0.63% |
| 2024-11-18 | 14.24 | 14.33 | 0.15 | 1.06% | 14.24 | 14.73 | 328012 | 47702 | 1.18% |
| 2024-11-15 | 14.26 | 14.18 | -0.13 | -0.91% | 14.18 | 14.40 | 121545 | 17372 | 0.44% |
| 2024-11-14 | 14.35 | 14.31 | -0.10 | -0.69% | 14.28 | 14.47 | 166120 | 23851 | 0.60% |
| 2024-11-13 | 14.36 | 14.41 | -0.02 | -0.14% | 14.15 | 14.52 | 208432 | 29905 | 0.75% |
| 2024-11-12 | 14.59 | 14.43 | -0.20 | -1.37% | 14.29 | 15.19 | 460896 | 67569 | 1.66% |
| 2024-11-11 | 14.28 | 14.63 | 0.18 | 1.25% | 14.18 | 14.75 | 483326 | 70086 | 1.74% |
| 2024-11-08 | 14.30 | 14.45 | 0.33 | 2.34% | 13.96 | 14.64 | 485730 | 69563 | 1.75% |
| 2024-11-07 | 13.32 | 14.12 | 0.70 | 5.22% | 13.30 | 14.17 | 370553 | 51408 | 1.33% |
| 2024-11-06 | 13.45 | 13.42 | -0.05 | -0.37% | 13.33 | 13.58 | 216921 | 29121 | 0.78% |
| 2024-11-05 | 13.36 | 13.47 | 0.06 | 0.45% | 13.19 | 13.54 | 233422 | 31280 | 0.84% |
| 2024-11-04 | 13.28 | 13.41 | 0.14 | 1.06% | 13.14 | 13.52 | 158317 | 21131 | 0.57% |
| 2024-11-01 | 12.98 | 13.27 | 0.26 | 2.00% | 12.87 | 13.48 | 293186 | 38919 | 1.06% |
| 2024-10-31 | 13.28 | 13.01 | -0.26 | -1.96% | 12.95 | 13.31 | 275694 | 35949 | 0.99% |
| 2024-10-30 | 13.36 | 13.27 | -0.16 | -1.19% | 13.11 | 13.48 | 187205 | 24826 | 0.67% |
| 2024-10-29 | 13.76 | 13.43 | -0.27 | -1.97% | 13.32 | 13.78 | 225054 | 30344 | 0.81% |
| 2024-10-28 | 13.44 | 13.70 | 0.26 | 1.93% | 13.41 | 13.84 | 240011 | 32851 | 0.86% |
| 2024-10-25 | 13.51 | 13.44 | -0.10 | -0.74% | 13.17 | 13.58 | 249458 | 33322 | 0.90% |
| 2024-10-24 | 13.69 | 13.54 | -0.19 | -1.38% | 13.50 | 13.76 | 175078 | 23830 | 0.63% |
| 2024-10-23 | 13.75 | 13.73 | -0.02 | -0.15% | 13.66 | 13.90 | 166860 | 22970 | 0.60% |
| 2024-10-22 | 13.64 | 13.75 | 0.12 | 0.88% | 13.57 | 13.91 | 293472 | 40348 | 1.06% |
| 2024-10-21 | 13.76 | 13.63 | -0.13 | -0.94% | 13.32 | 13.81 | 250967 | 34004 | 0.90% |
| 2024-10-18 | 13.71 | 13.76 | 0.04 | 0.29% | 13.50 | 14.00 | 325185 | 44519 | 1.17% |
| 2024-10-17 | 13.95 | 13.72 | -0.23 | -1.65% | 13.71 | 14.10 | 149197 | 20711 | 0.54% |
| 2024-10-16 | 13.80 | 13.95 | 0.05 | 0.36% | 13.74 | 14.14 | 154691 | 21568 | 0.56% |
| 2024-10-15 | 14.30 | 13.90 | -0.27 | -1.91% | 13.90 | 14.31 | 183382 | 25788 | 0.66% |
| 2024-10-14 | 14.00 | 14.17 | 0.16 | 1.14% | 13.84 | 14.46 | 268904 | 38030 | 0.97% |
| 2024-10-11 | 13.92 | 14.01 | 0.09 | 0.65% | 13.78 | 14.28 | 274829 | 38567 | 0.99% |
| 2024-10-10 | 13.92 | 13.92 | 0.00 | 0.00% | 13.85 | 14.35 | 373792 | 52551 | 1.35% |
| 2024-10-09 | 14.43 | 13.92 | -0.76 | -5.18% | 13.64 | 14.58 | 469841 | 66360 | 1.69% |
| 2024-10-08 | 16.50 | 14.68 | -0.40 | -2.65% | 14.29 | 16.53 | 830652 | 125078 | 2.99% |
| 2024-09-30 | 14.56 | 15.08 | 0.84 | 5.90% | 14.27 | 15.33 | 472033 | 69966 | 1.70% |
| 2024-09-27 | 13.95 | 14.24 | 0.48 | 3.49% | 13.76 | 14.43 | 402604 | 56874 | 1.45% |
| 2024-09-26 | 12.88 | 13.76 | 0.81 | 6.25% | 12.83 | 13.78 | 363264 | 48502 | 1.31% |
| 2024-09-25 | 13.05 | 12.95 | 0.05 | 0.39% | 12.90 | 13.31 | 238273 | 31223 | 0.86% |
| 2024-09-24 | 12.36 | 12.90 | 0.70 | 5.74% | 12.29 | 12.95 | 308894 | 38982 | 1.11% |
| 2024-09-23 | 11.89 | 12.20 | 0.30 | 2.52% | 11.89 | 12.31 | 163282 | 19909 | 0.59% |
| 2024-09-20 | 12.04 | 11.90 | -0.17 | -1.41% | 11.82 | 12.05 | 122869 | 14608 | 0.44% |
| 2024-09-19 | 11.96 | 12.07 | 0.17 | 1.43% | 11.84 | 12.29 | 131974 | 15937 | 0.48% |
| 2024-09-18 | 11.63 | 11.90 | 0.25 | 2.15% | 11.59 | 11.93 | 126729 | 14878 | 0.46% |
| 2024-09-13 | 11.81 | 11.65 | -0.17 | -1.44% | 11.62 | 11.85 | 103308 | 12097 | 0.37% |
| 2024-09-12 | 11.86 | 11.82 | -0.06 | -0.51% | 11.81 | 12.02 | 111209 | 13205 | 0.40% |
| 2024-09-11 | 11.75 | 11.88 | 0.07 | 0.59% | 11.72 | 11.92 | 103929 | 12285 | 0.37% |
| 2024-09-10 | 11.75 | 11.81 | 0.06 | 0.51% | 11.58 | 11.85 | 136515 | 15967 | 0.49% |
| 2024-09-09 | 11.75 | 11.75 | -0.08 | -0.68% | 11.63 | 11.97 | 111177 | 13091 | 0.40% |
| 2024-09-06 | 12.09 | 11.83 | -0.27 | -2.23% | 11.81 | 12.11 | 87314 | 10410 | 0.31% |
| 2024-09-05 | 11.93 | 12.10 | 0.14 | 1.17% | 11.71 | 12.12 | 151479 | 18170 | 0.55% |
| 2024-09-04 | 12.30 | 11.96 | -0.41 | -3.31% | 11.94 | 12.34 | 199110 | 24051 | 0.72% |
| 2024-09-03 | 12.22 | 12.37 | 0.09 | 0.73% | 12.21 | 12.38 | 112154 | 13795 | 0.40% |
| 2024-09-02 | 12.55 | 12.28 | -0.34 | -2.69% | 12.26 | 12.70 | 166140 | 20700 | 0.60% |
| 2024-08-30 | 12.35 | 12.62 | 0.13 | 1.04% | 12.03 | 12.77 | 235656 | 29413 | 0.85% |
| 2024-08-29 | 12.14 | 12.49 | 0.42 | 3.48% | 11.97 | 12.52 | 175776 | 21610 | 0.63% |
| 2024-08-28 | 12.10 | 12.07 | -0.08 | -0.66% | 11.95 | 12.33 | 101926 | 12309 | 0.37% |
| 2024-08-27 | 12.10 | 12.15 | 0.01 | 0.08% | 12.03 | 12.20 | 82672 | 10036 | 0.30% |
| 2024-08-26 | 12.32 | 12.14 | -0.20 | -1.62% | 12.00 | 12.35 | 128598 | 15560 | 0.46% |
| 2024-08-23 | 12.29 | 12.34 | 0.08 | 0.65% | 12.22 | 12.41 | 83682 | 10311 | 0.30% |
| 2024-08-22 | 12.33 | 12.26 | -0.09 | -0.73% | 12.21 | 12.40 | 58173 | 7159 | 0.21% |
| 2024-08-21 | 12.33 | 12.35 | -0.01 | -0.08% | 12.30 | 12.50 | 62761 | 7774 | 0.23% |
| 2024-08-20 | 12.65 | 12.36 | -0.29 | -2.29% | 12.32 | 12.65 | 66342 | 8247 | 0.24% |
| 2024-08-19 | 12.44 | 12.65 | 0.23 | 1.85% | 12.40 | 12.71 | 105967 | 13338 | 0.38% |
| 2024-08-16 | 12.55 | 12.42 | -0.09 | -0.72% | 12.20 | 12.56 | 187724 | 23219 | 0.68% |
| 2024-08-15 | 12.49 | 12.51 | -0.02 | -0.16% | 12.43 | 12.68 | 111149 | 13942 | 0.40% |
| 2024-08-14 | 13.03 | 12.53 | -0.51 | -3.91% | 12.53 | 13.04 | 140142 | 17789 | 0.50% |
| 2024-08-13 | 13.07 | 13.04 | -0.05 | -0.38% | 12.92 | 13.18 | 70947 | 9252 | 0.26% |