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 | 15.55 | 15.40 | -0.16 | -1.03% | 15.20 | 15.67 | 392881 | 60617 | 10.47% |
| 2024-11-20 | 15.24 | 15.56 | 0.62 | 4.15% | 14.96 | 15.76 | 639977 | 98883 | 17.05% |
| 2024-11-19 | 13.63 | 14.94 | 1.36 | 10.01% | 13.63 | 14.94 | 557533 | 82708 | 14.86% |
| 2024-11-18 | 14.27 | 13.58 | -0.72 | -5.03% | 13.50 | 14.44 | 205203 | 28288 | 5.47% |
| 2024-11-15 | 14.85 | 14.30 | -0.69 | -4.60% | 14.29 | 15.13 | 218530 | 32186 | 5.82% |
| 2024-11-14 | 15.65 | 14.99 | -0.84 | -5.31% | 14.94 | 15.75 | 215430 | 33031 | 5.74% |
| 2024-11-13 | 15.80 | 15.83 | -0.17 | -1.06% | 15.30 | 15.92 | 270276 | 42293 | 7.20% |
| 2024-11-12 | 16.10 | 16.00 | -0.35 | -2.14% | 15.56 | 16.39 | 483090 | 77146 | 12.87% |
| 2024-11-11 | 15.45 | 16.35 | 0.87 | 5.62% | 15.31 | 16.80 | 676524 | 108975 | 18.03% |
| 2024-11-08 | 14.90 | 15.48 | 0.84 | 5.74% | 14.70 | 16.10 | 753128 | 116291 | 20.07% |
| 2024-11-07 | 14.61 | 14.64 | -0.06 | -0.41% | 14.38 | 14.89 | 302145 | 44081 | 8.05% |
| 2024-11-06 | 14.67 | 14.70 | 0.03 | 0.20% | 14.50 | 14.99 | 346787 | 51152 | 9.24% |
| 2024-11-05 | 14.28 | 14.67 | 0.36 | 2.52% | 14.22 | 14.73 | 307305 | 44740 | 8.19% |
| 2024-11-04 | 13.82 | 14.31 | 0.26 | 1.85% | 13.82 | 14.50 | 228120 | 32544 | 6.08% |
| 2024-11-01 | 15.20 | 14.05 | -1.44 | -9.30% | 14.03 | 15.33 | 492523 | 71803 | 13.12% |
| 2024-10-31 | 14.40 | 15.49 | 0.95 | 6.53% | 14.11 | 15.99 | 660844 | 99565 | 17.61% |
| 2024-10-30 | 14.07 | 14.54 | 0.22 | 1.54% | 14.07 | 14.65 | 377612 | 54372 | 10.06% |
| 2024-10-29 | 14.31 | 14.32 | 0.18 | 1.27% | 14.15 | 14.97 | 495359 | 71796 | 13.20% |
| 2024-10-28 | 14.08 | 14.14 | 0.06 | 0.43% | 13.69 | 14.14 | 284412 | 39666 | 7.58% |
| 2024-10-25 | 13.53 | 14.08 | 0.60 | 4.45% | 13.46 | 14.48 | 494067 | 69645 | 13.17% |
| 2024-10-24 | 13.41 | 13.48 | -0.03 | -0.22% | 13.31 | 13.65 | 145475 | 19599 | 3.88% |
| 2024-10-23 | 13.63 | 13.51 | -0.22 | -1.60% | 13.44 | 13.77 | 214187 | 29171 | 5.71% |
| 2024-10-22 | 13.50 | 13.73 | -0.02 | -0.15% | 13.46 | 13.96 | 272743 | 37493 | 7.27% |
| 2024-10-21 | 13.47 | 13.75 | 0.35 | 2.61% | 13.47 | 14.09 | 448318 | 61869 | 11.95% |
| 2024-10-18 | 12.70 | 13.40 | 0.71 | 5.59% | 12.69 | 13.64 | 362175 | 47849 | 9.65% |
| 2024-10-17 | 12.76 | 12.69 | -0.03 | -0.24% | 12.65 | 12.94 | 145742 | 18666 | 3.88% |
| 2024-10-16 | 12.45 | 12.72 | 0.04 | 0.32% | 12.31 | 12.90 | 150386 | 19079 | 4.01% |
| 2024-10-15 | 12.82 | 12.68 | -0.17 | -1.32% | 12.68 | 13.17 | 213293 | 27559 | 5.68% |
| 2024-10-14 | 12.45 | 12.85 | 0.40 | 3.21% | 12.23 | 12.85 | 207275 | 26115 | 5.52% |
| 2024-10-11 | 12.98 | 12.45 | -0.79 | -5.97% | 12.27 | 13.17 | 264677 | 33483 | 7.05% |
| 2024-10-10 | 14.04 | 13.24 | -0.71 | -5.09% | 13.00 | 14.28 | 369491 | 49918 | 9.85% |
| 2024-10-09 | 13.88 | 13.95 | 0.10 | 0.72% | 13.27 | 14.73 | 664964 | 94002 | 17.72% |
| 2024-10-08 | 13.85 | 13.85 | 1.26 | 10.01% | 13.39 | 13.85 | 475241 | 65453 | 12.66% |
| 2024-09-30 | 11.85 | 12.59 | 1.14 | 9.96% | 11.56 | 12.60 | 374290 | 45727 | 9.97% |
| 2024-09-27 | 11.11 | 11.45 | 0.50 | 4.57% | 11.01 | 11.60 | 223962 | 25288 | 5.97% |
| 2024-09-26 | 10.57 | 10.95 | 0.32 | 3.01% | 10.54 | 10.96 | 131907 | 14261 | 3.51% |
| 2024-09-25 | 10.68 | 10.63 | 0.00 | 0.00% | 10.60 | 10.90 | 134118 | 14434 | 3.57% |
| 2024-09-24 | 10.33 | 10.63 | 0.29 | 2.80% | 10.31 | 10.63 | 92965 | 9764 | 2.48% |
| 2024-09-23 | 10.37 | 10.34 | -0.03 | -0.29% | 10.29 | 10.45 | 47119 | 4889 | 1.26% |
| 2024-09-20 | 10.33 | 10.37 | 0.02 | 0.19% | 10.28 | 10.39 | 41288 | 4267 | 1.10% |
| 2024-09-19 | 10.19 | 10.35 | 0.21 | 2.07% | 10.16 | 10.39 | 57368 | 5911 | 1.53% |
| 2024-09-18 | 10.23 | 10.14 | 0.00 | 0.00% | 9.96 | 10.24 | 46434 | 4683 | 1.24% |
| 2024-09-13 | 10.36 | 10.14 | -0.19 | -1.84% | 10.12 | 10.40 | 52943 | 5418 | 1.41% |
| 2024-09-12 | 10.46 | 10.33 | -0.11 | -1.05% | 10.32 | 10.53 | 42008 | 4378 | 1.12% |
| 2024-09-11 | 10.50 | 10.44 | -0.14 | -1.32% | 10.40 | 10.54 | 32975 | 3445 | 0.88% |
| 2024-09-10 | 10.43 | 10.58 | 0.12 | 1.15% | 10.29 | 10.60 | 53102 | 5549 | 1.41% |
| 2024-09-09 | 10.42 | 10.46 | -0.11 | -1.04% | 10.41 | 10.61 | 44965 | 4714 | 1.20% |
| 2024-09-06 | 10.78 | 10.57 | -0.21 | -1.95% | 10.49 | 10.82 | 84506 | 8971 | 2.25% |
| 2024-09-05 | 10.62 | 10.78 | 0.09 | 0.84% | 10.62 | 10.92 | 66710 | 7197 | 1.78% |
| 2024-09-04 | 10.58 | 10.69 | 0.01 | 0.09% | 10.52 | 10.81 | 56204 | 5993 | 1.50% |
| 2024-09-03 | 10.53 | 10.68 | 0.15 | 1.42% | 10.49 | 10.75 | 57053 | 6078 | 1.52% |
| 2024-09-02 | 10.84 | 10.53 | -0.31 | -2.86% | 10.53 | 10.88 | 86817 | 9279 | 2.31% |
| 2024-08-30 | 10.57 | 10.84 | 0.22 | 2.07% | 10.56 | 10.98 | 123332 | 13381 | 3.29% |
| 2024-08-29 | 10.39 | 10.62 | 0.12 | 1.14% | 10.39 | 10.69 | 78140 | 8277 | 2.08% |
| 2024-08-28 | 10.22 | 10.50 | 0.24 | 2.34% | 10.22 | 10.71 | 100353 | 10464 | 2.67% |
| 2024-08-27 | 10.51 | 10.26 | -0.32 | -3.02% | 10.24 | 10.53 | 66913 | 6932 | 1.78% |
| 2024-08-26 | 10.50 | 10.58 | 0.09 | 0.86% | 10.48 | 10.61 | 56124 | 5923 | 1.50% |
| 2024-08-23 | 10.44 | 10.49 | 0.05 | 0.48% | 10.30 | 10.54 | 65151 | 6795 | 1.74% |
| 2024-08-22 | 10.62 | 10.44 | -0.21 | -1.97% | 10.40 | 10.70 | 106586 | 11198 | 2.84% |
| 2024-08-21 | 10.95 | 10.65 | -0.35 | -3.18% | 10.62 | 11.09 | 124417 | 13517 | 3.32% |
| 2024-08-20 | 11.31 | 11.00 | -0.21 | -1.87% | 10.95 | 11.35 | 118015 | 13151 | 3.14% |
| 2024-08-19 | 11.38 | 11.21 | -0.13 | -1.15% | 11.19 | 11.54 | 129164 | 14660 | 3.44% |
| 2024-08-16 | 11.14 | 11.34 | 0.19 | 1.70% | 11.10 | 11.42 | 139402 | 15721 | 3.71% |
| 2024-08-15 | 11.00 | 11.15 | 0.08 | 0.72% | 10.95 | 11.26 | 97406 | 10855 | 2.60% |
| 2024-08-14 | 11.08 | 11.07 | -0.03 | -0.27% | 11.03 | 11.29 | 80325 | 8925 | 2.14% |
| 2024-08-13 | 11.00 | 11.10 | 0.15 | 1.37% | 10.89 | 11.10 | 79561 | 8760 | 2.12% |