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 | 14.01 | 13.88 | -0.15 | -1.07% | 13.80 | 14.05 | 330429 | 45962 | 1.71% |
| 2024-11-20 | 13.85 | 14.03 | 0.11 | 0.79% | 13.80 | 14.22 | 419284 | 58745 | 2.17% |
| 2024-11-19 | 13.91 | 13.92 | 0.01 | 0.07% | 13.57 | 13.99 | 480655 | 66153 | 2.49% |
| 2024-11-18 | 14.13 | 13.91 | -0.22 | -1.56% | 13.76 | 14.31 | 460621 | 64441 | 2.38% |
| 2024-11-15 | 14.78 | 14.13 | -0.52 | -3.55% | 14.12 | 14.85 | 539133 | 77850 | 2.79% |
| 2024-11-14 | 15.10 | 14.65 | -0.20 | -1.35% | 14.61 | 15.17 | 471542 | 70162 | 2.44% |
| 2024-11-13 | 14.89 | 14.85 | -0.15 | -1.00% | 14.65 | 15.01 | 417407 | 61852 | 2.16% |
| 2024-11-12 | 15.07 | 15.00 | -0.06 | -0.40% | 14.81 | 15.40 | 618979 | 93634 | 3.20% |
| 2024-11-11 | 15.00 | 15.06 | -0.18 | -1.18% | 14.68 | 15.13 | 753027 | 112211 | 3.90% |
| 2024-11-08 | 15.91 | 15.24 | -0.57 | -3.61% | 15.21 | 16.05 | 996785 | 154280 | 5.16% |
| 2024-11-07 | 15.30 | 15.81 | 0.32 | 2.07% | 15.22 | 15.90 | 1131558 | 177518 | 5.86% |
| 2024-11-06 | 14.90 | 15.49 | 0.72 | 4.87% | 14.44 | 15.75 | 1525969 | 230990 | 7.90% |
| 2024-11-05 | 14.15 | 14.77 | 0.52 | 3.65% | 14.14 | 14.78 | 918067 | 133259 | 4.75% |
| 2024-11-04 | 14.44 | 14.25 | 0.03 | 0.21% | 14.03 | 14.46 | 503480 | 71256 | 2.61% |
| 2024-11-01 | 14.50 | 14.22 | -0.37 | -2.54% | 13.93 | 14.71 | 813882 | 116215 | 4.21% |
| 2024-10-31 | 13.97 | 14.59 | 0.63 | 4.51% | 13.76 | 14.98 | 1344600 | 194543 | 6.96% |
| 2024-10-30 | 13.86 | 13.96 | 0.06 | 0.43% | 13.80 | 14.44 | 843296 | 118952 | 4.36% |
| 2024-10-29 | 14.32 | 13.90 | -0.13 | -0.93% | 13.86 | 14.40 | 794538 | 112027 | 4.11% |
| 2024-10-28 | 13.98 | 14.03 | 0.30 | 2.18% | 13.89 | 14.19 | 640274 | 89740 | 3.31% |
| 2024-10-25 | 13.32 | 13.73 | 0.41 | 3.08% | 13.32 | 14.00 | 920435 | 126541 | 4.76% |
| 2024-10-24 | 13.51 | 13.32 | -0.28 | -2.06% | 13.23 | 13.85 | 490363 | 65837 | 2.54% |
| 2024-10-23 | 13.62 | 13.60 | 0.05 | 0.37% | 13.37 | 13.85 | 772558 | 105044 | 4.00% |
| 2024-10-22 | 13.38 | 13.55 | 0.19 | 1.42% | 13.28 | 13.67 | 629523 | 84977 | 3.26% |
| 2024-10-21 | 13.60 | 13.36 | -0.22 | -1.62% | 13.26 | 13.70 | 865823 | 116346 | 4.48% |
| 2024-10-18 | 13.38 | 13.58 | 0.20 | 1.49% | 12.81 | 13.85 | 1118655 | 148226 | 5.79% |
| 2024-10-17 | 14.43 | 13.38 | -1.05 | -7.28% | 13.26 | 14.45 | 1293934 | 178396 | 6.70% |
| 2024-10-16 | 13.58 | 14.43 | 0.69 | 5.02% | 13.51 | 14.48 | 1403775 | 199305 | 7.27% |
| 2024-10-15 | 13.68 | 13.74 | -0.10 | -0.72% | 13.60 | 14.46 | 1107344 | 155167 | 5.73% |
| 2024-10-14 | 13.21 | 13.84 | 1.03 | 8.04% | 12.93 | 14.09 | 1362675 | 185073 | 7.05% |
| 2024-10-11 | 13.00 | 12.81 | -0.50 | -3.76% | 12.59 | 13.20 | 689629 | 89067 | 3.57% |
| 2024-10-10 | 13.50 | 13.31 | -0.33 | -2.42% | 12.78 | 13.93 | 1159201 | 154817 | 6.00% |
| 2024-10-09 | 14.85 | 13.64 | -1.52 | -10.03% | 13.64 | 14.85 | 1795662 | 251206 | 9.29% |
| 2024-10-08 | 15.17 | 15.16 | 1.37 | 9.93% | 13.92 | 15.17 | 2428079 | 360609 | 12.57% |
| 2024-09-30 | 13.69 | 13.79 | 1.25 | 9.97% | 13.48 | 13.79 | 1275367 | 174953 | 6.60% |
| 2024-09-27 | 11.99 | 12.54 | 1.14 | 10.00% | 11.96 | 12.54 | 1648434 | 203386 | 8.53% |
| 2024-09-26 | 10.41 | 11.40 | 1.04 | 10.04% | 10.28 | 11.40 | 1312018 | 143260 | 6.79% |
| 2024-09-25 | 10.95 | 10.96 | 0.14 | 1.29% | 10.93 | 11.43 | 1037741 | 115678 | 5.37% |
| 2024-09-24 | 10.75 | 10.82 | 0.36 | 3.44% | 10.39 | 10.83 | 626784 | 66846 | 3.24% |
| 2024-09-23 | 10.32 | 10.46 | 0.06 | 0.58% | 10.25 | 10.60 | 327175 | 34181 | 1.69% |
| 2024-09-20 | 10.34 | 10.40 | -0.02 | -0.19% | 10.27 | 10.43 | 316309 | 32758 | 1.64% |
| 2024-09-19 | 10.21 | 10.42 | 0.26 | 2.56% | 10.21 | 10.78 | 726780 | 76185 | 3.76% |
| 2024-09-18 | 9.87 | 10.16 | 0.30 | 3.04% | 9.75 | 10.22 | 508784 | 50866 | 2.63% |
| 2024-09-13 | 10.10 | 9.86 | -0.23 | -2.28% | 9.86 | 10.18 | 373766 | 37342 | 1.93% |
| 2024-09-12 | 10.16 | 10.09 | -0.11 | -1.08% | 10.08 | 10.34 | 260900 | 26599 | 1.35% |
| 2024-09-11 | 10.11 | 10.20 | 0.05 | 0.49% | 10.01 | 10.31 | 412841 | 41989 | 2.14% |
| 2024-09-10 | 10.21 | 10.15 | -0.05 | -0.49% | 9.97 | 10.28 | 273759 | 27602 | 1.42% |
| 2024-09-09 | 10.21 | 10.20 | -0.06 | -0.58% | 10.13 | 10.29 | 202143 | 20603 | 1.05% |
| 2024-09-06 | 10.50 | 10.26 | -0.24 | -2.29% | 10.26 | 10.53 | 241013 | 24930 | 1.25% |
| 2024-09-05 | 10.50 | 10.50 | 0.06 | 0.57% | 10.43 | 10.63 | 263906 | 27749 | 1.37% |
| 2024-09-04 | 10.49 | 10.44 | -0.10 | -0.95% | 10.41 | 10.73 | 362936 | 38199 | 1.88% |
| 2024-09-03 | 10.41 | 10.54 | 0.13 | 1.25% | 10.27 | 10.67 | 344774 | 36263 | 1.78% |
| 2024-09-02 | 10.77 | 10.41 | -0.49 | -4.50% | 10.40 | 10.84 | 473643 | 50079 | 2.45% |
| 2024-08-30 | 10.38 | 10.90 | 0.50 | 4.81% | 10.28 | 11.31 | 915130 | 99450 | 4.74% |
| 2024-08-29 | 10.02 | 10.40 | 0.39 | 3.90% | 10.02 | 10.46 | 610772 | 62798 | 3.16% |
| 2024-08-28 | 10.20 | 10.01 | -0.27 | -2.63% | 9.96 | 10.27 | 467051 | 46949 | 2.42% |
| 2024-08-27 | 10.55 | 10.28 | -0.31 | -2.93% | 10.23 | 10.60 | 343836 | 35521 | 1.78% |
| 2024-08-26 | 10.25 | 10.59 | 0.40 | 3.93% | 10.23 | 10.67 | 675815 | 70889 | 3.50% |
| 2024-08-23 | 10.05 | 10.19 | 0.13 | 1.29% | 10.03 | 10.36 | 544994 | 55725 | 2.82% |
| 2024-08-22 | 10.05 | 10.06 | 0.00 | 0.00% | 10.05 | 10.34 | 538567 | 54659 | 2.79% |
| 2024-08-21 | 10.32 | 10.06 | -0.29 | -2.80% | 10.05 | 10.34 | 619620 | 62785 | 3.21% |
| 2024-08-20 | 10.84 | 10.35 | -0.49 | -4.52% | 10.28 | 10.87 | 844076 | 88160 | 4.37% |
| 2024-08-19 | 11.15 | 10.84 | -0.50 | -4.41% | 10.75 | 11.29 | 835971 | 91690 | 4.33% |
| 2024-08-16 | 11.79 | 11.34 | -0.53 | -4.47% | 11.30 | 11.82 | 680559 | 78130 | 3.52% |
| 2024-08-15 | 11.80 | 11.87 | 0.05 | 0.42% | 11.55 | 11.94 | 350243 | 41285 | 1.81% |