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 | 13.65 | 13.58 | -0.13 | -0.95% | 13.43 | 13.78 | 320309 | 43607 | 2.02% |
| 2024-11-20 | 13.51 | 13.71 | 0.11 | 0.81% | 13.46 | 13.87 | 389532 | 53273 | 2.45% |
| 2024-11-19 | 13.36 | 13.60 | 0.28 | 2.10% | 13.09 | 13.60 | 359268 | 48035 | 2.26% |
| 2024-11-18 | 13.79 | 13.32 | -0.39 | -2.84% | 13.18 | 13.91 | 472553 | 63625 | 2.98% |
| 2024-11-15 | 14.45 | 13.71 | -0.83 | -5.71% | 13.70 | 14.79 | 598846 | 85165 | 3.77% |
| 2024-11-14 | 14.94 | 14.54 | -0.37 | -2.48% | 14.54 | 15.30 | 612239 | 91490 | 3.85% |
| 2024-11-13 | 14.63 | 14.91 | 0.08 | 0.54% | 14.58 | 15.26 | 577690 | 85900 | 3.64% |
| 2024-11-12 | 14.85 | 14.83 | 0.06 | 0.41% | 14.60 | 15.38 | 816736 | 122276 | 5.14% |
| 2024-11-11 | 14.12 | 14.77 | 0.52 | 3.65% | 14.05 | 14.82 | 645032 | 93738 | 4.06% |
| 2024-11-08 | 14.54 | 14.25 | -0.02 | -0.14% | 14.19 | 14.80 | 698408 | 101149 | 4.40% |
| 2024-11-07 | 13.62 | 14.27 | 0.49 | 3.56% | 13.46 | 14.28 | 550763 | 76858 | 3.47% |
| 2024-11-06 | 13.82 | 13.78 | -0.03 | -0.22% | 13.57 | 14.05 | 547807 | 75658 | 3.45% |
| 2024-11-05 | 13.15 | 13.81 | 0.66 | 5.02% | 13.01 | 13.90 | 642526 | 87610 | 4.05% |
| 2024-11-04 | 13.07 | 13.15 | -0.06 | -0.45% | 12.94 | 13.29 | 636146 | 83370 | 4.01% |
| 2024-11-01 | 14.01 | 13.21 | -0.99 | -6.97% | 13.16 | 14.51 | 810526 | 110241 | 5.10% |
| 2024-10-31 | 14.60 | 14.20 | -0.69 | -4.63% | 14.00 | 14.75 | 901193 | 129441 | 5.67% |
| 2024-10-30 | 14.69 | 14.89 | 0.18 | 1.22% | 14.60 | 15.09 | 488315 | 72361 | 3.07% |
| 2024-10-29 | 15.10 | 14.71 | -0.38 | -2.52% | 14.63 | 15.22 | 560992 | 83618 | 3.53% |
| 2024-10-28 | 14.42 | 15.09 | 0.66 | 4.57% | 14.20 | 15.18 | 755666 | 111980 | 4.76% |
| 2024-10-25 | 14.60 | 14.43 | -0.12 | -0.82% | 14.35 | 14.77 | 453138 | 65726 | 2.85% |
| 2024-10-24 | 14.65 | 14.55 | -0.30 | -2.02% | 14.41 | 14.82 | 437170 | 63807 | 2.75% |
| 2024-10-23 | 15.04 | 14.85 | -0.34 | -2.24% | 14.76 | 15.30 | 628567 | 94398 | 3.96% |
| 2024-10-22 | 14.82 | 15.19 | 0.27 | 1.81% | 14.47 | 15.50 | 851930 | 128076 | 5.36% |
| 2024-10-21 | 14.55 | 14.92 | 0.44 | 3.04% | 14.21 | 15.20 | 924423 | 136151 | 5.82% |
| 2024-10-18 | 13.85 | 14.48 | 0.60 | 4.32% | 13.60 | 14.88 | 934111 | 133501 | 5.88% |
| 2024-10-17 | 15.03 | 13.88 | -1.14 | -7.59% | 13.88 | 15.12 | 1079552 | 156178 | 6.80% |
| 2024-10-16 | 14.19 | 15.02 | 0.48 | 3.30% | 14.13 | 15.20 | 973730 | 144442 | 6.13% |
| 2024-10-15 | 14.50 | 14.54 | 0.43 | 3.05% | 14.15 | 15.08 | 1110248 | 161667 | 6.99% |
| 2024-10-14 | 13.08 | 14.11 | 1.28 | 9.98% | 12.80 | 14.11 | 697537 | 93904 | 4.39% |
| 2024-10-11 | 13.29 | 12.83 | -0.81 | -5.94% | 12.56 | 13.60 | 623054 | 81132 | 3.92% |
| 2024-10-10 | 14.86 | 13.64 | -1.36 | -9.07% | 13.50 | 14.89 | 1199944 | 166347 | 7.55% |
| 2024-10-09 | 14.72 | 15.00 | 0.13 | 0.87% | 14.20 | 16.25 | 1637982 | 246956 | 10.31% |
| 2024-10-08 | 14.87 | 14.87 | 1.35 | 9.99% | 13.71 | 14.87 | 1035098 | 152612 | 6.52% |
| 2024-09-30 | 13.52 | 13.52 | 1.23 | 10.01% | 13.18 | 13.52 | 763331 | 102631 | 4.81% |
| 2024-09-27 | 11.67 | 12.29 | 1.12 | 10.03% | 11.67 | 12.29 | 687848 | 82936 | 4.33% |
| 2024-09-26 | 10.10 | 11.17 | 1.02 | 10.05% | 10.10 | 11.17 | 650745 | 70069 | 4.10% |
| 2024-09-25 | 10.12 | 10.15 | 0.10 | 1.00% | 10.09 | 10.53 | 456867 | 47121 | 2.88% |
| 2024-09-24 | 9.61 | 10.05 | 0.46 | 4.80% | 9.53 | 10.15 | 431136 | 42589 | 2.71% |
| 2024-09-23 | 9.31 | 9.59 | 0.22 | 2.35% | 9.30 | 9.65 | 277646 | 26486 | 1.75% |
| 2024-09-20 | 9.51 | 9.37 | -0.15 | -1.58% | 9.27 | 9.56 | 272030 | 25512 | 1.71% |
| 2024-09-19 | 9.05 | 9.52 | 0.51 | 5.66% | 9.05 | 9.70 | 422858 | 39966 | 2.66% |
| 2024-09-18 | 9.06 | 9.01 | -0.05 | -0.55% | 8.81 | 9.11 | 229270 | 20499 | 1.44% |
| 2024-09-13 | 9.42 | 9.06 | -0.36 | -3.82% | 9.06 | 9.51 | 233538 | 21442 | 1.47% |
| 2024-09-12 | 9.57 | 9.42 | -0.12 | -1.26% | 9.40 | 9.70 | 160452 | 15301 | 1.01% |
| 2024-09-11 | 9.40 | 9.54 | 0.07 | 0.74% | 9.33 | 9.57 | 166922 | 15850 | 1.05% |
| 2024-09-10 | 9.25 | 9.47 | 0.26 | 2.82% | 9.06 | 9.64 | 304804 | 28424 | 1.92% |
| 2024-09-09 | 9.38 | 9.21 | -0.22 | -2.33% | 9.17 | 9.46 | 218088 | 20212 | 1.37% |
| 2024-09-06 | 9.67 | 9.43 | -0.24 | -2.48% | 9.42 | 9.77 | 210772 | 20033 | 1.33% |
| 2024-09-05 | 9.60 | 9.67 | 0.13 | 1.36% | 9.59 | 9.95 | 299284 | 29126 | 1.88% |
| 2024-09-04 | 9.66 | 9.54 | -0.29 | -2.95% | 9.53 | 9.79 | 309244 | 29786 | 1.95% |
| 2024-09-03 | 9.54 | 9.83 | 0.40 | 4.24% | 9.46 | 10.03 | 524894 | 51211 | 3.30% |
| 2024-09-02 | 10.23 | 9.43 | -0.93 | -8.98% | 9.35 | 10.42 | 764321 | 75069 | 4.81% |
| 2024-08-30 | 9.39 | 10.36 | 0.94 | 9.98% | 9.35 | 10.36 | 478589 | 48200 | 3.01% |
| 2024-08-29 | 9.40 | 9.42 | -0.02 | -0.21% | 9.37 | 9.57 | 175781 | 16631 | 1.11% |
| 2024-08-28 | 9.27 | 9.44 | 0.16 | 1.72% | 9.13 | 9.51 | 187192 | 17506 | 1.18% |
| 2024-08-27 | 9.43 | 9.28 | -0.32 | -3.33% | 9.24 | 9.58 | 221568 | 20695 | 1.39% |
| 2024-08-26 | 9.80 | 9.60 | -0.08 | -0.83% | 9.53 | 9.84 | 163189 | 15715 | 1.03% |
| 2024-08-23 | 9.48 | 9.68 | 0.18 | 1.89% | 9.46 | 10.05 | 256058 | 25059 | 1.61% |
| 2024-08-22 | 9.64 | 9.50 | -0.13 | -1.35% | 9.44 | 9.79 | 148721 | 14201 | 0.94% |
| 2024-08-21 | 9.60 | 9.63 | 0.03 | 0.31% | 9.52 | 9.93 | 257681 | 25134 | 1.62% |
| 2024-08-20 | 9.89 | 9.60 | -0.32 | -3.23% | 9.55 | 9.98 | 232815 | 22566 | 1.47% |
| 2024-08-19 | 9.91 | 9.92 | 0.00 | 0.00% | 9.85 | 10.10 | 170903 | 17017 | 1.08% |
| 2024-08-16 | 10.22 | 9.92 | -0.30 | -2.94% | 9.92 | 10.24 | 199709 | 20090 | 1.26% |
| 2024-08-15 | 10.17 | 10.22 | 0.01 | 0.10% | 10.04 | 10.45 | 202308 | 20703 | 1.27% |
| 2024-08-14 | 10.26 | 10.21 | -0.11 | -1.07% | 10.19 | 10.35 | 108243 | 11091 | 0.68% |
| 2024-08-13 | 10.34 | 10.32 | -0.07 | -0.67% | 10.19 | 10.40 | 176003 | 18087 | 1.11% |