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 | 15.31 | 15.52 | 0.28 | 1.84% | 15.11 | 15.97 | 296450 | 46262 | 3.52% |
| 2024-11-20 | 14.77 | 15.24 | 0.43 | 2.90% | 14.67 | 15.56 | 287679 | 43771 | 3.42% |
| 2024-11-19 | 13.97 | 14.81 | 0.85 | 6.09% | 13.97 | 14.85 | 286478 | 41559 | 3.40% |
| 2024-11-18 | 14.36 | 13.96 | -0.37 | -2.58% | 13.82 | 14.50 | 195736 | 27740 | 2.33% |
| 2024-11-15 | 14.76 | 14.33 | -0.49 | -3.31% | 14.30 | 14.94 | 251586 | 36674 | 2.99% |
| 2024-11-14 | 15.38 | 14.82 | -0.59 | -3.83% | 14.79 | 15.41 | 210226 | 31638 | 2.50% |
| 2024-11-13 | 15.45 | 15.41 | -0.20 | -1.28% | 14.97 | 15.50 | 238067 | 36344 | 2.83% |
| 2024-11-12 | 16.00 | 15.61 | -0.47 | -2.92% | 15.39 | 16.13 | 318081 | 50185 | 3.78% |
| 2024-11-11 | 15.23 | 16.08 | 0.71 | 4.62% | 15.17 | 16.36 | 446951 | 71490 | 5.31% |
| 2024-11-08 | 15.11 | 15.37 | 0.32 | 2.13% | 15.06 | 16.07 | 456466 | 70977 | 5.42% |
| 2024-11-07 | 14.81 | 15.05 | -0.02 | -0.13% | 14.67 | 15.08 | 277860 | 41336 | 3.30% |
| 2024-11-06 | 15.16 | 15.07 | -0.09 | -0.59% | 14.80 | 15.49 | 410881 | 62132 | 4.88% |
| 2024-11-05 | 14.85 | 15.16 | 0.32 | 2.16% | 14.40 | 15.17 | 488038 | 72626 | 5.80% |
| 2024-11-04 | 14.21 | 14.84 | 0.66 | 4.65% | 14.20 | 15.28 | 414199 | 61486 | 4.92% |
| 2024-11-01 | 14.62 | 14.18 | -0.57 | -3.86% | 14.15 | 14.75 | 240084 | 34700 | 2.85% |
| 2024-10-31 | 14.99 | 14.75 | 0.18 | 1.24% | 14.42 | 15.02 | 246825 | 36226 | 2.93% |
| 2024-10-30 | 14.37 | 14.57 | 0.37 | 2.61% | 14.32 | 15.05 | 293853 | 43106 | 3.49% |
| 2024-10-29 | 14.38 | 14.20 | -0.08 | -0.56% | 14.15 | 14.54 | 148976 | 21349 | 1.77% |
| 2024-10-28 | 14.30 | 14.28 | -0.07 | -0.49% | 14.05 | 14.30 | 113304 | 16075 | 1.35% |
| 2024-10-25 | 14.10 | 14.35 | 0.25 | 1.77% | 14.00 | 14.46 | 136322 | 19429 | 1.62% |
| 2024-10-24 | 14.11 | 14.10 | -0.12 | -0.84% | 14.01 | 14.35 | 92947 | 13136 | 1.10% |
| 2024-10-23 | 14.21 | 14.22 | -0.07 | -0.49% | 14.11 | 14.48 | 136475 | 19514 | 1.62% |
| 2024-10-22 | 13.96 | 14.29 | 0.24 | 1.71% | 13.91 | 14.45 | 161083 | 22928 | 1.91% |
| 2024-10-21 | 13.97 | 14.05 | 0.20 | 1.44% | 13.85 | 14.36 | 168069 | 23748 | 2.00% |
| 2024-10-18 | 13.27 | 13.85 | 0.58 | 4.37% | 13.19 | 14.19 | 164451 | 22574 | 1.95% |
| 2024-10-17 | 13.45 | 13.27 | -0.09 | -0.67% | 13.24 | 13.63 | 100797 | 13582 | 1.20% |
| 2024-10-16 | 13.26 | 13.36 | -0.05 | -0.37% | 13.15 | 13.56 | 90233 | 12070 | 1.07% |
| 2024-10-15 | 13.70 | 13.41 | -0.38 | -2.76% | 13.37 | 13.92 | 133151 | 18178 | 1.58% |
| 2024-10-14 | 13.50 | 13.79 | 0.45 | 3.37% | 13.18 | 13.84 | 153944 | 20828 | 1.83% |
| 2024-10-11 | 14.13 | 13.34 | -0.84 | -5.92% | 13.16 | 14.13 | 198863 | 26965 | 2.36% |
| 2024-10-10 | 14.81 | 14.18 | -0.52 | -3.54% | 14.14 | 15.10 | 241234 | 35092 | 2.87% |
| 2024-10-09 | 15.27 | 14.70 | -1.04 | -6.61% | 14.64 | 15.72 | 290824 | 44243 | 3.46% |
| 2024-10-08 | 16.11 | 15.74 | 1.04 | 7.07% | 15.00 | 16.15 | 395001 | 61742 | 4.69% |
| 2024-09-30 | 14.05 | 14.70 | 1.21 | 8.97% | 13.80 | 14.73 | 323925 | 46584 | 3.85% |
| 2024-09-27 | 12.88 | 13.49 | 0.74 | 5.80% | 12.80 | 13.56 | 228398 | 30159 | 2.71% |
| 2024-09-26 | 12.19 | 12.75 | 0.54 | 4.42% | 12.16 | 12.75 | 157282 | 19675 | 1.87% |
| 2024-09-25 | 12.44 | 12.21 | -0.12 | -0.97% | 12.19 | 12.59 | 152523 | 18937 | 1.81% |
| 2024-09-24 | 11.89 | 12.33 | 0.46 | 3.88% | 11.72 | 12.33 | 164291 | 19867 | 1.95% |
| 2024-09-23 | 11.79 | 11.87 | 0.03 | 0.25% | 11.71 | 11.92 | 72680 | 8584 | 0.86% |
| 2024-09-20 | 11.94 | 11.84 | 0.06 | 0.51% | 11.67 | 12.07 | 117482 | 13928 | 1.40% |
| 2024-09-19 | 11.44 | 11.78 | 0.38 | 3.33% | 11.33 | 11.83 | 108686 | 12698 | 1.29% |
| 2024-09-18 | 11.30 | 11.40 | 0.12 | 1.06% | 11.14 | 11.43 | 50610 | 5711 | 0.60% |
| 2024-09-13 | 11.38 | 11.28 | -0.16 | -1.40% | 11.25 | 11.48 | 49735 | 5637 | 0.59% |
| 2024-09-12 | 11.59 | 11.44 | -0.13 | -1.12% | 11.42 | 11.78 | 50294 | 5819 | 0.60% |
| 2024-09-11 | 11.51 | 11.57 | 0.03 | 0.26% | 11.45 | 11.64 | 42636 | 4922 | 0.51% |
| 2024-09-10 | 11.39 | 11.54 | 0.19 | 1.67% | 11.21 | 11.62 | 61932 | 7066 | 0.74% |
| 2024-09-09 | 11.26 | 11.35 | -0.02 | -0.18% | 11.16 | 11.48 | 52347 | 5943 | 0.62% |
| 2024-09-06 | 11.68 | 11.37 | -0.35 | -2.99% | 11.36 | 11.77 | 55504 | 6388 | 0.66% |
| 2024-09-05 | 11.68 | 11.72 | 0.08 | 0.69% | 11.64 | 11.86 | 54984 | 6454 | 0.65% |
| 2024-09-04 | 11.55 | 11.64 | -0.02 | -0.17% | 11.47 | 11.77 | 63400 | 7369 | 0.75% |
| 2024-09-03 | 11.59 | 11.66 | 0.14 | 1.22% | 11.46 | 11.91 | 82960 | 9697 | 0.99% |
| 2024-09-02 | 11.91 | 11.52 | -0.40 | -3.36% | 11.50 | 11.96 | 95924 | 11247 | 1.14% |
| 2024-08-30 | 11.81 | 11.92 | 0.02 | 0.17% | 11.74 | 12.16 | 146634 | 17594 | 1.74% |
| 2024-08-29 | 11.24 | 11.90 | 0.56 | 4.94% | 11.20 | 12.05 | 161891 | 18913 | 1.92% |
| 2024-08-28 | 10.97 | 11.34 | 0.57 | 5.29% | 10.93 | 11.75 | 184493 | 20984 | 2.19% |
| 2024-08-27 | 10.89 | 10.77 | -0.25 | -2.27% | 10.69 | 10.99 | 67410 | 7245 | 0.80% |
| 2024-08-26 | 11.03 | 11.02 | -0.02 | -0.18% | 10.98 | 11.18 | 49214 | 5440 | 0.58% |
| 2024-08-23 | 10.88 | 11.04 | 0.03 | 0.27% | 10.73 | 11.13 | 59956 | 6611 | 0.71% |
| 2024-08-22 | 11.50 | 11.01 | -0.51 | -4.43% | 10.98 | 11.53 | 123571 | 13767 | 1.47% |
| 2024-08-21 | 11.49 | 11.52 | -0.01 | -0.09% | 11.37 | 11.81 | 96282 | 11134 | 1.14% |
| 2024-08-20 | 11.70 | 11.53 | -0.21 | -1.79% | 11.36 | 11.73 | 91458 | 10498 | 1.09% |
| 2024-08-19 | 11.86 | 11.74 | -0.20 | -1.68% | 11.65 | 12.11 | 127562 | 15127 | 1.52% |
| 2024-08-16 | 11.62 | 11.94 | 0.31 | 2.67% | 11.53 | 12.22 | 209091 | 25044 | 2.48% |
| 2024-08-15 | 11.37 | 11.63 | 0.21 | 1.84% | 11.32 | 11.83 | 124636 | 14513 | 1.48% |