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 | 15.38 | 15.60 | 0.44 | 2.90% | 15.21 | 15.75 | 143503 | 22305 | 8.18% |
| 2024-11-20 | 14.93 | 15.16 | 0.18 | 1.20% | 14.79 | 15.25 | 79538 | 12010 | 4.53% |
| 2024-11-19 | 14.83 | 14.98 | -0.25 | -1.64% | 14.27 | 15.09 | 97562 | 14356 | 5.56% |
| 2024-11-18 | 15.51 | 15.23 | -0.19 | -1.23% | 14.87 | 16.09 | 144887 | 22104 | 8.26% |
| 2024-11-15 | 14.49 | 15.42 | 0.80 | 5.47% | 14.48 | 16.00 | 199014 | 30399 | 11.34% |
| 2024-11-14 | 14.99 | 14.62 | -0.35 | -2.34% | 14.51 | 15.13 | 55323 | 8193 | 3.15% |
| 2024-11-13 | 14.84 | 14.97 | 0.06 | 0.40% | 14.61 | 15.19 | 52552 | 7829 | 2.99% |
| 2024-11-12 | 15.07 | 14.91 | -0.08 | -0.53% | 14.76 | 15.39 | 87084 | 13161 | 4.96% |
| 2024-11-11 | 14.81 | 14.99 | 0.01 | 0.07% | 14.76 | 15.06 | 62391 | 9302 | 3.56% |
| 2024-11-08 | 15.24 | 14.98 | -0.20 | -1.32% | 14.91 | 15.38 | 78862 | 11899 | 4.49% |
| 2024-11-07 | 14.91 | 15.18 | 0.32 | 2.15% | 14.76 | 15.18 | 74563 | 11186 | 4.25% |
| 2024-11-06 | 14.97 | 14.86 | -0.07 | -0.47% | 14.76 | 15.15 | 63483 | 9491 | 3.62% |
| 2024-11-05 | 14.84 | 14.93 | 0.14 | 0.95% | 14.61 | 14.94 | 76254 | 11289 | 4.35% |
| 2024-11-04 | 14.34 | 14.79 | 0.45 | 3.14% | 14.22 | 14.81 | 58830 | 8591 | 3.35% |
| 2024-11-01 | 14.68 | 14.34 | -0.53 | -3.56% | 14.12 | 14.86 | 83083 | 11974 | 4.73% |
| 2024-10-31 | 14.72 | 14.87 | 0.11 | 0.75% | 14.46 | 14.96 | 100297 | 14793 | 5.72% |
| 2024-10-30 | 14.90 | 14.76 | -0.31 | -2.06% | 14.50 | 15.18 | 99531 | 14759 | 5.67% |
| 2024-10-29 | 16.14 | 15.07 | -1.06 | -6.57% | 15.03 | 16.14 | 147701 | 22763 | 8.42% |
| 2024-10-28 | 15.42 | 16.13 | 0.90 | 5.91% | 15.42 | 16.18 | 139286 | 22143 | 7.94% |
| 2024-10-25 | 14.76 | 15.23 | 0.47 | 3.18% | 14.50 | 15.76 | 143892 | 21677 | 8.20% |
| 2024-10-24 | 14.20 | 14.76 | 0.60 | 4.24% | 14.05 | 14.88 | 124161 | 17985 | 7.07% |
| 2024-10-23 | 14.04 | 14.16 | 0.10 | 0.71% | 13.91 | 14.35 | 81183 | 11492 | 4.63% |
| 2024-10-22 | 13.98 | 14.06 | -0.05 | -0.35% | 13.61 | 14.06 | 91860 | 12687 | 5.23% |
| 2024-10-21 | 14.10 | 14.11 | 0.06 | 0.43% | 13.86 | 14.28 | 88975 | 12533 | 5.07% |
| 2024-10-18 | 13.78 | 14.05 | 0.27 | 1.96% | 13.68 | 14.20 | 78844 | 11026 | 4.49% |
| 2024-10-17 | 14.01 | 13.78 | -0.22 | -1.57% | 13.70 | 14.13 | 63246 | 8800 | 3.60% |
| 2024-10-16 | 13.55 | 14.00 | 0.29 | 2.12% | 13.55 | 14.32 | 90243 | 12640 | 5.14% |
| 2024-10-15 | 13.81 | 13.71 | -0.56 | -3.92% | 13.66 | 14.09 | 87212 | 12071 | 4.97% |
| 2024-10-14 | 13.97 | 14.27 | 0.29 | 2.07% | 13.82 | 14.38 | 72204 | 10210 | 4.11% |
| 2024-10-11 | 14.56 | 13.98 | -0.60 | -4.12% | 13.76 | 14.66 | 92803 | 13108 | 5.29% |
| 2024-10-10 | 14.78 | 14.58 | -0.86 | -5.57% | 14.36 | 15.43 | 160647 | 23756 | 9.15% |
| 2024-10-09 | 17.16 | 15.44 | -1.72 | -10.02% | 15.44 | 17.94 | 193406 | 32250 | 11.02% |
| 2024-10-08 | 17.16 | 17.16 | 1.56 | 10.00% | 16.27 | 17.16 | 213333 | 36232 | 12.16% |
| 2024-09-30 | 15.66 | 15.60 | 1.35 | 9.47% | 14.82 | 15.68 | 210133 | 32348 | 11.97% |
| 2024-09-27 | 13.95 | 14.25 | 0.51 | 3.71% | 13.72 | 14.50 | 154850 | 21696 | 8.82% |
| 2024-09-26 | 13.56 | 13.74 | 0.18 | 1.33% | 13.26 | 13.80 | 126978 | 17244 | 7.24% |
| 2024-09-25 | 13.83 | 13.56 | -0.04 | -0.29% | 13.33 | 13.99 | 168922 | 23135 | 9.63% |
| 2024-09-24 | 13.40 | 13.60 | 0.36 | 2.72% | 12.98 | 14.25 | 226202 | 30829 | 12.89% |
| 2024-09-23 | 13.00 | 13.24 | 1.20 | 9.97% | 12.45 | 13.24 | 240946 | 31391 | 13.73% |
| 2024-09-20 | 11.86 | 12.04 | 0.23 | 1.95% | 11.83 | 12.27 | 78532 | 9429 | 4.47% |
| 2024-09-19 | 11.80 | 11.81 | -0.01 | -0.08% | 11.62 | 11.88 | 59789 | 7044 | 3.41% |
| 2024-09-18 | 11.40 | 11.82 | 0.38 | 3.32% | 11.20 | 11.99 | 86130 | 10055 | 4.91% |
| 2024-09-13 | 11.44 | 11.44 | 0.01 | 0.09% | 11.39 | 11.79 | 61662 | 7119 | 3.51% |
| 2024-09-12 | 11.50 | 11.43 | 0.19 | 1.69% | 11.15 | 11.79 | 55504 | 6383 | 3.16% |
| 2024-09-11 | 11.16 | 11.24 | 0.02 | 0.18% | 11.09 | 11.30 | 12890 | 1446 | 0.73% |
| 2024-09-10 | 11.11 | 11.22 | 0.11 | 0.99% | 11.01 | 11.30 | 16332 | 1819 | 0.93% |
| 2024-09-09 | 11.08 | 11.11 | 0.00 | 0.00% | 10.98 | 11.24 | 13406 | 1489 | 0.76% |
| 2024-09-06 | 11.29 | 11.11 | -0.17 | -1.51% | 11.10 | 11.33 | 14530 | 1624 | 0.83% |
| 2024-09-05 | 11.33 | 11.28 | -0.04 | -0.35% | 11.23 | 11.42 | 14803 | 1673 | 0.84% |
| 2024-09-04 | 11.42 | 11.32 | -0.15 | -1.31% | 11.30 | 11.54 | 22585 | 2574 | 1.29% |
| 2024-09-03 | 11.39 | 11.47 | 0.10 | 0.88% | 11.30 | 11.55 | 18147 | 2078 | 1.03% |
| 2024-09-02 | 11.35 | 11.37 | -0.03 | -0.26% | 11.30 | 11.57 | 26313 | 3018 | 1.50% |
| 2024-08-30 | 11.21 | 11.40 | 0.17 | 1.51% | 11.16 | 11.53 | 24773 | 2817 | 1.41% |
| 2024-08-29 | 11.00 | 11.23 | 0.19 | 1.72% | 10.94 | 11.24 | 16828 | 1874 | 0.96% |
| 2024-08-28 | 10.86 | 11.04 | 0.07 | 0.64% | 10.83 | 11.10 | 14150 | 1556 | 0.81% |
| 2024-08-27 | 10.96 | 10.97 | -0.09 | -0.81% | 10.86 | 11.16 | 14700 | 1614 | 0.84% |
| 2024-08-26 | 10.85 | 11.06 | 0.21 | 1.94% | 10.76 | 11.08 | 18478 | 2027 | 1.05% |
| 2024-08-23 | 11.10 | 10.85 | -0.28 | -2.52% | 10.70 | 11.11 | 27398 | 2973 | 1.56% |
| 2024-08-22 | 11.49 | 11.13 | -0.15 | -1.33% | 11.10 | 11.53 | 18250 | 2042 | 1.04% |
| 2024-08-21 | 11.20 | 11.28 | -0.01 | -0.09% | 11.18 | 11.39 | 22659 | 2557 | 1.29% |
| 2024-08-20 | 11.59 | 11.29 | -0.35 | -3.01% | 11.18 | 11.63 | 32521 | 3689 | 1.85% |
| 2024-08-19 | 11.53 | 11.64 | 0.09 | 0.78% | 11.53 | 11.77 | 20327 | 2369 | 1.16% |
| 2024-08-16 | 11.66 | 11.55 | -0.11 | -0.94% | 11.53 | 11.69 | 13092 | 1516 | 0.75% |
| 2024-08-15 | 11.49 | 11.66 | 0.17 | 1.48% | 11.40 | 11.70 | 23066 | 2673 | 1.31% |
| 2024-08-14 | 11.55 | 11.49 | -0.04 | -0.35% | 11.42 | 11.58 | 12498 | 1435 | 0.71% |
| 2024-08-13 | 11.49 | 11.53 | 0.14 | 1.23% | 11.31 | 11.54 | 15533 | 1777 | 0.89% |