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 | 17.63 | 17.63 | 1.60 | 9.98% | 17.63 | 17.63 | 47972 | 8457 | 1.33% |
| 2024-11-20 | 16.03 | 16.03 | 1.46 | 10.02% | 16.03 | 16.03 | 104854 | 16808 | 2.90% |
| 2024-11-19 | 14.50 | 14.57 | -0.43 | -2.87% | 13.74 | 14.59 | 341622 | 48405 | 9.45% |
| 2024-11-18 | 15.49 | 15.00 | 0.00 | 0.00% | 14.23 | 16.11 | 526479 | 79889 | 14.56% |
| 2024-11-15 | 13.50 | 15.00 | 1.36 | 9.97% | 13.35 | 15.00 | 305962 | 44499 | 8.46% |
| 2024-11-14 | 13.48 | 13.64 | 0.16 | 1.19% | 13.48 | 14.40 | 184159 | 25736 | 5.09% |
| 2024-11-13 | 13.49 | 13.48 | -0.04 | -0.30% | 13.19 | 13.65 | 62771 | 8408 | 1.74% |
| 2024-11-12 | 13.95 | 13.52 | -0.36 | -2.59% | 13.35 | 14.09 | 117548 | 16119 | 3.25% |
| 2024-11-11 | 13.46 | 13.88 | 0.51 | 3.81% | 13.37 | 13.88 | 119731 | 16458 | 3.31% |
| 2024-11-08 | 13.44 | 13.37 | 0.10 | 0.75% | 13.25 | 13.50 | 78327 | 10492 | 2.17% |
| 2024-11-07 | 13.08 | 13.27 | 0.15 | 1.14% | 13.02 | 13.27 | 64866 | 8555 | 1.79% |
| 2024-11-06 | 13.22 | 13.12 | -0.08 | -0.61% | 13.03 | 13.40 | 65817 | 8694 | 1.82% |
| 2024-11-05 | 12.95 | 13.20 | 0.30 | 2.33% | 12.93 | 13.28 | 65788 | 8643 | 1.82% |
| 2024-11-04 | 12.59 | 12.90 | 0.23 | 1.82% | 12.50 | 12.96 | 57311 | 7341 | 1.59% |
| 2024-11-01 | 13.20 | 12.67 | -0.62 | -4.67% | 12.62 | 13.29 | 88317 | 11391 | 2.44% |
| 2024-10-31 | 13.13 | 13.29 | 0.24 | 1.84% | 13.10 | 13.37 | 83354 | 11064 | 2.31% |
| 2024-10-30 | 12.90 | 13.05 | -0.02 | -0.15% | 12.87 | 13.16 | 66799 | 8692 | 1.85% |
| 2024-10-29 | 13.50 | 13.07 | -0.45 | -3.33% | 13.06 | 13.60 | 132566 | 17615 | 3.67% |
| 2024-10-28 | 13.78 | 13.52 | -0.26 | -1.89% | 13.39 | 13.94 | 125627 | 17039 | 3.47% |
| 2024-10-25 | 13.58 | 13.78 | 0.29 | 2.15% | 13.51 | 13.97 | 120819 | 16616 | 3.34% |
| 2024-10-24 | 13.57 | 13.49 | -0.15 | -1.10% | 13.41 | 13.86 | 75195 | 10231 | 2.08% |
| 2024-10-23 | 13.60 | 13.64 | -0.02 | -0.15% | 13.50 | 14.11 | 150594 | 20750 | 4.17% |
| 2024-10-22 | 13.46 | 13.66 | 0.20 | 1.49% | 13.23 | 13.66 | 115285 | 15508 | 3.19% |
| 2024-10-21 | 13.81 | 13.46 | -0.21 | -1.54% | 13.35 | 13.98 | 139483 | 19044 | 3.86% |
| 2024-10-18 | 13.66 | 13.67 | 0.07 | 0.51% | 13.40 | 13.90 | 116208 | 15947 | 3.21% |
| 2024-10-17 | 14.00 | 13.60 | -0.24 | -1.73% | 13.50 | 14.15 | 81090 | 11238 | 2.24% |
| 2024-10-16 | 14.25 | 13.84 | -0.45 | -3.15% | 13.76 | 14.38 | 86518 | 12133 | 2.39% |
| 2024-10-15 | 14.83 | 14.29 | -0.54 | -3.64% | 14.02 | 14.83 | 88488 | 12834 | 2.45% |
| 2024-10-14 | 15.10 | 14.83 | 0.09 | 0.61% | 14.25 | 15.15 | 130108 | 19054 | 3.60% |
| 2024-10-11 | 14.31 | 14.74 | 0.45 | 3.15% | 13.95 | 15.29 | 195412 | 28671 | 5.41% |
| 2024-10-10 | 14.13 | 14.29 | 0.38 | 2.73% | 13.51 | 14.30 | 114022 | 15931 | 3.15% |
| 2024-10-09 | 14.96 | 13.91 | -1.55 | -10.03% | 13.91 | 14.96 | 150105 | 21417 | 4.15% |
| 2024-10-08 | 15.73 | 15.46 | 1.16 | 8.11% | 14.18 | 15.73 | 296467 | 44491 | 8.20% |
| 2024-09-30 | 13.89 | 14.30 | 1.26 | 9.66% | 13.13 | 14.31 | 204687 | 28394 | 5.66% |
| 2024-09-27 | 12.55 | 13.04 | 0.81 | 6.62% | 12.30 | 13.05 | 125753 | 16028 | 3.48% |
| 2024-09-26 | 12.12 | 12.23 | 0.12 | 0.99% | 11.82 | 12.26 | 85655 | 10321 | 2.37% |
| 2024-09-25 | 12.01 | 12.11 | 0.68 | 5.95% | 11.90 | 12.38 | 131246 | 15941 | 3.63% |
| 2024-09-24 | 11.21 | 11.43 | 0.32 | 2.88% | 11.07 | 11.50 | 61631 | 6980 | 1.70% |
| 2024-09-23 | 11.29 | 11.11 | -0.11 | -0.98% | 11.07 | 11.35 | 31864 | 3565 | 0.88% |
| 2024-09-20 | 11.30 | 11.22 | -0.10 | -0.88% | 11.17 | 11.38 | 29708 | 3342 | 0.82% |
| 2024-09-19 | 11.35 | 11.32 | -0.03 | -0.26% | 11.18 | 11.49 | 45623 | 5160 | 1.26% |
| 2024-09-18 | 11.62 | 11.35 | -0.13 | -1.13% | 11.15 | 11.68 | 75967 | 8634 | 2.10% |
| 2024-09-13 | 11.29 | 11.48 | 0.13 | 1.15% | 11.10 | 11.59 | 81308 | 9262 | 2.25% |
| 2024-09-12 | 11.37 | 11.35 | -0.03 | -0.26% | 11.30 | 11.45 | 37128 | 4230 | 1.03% |
| 2024-09-11 | 11.14 | 11.38 | 0.22 | 1.97% | 11.14 | 11.45 | 51555 | 5851 | 1.43% |
| 2024-09-10 | 11.06 | 11.16 | 0.11 | 1.00% | 10.93 | 11.26 | 37609 | 4168 | 1.04% |
| 2024-09-09 | 11.30 | 11.05 | -0.15 | -1.34% | 11.00 | 11.30 | 40547 | 4504 | 1.12% |
| 2024-09-06 | 11.31 | 11.20 | -0.22 | -1.93% | 11.19 | 11.53 | 46585 | 5261 | 1.29% |
| 2024-09-05 | 11.30 | 11.42 | 0.04 | 0.35% | 11.23 | 11.56 | 49547 | 5668 | 1.37% |
| 2024-09-04 | 11.37 | 11.38 | 0.01 | 0.09% | 11.20 | 11.48 | 79266 | 9014 | 2.19% |
| 2024-09-03 | 10.88 | 11.37 | 0.43 | 3.93% | 10.87 | 11.54 | 101915 | 11483 | 2.82% |
| 2024-09-02 | 10.70 | 10.94 | 0.15 | 1.39% | 10.60 | 11.11 | 73881 | 8093 | 2.04% |
| 2024-08-30 | 10.65 | 10.79 | 0.04 | 0.37% | 10.53 | 10.98 | 80282 | 8656 | 2.22% |
| 2024-08-29 | 10.41 | 10.75 | 0.18 | 1.70% | 10.40 | 10.83 | 87859 | 9385 | 2.43% |
| 2024-08-28 | 9.93 | 10.57 | 0.63 | 6.34% | 9.90 | 10.75 | 101416 | 10548 | 2.81% |
| 2024-08-27 | 10.09 | 9.94 | -0.11 | -1.09% | 9.89 | 10.10 | 26170 | 2603 | 0.72% |
| 2024-08-26 | 9.81 | 10.05 | 0.24 | 2.45% | 9.81 | 10.15 | 39977 | 4012 | 1.11% |
| 2024-08-23 | 9.80 | 9.81 | 0.01 | 0.10% | 9.66 | 9.86 | 26936 | 2630 | 0.75% |
| 2024-08-22 | 9.81 | 9.80 | -0.09 | -0.91% | 9.75 | 9.95 | 35697 | 3518 | 0.99% |
| 2024-08-21 | 9.82 | 9.89 | 0.07 | 0.71% | 9.77 | 9.98 | 25580 | 2529 | 0.71% |
| 2024-08-20 | 9.97 | 9.82 | -0.17 | -1.70% | 9.78 | 10.12 | 31993 | 3170 | 0.88% |
| 2024-08-19 | 10.08 | 9.99 | -0.12 | -1.19% | 9.99 | 10.17 | 24612 | 2475 | 0.68% |
| 2024-08-16 | 10.25 | 10.11 | -0.10 | -0.98% | 10.11 | 10.30 | 27587 | 2809 | 0.76% |
| 2024-08-15 | 10.19 | 10.21 | 0.06 | 0.59% | 10.01 | 10.35 | 31519 | 3214 | 0.87% |
| 2024-08-14 | 10.21 | 10.15 | -0.08 | -0.78% | 10.14 | 10.33 | 23637 | 2408 | 0.65% |
| 2024-08-13 | 10.11 | 10.23 | 0.14 | 1.39% | 10.02 | 10.23 | 27429 | 2786 | 0.76% |