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 | 15.45 | 15.55 | 0.05 | 0.32% | 15.13 | 15.82 | 243864 | 37653 | 8.50% |
| 2024-11-20 | 15.05 | 15.50 | 0.30 | 1.97% | 14.86 | 15.69 | 286707 | 43883 | 10.00% |
| 2024-11-19 | 14.04 | 15.20 | 1.21 | 8.65% | 14.04 | 15.27 | 285981 | 42590 | 9.97% |
| 2024-11-18 | 14.69 | 13.99 | -0.53 | -3.65% | 13.70 | 14.74 | 137133 | 19227 | 4.78% |
| 2024-11-15 | 14.49 | 14.52 | 0.01 | 0.07% | 14.35 | 15.03 | 158080 | 23332 | 5.51% |
| 2024-11-14 | 14.80 | 14.51 | -0.42 | -2.81% | 14.46 | 15.26 | 194914 | 29064 | 6.80% |
| 2024-11-13 | 14.53 | 14.93 | 0.27 | 1.84% | 14.49 | 15.15 | 193693 | 28816 | 6.75% |
| 2024-11-12 | 14.88 | 14.66 | -0.39 | -2.59% | 14.56 | 15.20 | 171574 | 25542 | 5.98% |
| 2024-11-11 | 14.70 | 15.05 | 0.09 | 0.60% | 14.49 | 15.17 | 261720 | 38547 | 9.13% |
| 2024-11-08 | 15.35 | 14.96 | -0.36 | -2.35% | 14.88 | 15.73 | 307588 | 46758 | 10.72% |
| 2024-11-07 | 14.52 | 15.32 | 0.73 | 5.00% | 14.34 | 16.00 | 396925 | 60371 | 13.84% |
| 2024-11-06 | 14.39 | 14.59 | 0.13 | 0.90% | 14.25 | 14.86 | 309345 | 44965 | 10.79% |
| 2024-11-05 | 14.41 | 14.46 | 0.27 | 1.90% | 14.00 | 14.64 | 442431 | 63592 | 15.43% |
| 2024-11-04 | 12.98 | 14.19 | 1.29 | 10.00% | 12.96 | 14.19 | 387436 | 53239 | 13.51% |
| 2024-11-01 | 12.60 | 12.90 | 0.30 | 2.38% | 12.18 | 13.00 | 244924 | 31071 | 8.54% |
| 2024-10-31 | 12.19 | 12.60 | 0.33 | 2.69% | 12.15 | 12.66 | 135777 | 16946 | 4.73% |
| 2024-10-30 | 12.40 | 12.27 | -0.23 | -1.84% | 12.12 | 12.53 | 93225 | 11476 | 3.25% |
| 2024-10-29 | 12.78 | 12.50 | -0.21 | -1.65% | 12.45 | 12.85 | 127750 | 16082 | 4.45% |
| 2024-10-28 | 12.32 | 12.71 | 0.37 | 3.00% | 12.28 | 12.73 | 139768 | 17534 | 4.87% |
| 2024-10-25 | 12.25 | 12.34 | 0.05 | 0.41% | 12.19 | 12.45 | 109427 | 13469 | 3.82% |
| 2024-10-24 | 12.48 | 12.29 | -0.18 | -1.44% | 12.21 | 12.49 | 73826 | 9080 | 2.57% |
| 2024-10-23 | 12.72 | 12.47 | -0.26 | -2.04% | 12.40 | 12.72 | 128254 | 16081 | 4.47% |
| 2024-10-22 | 12.22 | 12.73 | 0.42 | 3.41% | 12.22 | 12.87 | 187865 | 23746 | 6.55% |
| 2024-10-21 | 12.22 | 12.31 | 0.14 | 1.15% | 12.18 | 12.48 | 129029 | 15912 | 4.50% |
| 2024-10-18 | 11.85 | 12.17 | 0.22 | 1.84% | 11.78 | 12.37 | 126580 | 15309 | 4.41% |
| 2024-10-17 | 12.07 | 11.95 | -0.04 | -0.33% | 11.92 | 12.28 | 87895 | 10640 | 3.06% |
| 2024-10-16 | 12.00 | 11.99 | -0.26 | -2.12% | 11.88 | 12.24 | 88404 | 10654 | 3.08% |
| 2024-10-15 | 12.11 | 12.25 | -0.01 | -0.08% | 12.08 | 12.64 | 133225 | 16516 | 4.65% |
| 2024-10-14 | 12.10 | 12.26 | 0.17 | 1.41% | 11.76 | 12.33 | 98848 | 11958 | 3.45% |
| 2024-10-11 | 12.11 | 12.09 | -0.13 | -1.06% | 11.80 | 12.54 | 120806 | 14755 | 4.21% |
| 2024-10-10 | 12.61 | 12.22 | -0.39 | -3.09% | 12.05 | 12.89 | 145029 | 17975 | 5.06% |
| 2024-10-09 | 13.55 | 12.61 | -1.40 | -9.99% | 12.61 | 13.55 | 240723 | 31118 | 8.39% |
| 2024-10-08 | 14.90 | 14.01 | 0.45 | 3.32% | 13.11 | 14.90 | 398322 | 56107 | 13.89% |
| 2024-09-30 | 13.25 | 13.56 | 1.16 | 9.35% | 12.67 | 13.59 | 362599 | 47591 | 12.64% |
| 2024-09-27 | 11.76 | 12.40 | 0.60 | 5.08% | 11.69 | 12.54 | 290607 | 35161 | 10.13% |
| 2024-09-26 | 11.56 | 11.80 | 0.13 | 1.11% | 11.50 | 11.91 | 287984 | 33661 | 10.04% |
| 2024-09-25 | 11.18 | 11.67 | 0.46 | 4.10% | 11.11 | 11.99 | 331212 | 38111 | 11.55% |
| 2024-09-24 | 11.17 | 11.21 | 0.04 | 0.36% | 10.78 | 11.29 | 256536 | 28395 | 8.95% |
| 2024-09-23 | 11.36 | 11.17 | 0.21 | 1.92% | 10.82 | 11.73 | 358578 | 40303 | 12.50% |
| 2024-09-20 | 10.01 | 10.96 | 1.00 | 10.04% | 9.94 | 10.96 | 139763 | 14697 | 4.87% |
| 2024-09-19 | 9.60 | 9.96 | 0.44 | 4.62% | 9.55 | 10.02 | 50868 | 5016 | 1.77% |
| 2024-09-18 | 9.67 | 9.52 | -0.15 | -1.55% | 9.37 | 9.71 | 27600 | 2620 | 0.96% |
| 2024-09-13 | 9.89 | 9.67 | -0.23 | -2.32% | 9.67 | 9.97 | 25974 | 2541 | 0.91% |
| 2024-09-12 | 9.97 | 9.90 | -0.07 | -0.70% | 9.90 | 10.13 | 24902 | 2493 | 0.87% |
| 2024-09-11 | 10.23 | 9.97 | -0.22 | -2.16% | 9.93 | 10.23 | 36060 | 3610 | 1.26% |
| 2024-09-10 | 10.02 | 10.19 | 0.20 | 2.00% | 9.92 | 10.26 | 47764 | 4819 | 1.67% |
| 2024-09-09 | 9.97 | 9.99 | -0.05 | -0.50% | 9.87 | 10.11 | 26315 | 2630 | 0.92% |
| 2024-09-06 | 10.24 | 10.04 | -0.22 | -2.14% | 10.02 | 10.33 | 33478 | 3398 | 1.17% |
| 2024-09-05 | 10.02 | 10.26 | 0.24 | 2.40% | 9.99 | 10.28 | 48896 | 4991 | 1.71% |
| 2024-09-04 | 10.07 | 10.02 | -0.16 | -1.57% | 10.01 | 10.18 | 29283 | 2952 | 1.02% |
| 2024-09-03 | 10.07 | 10.18 | 0.22 | 2.21% | 10.04 | 10.44 | 50683 | 5177 | 1.77% |
| 2024-09-02 | 10.24 | 9.96 | -0.28 | -2.73% | 9.94 | 10.28 | 32702 | 3298 | 1.14% |
| 2024-08-30 | 9.88 | 10.24 | 0.35 | 3.54% | 9.84 | 10.34 | 53594 | 5454 | 1.87% |
| 2024-08-29 | 9.55 | 9.89 | 0.23 | 2.38% | 9.53 | 9.90 | 36160 | 3534 | 1.26% |
| 2024-08-28 | 9.51 | 9.66 | 0.19 | 2.01% | 9.36 | 9.73 | 33984 | 3256 | 1.19% |
| 2024-08-27 | 9.78 | 9.47 | -0.24 | -2.47% | 9.45 | 9.78 | 27559 | 2634 | 0.96% |
| 2024-08-26 | 9.68 | 9.71 | 0.08 | 0.83% | 9.58 | 9.80 | 23840 | 2314 | 0.83% |
| 2024-08-23 | 9.78 | 9.63 | -0.14 | -1.43% | 9.52 | 9.80 | 37935 | 3658 | 1.32% |
| 2024-08-22 | 9.94 | 9.77 | -0.24 | -2.40% | 9.75 | 10.22 | 45644 | 4529 | 1.59% |
| 2024-08-21 | 10.20 | 10.01 | -0.31 | -3.00% | 9.98 | 10.50 | 66159 | 6731 | 2.31% |
| 2024-08-20 | 10.15 | 10.32 | 0.11 | 1.08% | 9.99 | 10.49 | 86276 | 8859 | 3.01% |
| 2024-08-19 | 10.25 | 10.21 | -0.19 | -1.83% | 10.16 | 10.39 | 52270 | 5352 | 1.82% |
| 2024-08-16 | 10.57 | 10.40 | -0.17 | -1.61% | 10.36 | 10.65 | 31891 | 3337 | 1.11% |
| 2024-08-15 | 10.40 | 10.57 | 0.17 | 1.63% | 10.26 | 10.73 | 52897 | 5574 | 1.84% |
| 2024-08-14 | 10.37 | 10.40 | 0.03 | 0.29% | 10.32 | 10.53 | 29455 | 3069 | 1.03% |
| 2024-08-13 | 10.35 | 10.37 | -0.01 | -0.10% | 10.25 | 10.40 | 28452 | 2937 | 0.99% |