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 | 15.07 | 15.11 | 0.03 | 0.20% | 14.82 | 15.25 | 59598 | 8968 | 2.25% |
| 2024-11-20 | 14.64 | 15.08 | 0.34 | 2.31% | 14.61 | 15.25 | 72214 | 10802 | 2.73% |
| 2024-11-19 | 14.36 | 14.74 | 0.42 | 2.93% | 14.14 | 14.74 | 67882 | 9770 | 2.57% |
| 2024-11-18 | 15.35 | 14.32 | -0.94 | -6.16% | 14.21 | 15.50 | 117629 | 17081 | 4.45% |
| 2024-11-15 | 15.36 | 15.26 | -0.15 | -0.97% | 15.20 | 16.00 | 100013 | 15651 | 3.78% |
| 2024-11-14 | 16.32 | 15.41 | -0.80 | -4.94% | 15.38 | 16.58 | 131940 | 21232 | 4.99% |
| 2024-11-13 | 15.68 | 16.21 | 0.33 | 2.08% | 15.68 | 16.42 | 136450 | 22000 | 5.16% |
| 2024-11-12 | 15.84 | 15.88 | -0.04 | -0.25% | 15.70 | 16.45 | 124767 | 19842 | 4.72% |
| 2024-11-11 | 15.58 | 15.92 | 0.20 | 1.27% | 15.38 | 15.98 | 128114 | 20133 | 4.85% |
| 2024-11-08 | 16.38 | 15.72 | -0.69 | -4.20% | 15.70 | 16.70 | 186317 | 29942 | 7.05% |
| 2024-11-07 | 15.81 | 16.41 | 0.61 | 3.86% | 15.50 | 16.63 | 168540 | 27305 | 6.37% |
| 2024-11-06 | 15.45 | 15.80 | 0.35 | 2.27% | 15.34 | 16.35 | 207535 | 32916 | 7.85% |
| 2024-11-05 | 15.30 | 15.45 | 0.07 | 0.46% | 15.07 | 15.50 | 180694 | 27743 | 6.83% |
| 2024-11-04 | 15.06 | 15.38 | 0.39 | 2.60% | 15.00 | 15.54 | 197044 | 30039 | 7.45% |
| 2024-11-01 | 15.20 | 14.99 | 0.11 | 0.74% | 14.82 | 15.93 | 345784 | 52749 | 13.08% |
| 2024-10-31 | 13.64 | 14.88 | 1.35 | 9.98% | 13.40 | 14.88 | 171538 | 25052 | 6.49% |
| 2024-10-30 | 13.39 | 13.53 | -0.04 | -0.29% | 13.28 | 13.66 | 83231 | 11209 | 3.15% |
| 2024-10-29 | 14.42 | 13.57 | -0.79 | -5.50% | 13.53 | 14.54 | 134605 | 18733 | 5.09% |
| 2024-10-28 | 14.05 | 14.36 | 0.33 | 2.35% | 14.03 | 14.39 | 91512 | 13056 | 3.46% |
| 2024-10-25 | 13.90 | 14.03 | 0.13 | 0.94% | 13.82 | 14.15 | 79014 | 11045 | 2.99% |
| 2024-10-24 | 13.75 | 13.90 | 0.02 | 0.14% | 13.75 | 14.05 | 72333 | 10045 | 2.74% |
| 2024-10-23 | 14.23 | 13.88 | -0.37 | -2.60% | 13.78 | 14.23 | 113400 | 15895 | 4.29% |
| 2024-10-22 | 13.97 | 14.25 | 0.29 | 2.08% | 13.81 | 14.42 | 128853 | 18245 | 4.87% |
| 2024-10-21 | 13.81 | 13.96 | 0.26 | 1.90% | 13.60 | 14.17 | 139370 | 19469 | 5.27% |
| 2024-10-18 | 13.41 | 13.70 | 0.19 | 1.41% | 13.23 | 13.96 | 131572 | 17907 | 4.98% |
| 2024-10-17 | 13.21 | 13.51 | 0.33 | 2.50% | 13.20 | 13.80 | 135860 | 18436 | 5.14% |
| 2024-10-16 | 12.86 | 13.18 | 0.02 | 0.15% | 12.86 | 13.40 | 85298 | 11244 | 3.23% |
| 2024-10-15 | 13.36 | 13.16 | -0.31 | -2.30% | 13.13 | 13.78 | 111246 | 14998 | 4.21% |
| 2024-10-14 | 13.25 | 13.47 | 0.20 | 1.51% | 12.95 | 13.57 | 93216 | 12403 | 3.53% |
| 2024-10-11 | 13.66 | 13.27 | -0.54 | -3.91% | 13.13 | 13.76 | 81352 | 10878 | 3.08% |
| 2024-10-10 | 13.82 | 13.81 | -0.29 | -2.06% | 13.33 | 14.34 | 117634 | 16200 | 4.45% |
| 2024-10-09 | 15.40 | 14.10 | -1.57 | -10.02% | 14.10 | 15.45 | 173178 | 25202 | 6.55% |
| 2024-10-08 | 16.43 | 15.67 | 0.71 | 4.75% | 14.70 | 16.45 | 287086 | 44608 | 10.86% |
| 2024-09-30 | 14.28 | 14.96 | 1.28 | 9.36% | 13.71 | 15.03 | 242929 | 35128 | 9.19% |
| 2024-09-27 | 13.25 | 13.68 | 0.55 | 4.19% | 13.21 | 13.96 | 186941 | 25320 | 7.07% |
| 2024-09-26 | 12.85 | 13.13 | 0.25 | 1.94% | 12.68 | 13.14 | 143806 | 18607 | 5.44% |
| 2024-09-25 | 12.81 | 12.88 | 0.28 | 2.22% | 12.59 | 13.20 | 185705 | 23922 | 7.02% |
| 2024-09-24 | 12.14 | 12.60 | 0.54 | 4.48% | 11.89 | 12.80 | 132355 | 16363 | 5.01% |
| 2024-09-23 | 12.25 | 12.06 | -0.23 | -1.87% | 12.05 | 12.34 | 60100 | 7296 | 2.27% |
| 2024-09-20 | 12.42 | 12.29 | -0.28 | -2.23% | 12.28 | 12.55 | 72602 | 8979 | 2.75% |
| 2024-09-19 | 12.41 | 12.57 | 0.19 | 1.53% | 12.10 | 12.64 | 120247 | 14954 | 4.55% |
| 2024-09-18 | 12.08 | 12.38 | 0.26 | 2.15% | 11.62 | 12.47 | 100252 | 12145 | 3.79% |
| 2024-09-13 | 12.41 | 12.12 | -0.18 | -1.46% | 12.08 | 12.45 | 64189 | 7816 | 2.43% |
| 2024-09-12 | 12.55 | 12.30 | -0.38 | -3.00% | 12.26 | 12.75 | 118178 | 14702 | 4.47% |
| 2024-09-11 | 12.40 | 12.68 | 0.16 | 1.28% | 12.32 | 12.70 | 155067 | 19497 | 5.87% |
| 2024-09-10 | 12.30 | 12.52 | 0.21 | 1.71% | 12.03 | 12.58 | 126155 | 15567 | 4.77% |
| 2024-09-09 | 12.32 | 12.31 | 0.06 | 0.49% | 12.01 | 12.64 | 136887 | 16901 | 5.18% |
| 2024-09-06 | 12.48 | 12.25 | -0.20 | -1.61% | 12.18 | 12.73 | 218645 | 27079 | 8.27% |
| 2024-09-05 | 11.28 | 12.45 | 1.13 | 9.98% | 11.28 | 12.45 | 241485 | 29379 | 9.13% |
| 2024-09-04 | 11.37 | 11.32 | -0.22 | -1.91% | 11.24 | 11.52 | 62504 | 7102 | 2.36% |
| 2024-09-03 | 11.45 | 11.54 | 0.12 | 1.05% | 11.32 | 11.65 | 76749 | 8807 | 2.90% |
| 2024-09-02 | 11.93 | 11.42 | -0.58 | -4.83% | 11.40 | 12.09 | 113441 | 13236 | 4.29% |
| 2024-08-30 | 11.36 | 12.00 | 0.29 | 2.48% | 11.36 | 12.25 | 159971 | 19159 | 6.05% |
| 2024-08-29 | 11.45 | 11.71 | 0.08 | 0.69% | 11.21 | 11.84 | 90696 | 10536 | 3.43% |
| 2024-08-28 | 11.40 | 11.63 | 0.13 | 1.13% | 11.19 | 11.64 | 92081 | 10546 | 3.48% |
| 2024-08-27 | 11.58 | 11.50 | -0.20 | -1.71% | 11.42 | 12.19 | 119445 | 14049 | 4.52% |
| 2024-08-26 | 11.92 | 11.70 | -0.28 | -2.34% | 11.51 | 11.99 | 133842 | 15597 | 5.06% |
| 2024-08-23 | 12.53 | 11.98 | -0.45 | -3.62% | 11.65 | 12.72 | 184871 | 22257 | 6.99% |
| 2024-08-22 | 13.09 | 12.43 | -1.18 | -8.67% | 12.40 | 13.16 | 198402 | 25381 | 7.50% |
| 2024-08-21 | 13.19 | 13.61 | 0.56 | 4.29% | 12.88 | 13.82 | 280672 | 37595 | 10.62% |
| 2024-08-20 | 13.01 | 13.05 | -0.15 | -1.14% | 12.74 | 13.45 | 256455 | 33575 | 9.70% |
| 2024-08-19 | 13.42 | 13.20 | -0.40 | -2.94% | 13.00 | 13.86 | 249794 | 33348 | 9.45% |
| 2024-08-16 | 14.70 | 13.60 | -0.93 | -6.40% | 13.50 | 14.70 | 441843 | 61694 | 16.71% |
| 2024-08-15 | 13.40 | 14.53 | 1.32 | 9.99% | 13.40 | 14.53 | 446427 | 63023 | 16.89% |
| 2024-08-14 | 11.91 | 13.21 | 1.20 | 9.99% | 11.86 | 13.21 | 351903 | 45479 | 13.31% |
| 2024-08-13 | 12.22 | 12.01 | -0.25 | -2.04% | 11.82 | 12.25 | 108534 | 12979 | 4.11% |