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 | 14.71 | 14.90 | 0.00 | 0.00% | 14.71 | 15.19 | 343989 | 51330 | 1.27% |
| 2024-11-20 | 14.91 | 14.90 | -0.15 | -1.00% | 14.66 | 14.98 | 308898 | 45826 | 1.14% |
| 2024-11-19 | 14.34 | 15.05 | 0.72 | 5.02% | 14.34 | 15.05 | 416547 | 61685 | 1.54% |
| 2024-11-18 | 14.60 | 14.33 | -0.49 | -3.31% | 14.20 | 14.97 | 337375 | 49099 | 1.25% |
| 2024-11-15 | 15.10 | 14.82 | -0.39 | -2.56% | 14.75 | 15.60 | 419371 | 63991 | 1.55% |
| 2024-11-14 | 15.42 | 15.21 | -0.20 | -1.30% | 15.16 | 15.68 | 356378 | 55080 | 1.32% |
| 2024-11-13 | 15.48 | 15.41 | -0.18 | -1.15% | 15.24 | 15.72 | 402478 | 62200 | 1.49% |
| 2024-11-12 | 15.82 | 15.59 | -0.54 | -3.35% | 15.38 | 16.10 | 736042 | 116142 | 2.73% |
| 2024-11-11 | 16.63 | 16.13 | -1.49 | -8.46% | 15.86 | 16.98 | 1175706 | 190329 | 4.35% |
| 2024-11-08 | 18.44 | 17.62 | 0.86 | 5.13% | 17.35 | 18.44 | 1459215 | 265867 | 5.40% |
| 2024-11-07 | 14.90 | 16.76 | 1.52 | 9.97% | 14.70 | 16.76 | 1173104 | 188283 | 4.34% |
| 2024-11-06 | 15.24 | 15.24 | 1.39 | 10.04% | 15.24 | 15.24 | 156373 | 23831 | 0.58% |
| 2024-11-05 | 12.59 | 13.85 | 1.26 | 10.01% | 12.42 | 13.85 | 550213 | 74177 | 2.04% |
| 2024-11-04 | 12.29 | 12.59 | 0.44 | 3.62% | 12.21 | 12.59 | 197194 | 24486 | 0.73% |
| 2024-11-01 | 12.36 | 12.15 | -0.22 | -1.78% | 12.13 | 12.49 | 183941 | 22654 | 0.68% |
| 2024-10-31 | 12.27 | 12.37 | 0.17 | 1.39% | 12.14 | 12.63 | 233278 | 29056 | 0.86% |
| 2024-10-30 | 12.20 | 12.20 | -0.02 | -0.16% | 12.03 | 12.32 | 117624 | 14315 | 0.44% |
| 2024-10-29 | 12.52 | 12.22 | -0.25 | -2.00% | 12.21 | 12.65 | 152584 | 18921 | 0.57% |
| 2024-10-28 | 12.41 | 12.47 | 0.03 | 0.24% | 12.34 | 12.50 | 123743 | 15378 | 0.46% |
| 2024-10-25 | 12.34 | 12.44 | 0.19 | 1.55% | 12.24 | 12.55 | 183168 | 22731 | 0.68% |
| 2024-10-24 | 12.18 | 12.25 | 0.00 | 0.00% | 12.12 | 12.35 | 117349 | 14349 | 0.43% |
| 2024-10-23 | 12.43 | 12.25 | -0.07 | -0.57% | 12.21 | 12.54 | 174678 | 21629 | 0.65% |
| 2024-10-22 | 12.29 | 12.32 | 0.03 | 0.24% | 12.17 | 12.45 | 134645 | 16537 | 0.50% |
| 2024-10-21 | 12.37 | 12.29 | -0.16 | -1.29% | 12.20 | 12.46 | 204214 | 25193 | 0.76% |
| 2024-10-18 | 11.87 | 12.45 | 0.58 | 4.89% | 11.82 | 12.88 | 320103 | 39435 | 1.19% |
| 2024-10-17 | 12.15 | 11.87 | -0.14 | -1.17% | 11.85 | 12.23 | 128238 | 15438 | 0.47% |
| 2024-10-16 | 11.89 | 12.01 | -0.09 | -0.74% | 11.86 | 12.33 | 184500 | 22283 | 0.68% |
| 2024-10-15 | 12.38 | 12.10 | -0.41 | -3.28% | 12.09 | 12.57 | 171660 | 21198 | 0.64% |
| 2024-10-14 | 12.49 | 12.51 | 0.15 | 1.21% | 11.90 | 12.57 | 254203 | 31147 | 0.94% |
| 2024-10-11 | 12.58 | 12.36 | -0.27 | -2.14% | 12.11 | 12.93 | 311823 | 38893 | 1.15% |
| 2024-10-10 | 13.50 | 12.63 | -0.67 | -5.04% | 12.35 | 13.70 | 465393 | 59547 | 1.72% |
| 2024-10-09 | 14.63 | 13.30 | -1.48 | -10.01% | 13.30 | 15.09 | 720522 | 102541 | 2.67% |
| 2024-10-08 | 14.78 | 14.78 | 1.34 | 9.97% | 13.61 | 14.78 | 453922 | 65975 | 1.68% |
| 2024-09-30 | 13.09 | 13.44 | 1.22 | 9.98% | 12.58 | 13.44 | 685844 | 90314 | 2.54% |
| 2024-09-27 | 11.50 | 12.22 | 1.11 | 9.99% | 11.11 | 12.22 | 504380 | 59296 | 1.87% |
| 2024-09-26 | 10.28 | 11.11 | 0.68 | 6.52% | 10.26 | 11.16 | 302832 | 32697 | 1.12% |
| 2024-09-25 | 10.37 | 10.43 | 0.18 | 1.76% | 10.21 | 10.75 | 281090 | 29576 | 1.04% |
| 2024-09-24 | 9.73 | 10.25 | 0.59 | 6.11% | 9.65 | 10.45 | 240313 | 24330 | 0.89% |
| 2024-09-23 | 9.72 | 9.66 | -0.06 | -0.62% | 9.63 | 9.75 | 42840 | 4152 | 0.16% |
| 2024-09-20 | 9.69 | 9.72 | -0.01 | -0.10% | 9.65 | 9.74 | 42953 | 4163 | 0.16% |
| 2024-09-19 | 9.65 | 9.73 | 0.14 | 1.46% | 9.56 | 9.87 | 79116 | 7694 | 0.29% |
| 2024-09-18 | 9.54 | 9.59 | 0.03 | 0.31% | 9.36 | 9.63 | 50190 | 4758 | 0.19% |
| 2024-09-13 | 9.59 | 9.56 | -0.06 | -0.62% | 9.51 | 9.70 | 52610 | 5055 | 0.19% |
| 2024-09-12 | 9.56 | 9.62 | 0.06 | 0.63% | 9.52 | 9.74 | 63739 | 6142 | 0.24% |
| 2024-09-11 | 9.60 | 9.56 | -0.04 | -0.42% | 9.49 | 9.65 | 48873 | 4675 | 0.18% |
| 2024-09-10 | 9.59 | 9.60 | 0.04 | 0.42% | 9.39 | 9.63 | 60384 | 5731 | 0.22% |
| 2024-09-09 | 9.42 | 9.56 | -0.02 | -0.21% | 9.42 | 9.73 | 75892 | 7279 | 0.28% |
| 2024-09-06 | 9.82 | 9.58 | -0.06 | -0.62% | 9.53 | 9.89 | 131916 | 12776 | 0.49% |
| 2024-09-05 | 9.52 | 9.64 | 0.12 | 1.26% | 9.45 | 9.68 | 81630 | 7836 | 0.30% |
| 2024-09-04 | 9.38 | 9.52 | 0.00 | 0.00% | 9.36 | 9.75 | 113982 | 10911 | 0.42% |
| 2024-09-03 | 9.21 | 9.52 | 0.31 | 3.37% | 9.20 | 9.90 | 166823 | 15994 | 0.62% |
| 2024-09-02 | 9.45 | 9.21 | -0.26 | -2.75% | 9.21 | 9.51 | 68131 | 6367 | 0.25% |
| 2024-08-30 | 9.30 | 9.47 | 0.16 | 1.72% | 9.26 | 9.64 | 91664 | 8729 | 0.34% |
| 2024-08-29 | 9.15 | 9.31 | 0.13 | 1.42% | 9.13 | 9.41 | 51113 | 4761 | 0.19% |
| 2024-08-28 | 9.15 | 9.18 | 0.00 | 0.00% | 9.00 | 9.22 | 41849 | 3824 | 0.15% |
| 2024-08-27 | 9.35 | 9.18 | -0.19 | -2.03% | 9.16 | 9.36 | 47642 | 4385 | 0.18% |
| 2024-08-26 | 9.36 | 9.37 | -0.02 | -0.21% | 9.33 | 9.50 | 47745 | 4487 | 0.18% |
| 2024-08-23 | 9.32 | 9.39 | 0.06 | 0.64% | 9.26 | 9.45 | 41319 | 3864 | 0.15% |
| 2024-08-22 | 9.64 | 9.33 | -0.29 | -3.01% | 9.30 | 9.67 | 61075 | 5777 | 0.23% |
| 2024-08-21 | 9.68 | 9.62 | -0.08 | -0.82% | 9.61 | 9.70 | 29181 | 2817 | 0.11% |
| 2024-08-20 | 9.87 | 9.70 | -0.19 | -1.92% | 9.69 | 9.89 | 49941 | 4875 | 0.18% |
| 2024-08-19 | 9.92 | 9.89 | -0.02 | -0.20% | 9.87 | 10.01 | 41177 | 4087 | 0.15% |
| 2024-08-16 | 10.04 | 9.91 | -0.15 | -1.49% | 9.90 | 10.15 | 47208 | 4705 | 0.17% |
| 2024-08-15 | 9.91 | 10.06 | 0.15 | 1.51% | 9.80 | 10.17 | 67612 | 6788 | 0.25% |
| 2024-08-14 | 10.07 | 9.91 | -0.21 | -2.08% | 9.90 | 10.15 | 58054 | 5798 | 0.22% |
| 2024-08-13 | 10.02 | 10.12 | 0.15 | 1.50% | 9.88 | 10.12 | 54593 | 5462 | 0.20% |