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 | 14.90 | 14.88 | 0.05 | 0.34% | 14.67 | 15.11 | 33963 | 5045 | 2.27% |
| 2024-11-20 | 14.98 | 14.83 | -0.04 | -0.27% | 14.77 | 14.98 | 24985 | 3712 | 1.67% |
| 2024-11-19 | 14.70 | 14.87 | 0.17 | 1.16% | 14.48 | 14.92 | 39622 | 5826 | 2.65% |
| 2024-11-18 | 15.11 | 14.70 | -0.33 | -2.20% | 14.47 | 15.29 | 35076 | 5181 | 2.35% |
| 2024-11-15 | 15.28 | 15.03 | -0.25 | -1.64% | 14.98 | 15.54 | 33342 | 5080 | 2.23% |
| 2024-11-14 | 15.66 | 15.28 | -0.54 | -3.41% | 15.28 | 16.06 | 37084 | 5805 | 2.48% |
| 2024-11-13 | 15.35 | 15.82 | 0.39 | 2.53% | 15.09 | 15.95 | 34175 | 5277 | 2.29% |
| 2024-11-12 | 15.80 | 15.43 | -0.34 | -2.16% | 15.27 | 15.87 | 31842 | 4967 | 2.13% |
| 2024-11-11 | 15.70 | 15.77 | 0.26 | 1.68% | 15.32 | 15.86 | 37744 | 5892 | 2.52% |
| 2024-11-08 | 15.94 | 15.51 | -0.37 | -2.33% | 15.42 | 16.00 | 36131 | 5651 | 2.42% |
| 2024-11-07 | 15.28 | 15.88 | 0.62 | 4.06% | 15.15 | 16.19 | 47547 | 7488 | 3.18% |
| 2024-11-06 | 15.60 | 15.26 | -0.19 | -1.23% | 15.08 | 15.69 | 44204 | 6769 | 2.96% |
| 2024-11-05 | 15.28 | 15.45 | 0.17 | 1.11% | 15.05 | 15.90 | 58152 | 8953 | 3.89% |
| 2024-11-04 | 15.32 | 15.28 | -0.11 | -0.71% | 15.00 | 15.65 | 44646 | 6807 | 2.99% |
| 2024-11-01 | 16.05 | 15.39 | -0.79 | -4.88% | 15.18 | 16.20 | 79358 | 12399 | 5.31% |
| 2024-10-31 | 15.93 | 16.18 | 0.13 | 0.81% | 15.57 | 16.22 | 65260 | 10364 | 4.36% |
| 2024-10-30 | 15.87 | 16.05 | 0.18 | 1.13% | 15.62 | 16.29 | 44086 | 7026 | 2.95% |
| 2024-10-29 | 15.81 | 15.87 | 0.03 | 0.19% | 15.53 | 16.17 | 43299 | 6860 | 2.90% |
| 2024-10-28 | 16.15 | 15.84 | -0.25 | -1.55% | 15.70 | 16.50 | 74581 | 11993 | 4.99% |
| 2024-10-25 | 15.20 | 16.09 | 0.87 | 5.72% | 15.11 | 16.60 | 106291 | 16925 | 7.11% |
| 2024-10-24 | 14.40 | 15.22 | 0.75 | 5.18% | 14.40 | 15.47 | 78886 | 11740 | 5.28% |
| 2024-10-23 | 14.55 | 14.47 | -0.22 | -1.50% | 14.40 | 14.73 | 60680 | 8828 | 4.06% |
| 2024-10-22 | 14.59 | 14.69 | 0.06 | 0.41% | 14.32 | 15.48 | 107576 | 16057 | 7.19% |
| 2024-10-21 | 13.97 | 14.63 | 0.65 | 4.65% | 13.97 | 14.90 | 82492 | 11923 | 5.52% |
| 2024-10-18 | 13.74 | 13.98 | 0.24 | 1.75% | 13.58 | 14.30 | 57677 | 8082 | 3.86% |
| 2024-10-17 | 13.40 | 13.74 | 0.28 | 2.08% | 13.40 | 14.30 | 68959 | 9620 | 4.61% |
| 2024-10-16 | 13.32 | 13.46 | 0.01 | 0.07% | 13.24 | 13.76 | 40856 | 5512 | 2.73% |
| 2024-10-15 | 13.54 | 13.45 | -0.13 | -0.96% | 13.35 | 13.80 | 52974 | 7217 | 3.54% |
| 2024-10-14 | 12.95 | 13.58 | 0.60 | 4.62% | 12.81 | 13.68 | 68884 | 9079 | 4.61% |
| 2024-10-11 | 13.84 | 12.98 | -0.86 | -6.21% | 12.90 | 13.87 | 81648 | 10760 | 5.46% |
| 2024-10-10 | 13.27 | 13.84 | 0.76 | 5.81% | 13.27 | 14.30 | 110230 | 15287 | 7.37% |
| 2024-10-09 | 12.89 | 13.08 | 0.39 | 3.07% | 12.32 | 13.84 | 142505 | 18891 | 9.53% |
| 2024-10-08 | 12.69 | 12.69 | 1.15 | 9.97% | 11.83 | 12.69 | 92595 | 11555 | 6.19% |
| 2024-09-30 | 10.81 | 11.54 | 1.05 | 10.01% | 10.81 | 11.54 | 95389 | 10781 | 6.38% |
| 2024-09-27 | 10.20 | 10.49 | 0.46 | 4.59% | 10.09 | 10.73 | 52706 | 5502 | 3.52% |
| 2024-09-26 | 9.73 | 10.03 | 0.22 | 2.24% | 9.70 | 10.05 | 33473 | 3313 | 2.24% |
| 2024-09-25 | 9.54 | 9.81 | 0.30 | 3.15% | 9.51 | 10.10 | 55744 | 5497 | 3.73% |
| 2024-09-24 | 9.66 | 9.51 | -0.17 | -1.76% | 9.40 | 9.74 | 53202 | 5077 | 3.56% |
| 2024-09-23 | 9.18 | 9.68 | 0.41 | 4.42% | 9.14 | 9.75 | 40720 | 3890 | 2.72% |
| 2024-09-20 | 9.49 | 9.27 | 0.06 | 0.65% | 9.21 | 9.49 | 28728 | 2674 | 1.92% |
| 2024-09-19 | 8.76 | 9.21 | 0.56 | 6.47% | 8.72 | 9.35 | 39060 | 3566 | 2.61% |
| 2024-09-18 | 8.81 | 8.65 | -0.13 | -1.48% | 8.50 | 8.85 | 16914 | 1458 | 1.13% |
| 2024-09-13 | 9.00 | 8.78 | -0.14 | -1.57% | 8.78 | 9.01 | 8613 | 766 | 0.58% |
| 2024-09-12 | 8.88 | 8.92 | 0.06 | 0.68% | 8.88 | 8.99 | 9298 | 832 | 0.62% |
| 2024-09-11 | 8.95 | 8.86 | -0.07 | -0.78% | 8.82 | 8.95 | 6750 | 598 | 0.45% |
| 2024-09-10 | 8.98 | 8.93 | -0.03 | -0.33% | 8.78 | 9.00 | 13224 | 1175 | 0.88% |
| 2024-09-09 | 8.95 | 8.96 | -0.02 | -0.22% | 8.85 | 9.05 | 12510 | 1119 | 0.84% |
| 2024-09-06 | 9.14 | 8.98 | -0.12 | -1.32% | 8.97 | 9.16 | 16617 | 1504 | 1.11% |
| 2024-09-05 | 8.97 | 9.10 | 0.17 | 1.90% | 8.96 | 9.13 | 13650 | 1237 | 0.91% |
| 2024-09-04 | 9.05 | 8.93 | -0.16 | -1.76% | 8.91 | 9.12 | 16504 | 1486 | 1.10% |
| 2024-09-03 | 9.27 | 9.09 | -0.17 | -1.84% | 9.04 | 9.27 | 23262 | 2129 | 1.56% |
| 2024-09-02 | 9.10 | 9.26 | 0.15 | 1.65% | 9.01 | 9.38 | 40361 | 3723 | 2.70% |
| 2024-08-30 | 9.26 | 9.11 | 0.38 | 4.35% | 8.83 | 9.40 | 57318 | 5247 | 3.83% |
| 2024-08-29 | 8.70 | 8.73 | 0.03 | 0.34% | 8.60 | 8.77 | 12962 | 1127 | 0.87% |
| 2024-08-28 | 8.84 | 8.70 | -0.24 | -2.68% | 8.69 | 8.93 | 18777 | 1652 | 1.26% |
| 2024-08-27 | 8.96 | 8.94 | 0.19 | 2.17% | 8.74 | 9.06 | 29846 | 2658 | 2.00% |
| 2024-08-26 | 8.45 | 8.75 | 0.29 | 3.43% | 8.45 | 8.78 | 16137 | 1400 | 1.08% |
| 2024-08-23 | 8.59 | 8.46 | -0.10 | -1.17% | 8.38 | 8.59 | 9970 | 844 | 0.67% |
| 2024-08-22 | 8.73 | 8.56 | -0.18 | -2.06% | 8.56 | 8.82 | 9203 | 796 | 0.62% |
| 2024-08-21 | 8.75 | 8.74 | -0.01 | -0.11% | 8.68 | 8.88 | 12931 | 1135 | 0.86% |
| 2024-08-20 | 8.95 | 8.75 | -0.18 | -2.02% | 8.71 | 8.97 | 15549 | 1372 | 1.04% |
| 2024-08-19 | 8.99 | 8.93 | -0.07 | -0.78% | 8.88 | 9.04 | 8745 | 783 | 0.58% |
| 2024-08-16 | 9.15 | 9.00 | -0.15 | -1.64% | 8.98 | 9.19 | 15633 | 1415 | 1.05% |
| 2024-08-15 | 9.18 | 9.15 | -0.05 | -0.54% | 9.08 | 9.27 | 16510 | 1514 | 1.10% |
| 2024-08-14 | 9.33 | 9.20 | -0.04 | -0.43% | 9.20 | 9.48 | 17778 | 1660 | 1.19% |
| 2024-08-13 | 9.02 | 9.24 | 0.19 | 2.10% | 8.95 | 9.24 | 15173 | 1386 | 1.01% |