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 | 15.04 | 15.09 | 0.14 | 0.94% | 14.92 | 15.31 | 36754 | 5561 | 2.89% |
| 2024-11-20 | 14.59 | 14.95 | 0.37 | 2.54% | 14.51 | 15.08 | 36967 | 5506 | 2.90% |
| 2024-11-19 | 14.28 | 14.58 | 0.24 | 1.67% | 14.17 | 14.58 | 29137 | 4193 | 2.29% |
| 2024-11-18 | 14.83 | 14.34 | -0.49 | -3.30% | 14.23 | 15.08 | 47150 | 6860 | 3.70% |
| 2024-11-15 | 15.40 | 14.83 | -0.67 | -4.32% | 14.83 | 15.46 | 69810 | 10588 | 5.48% |
| 2024-11-14 | 15.68 | 15.50 | -0.43 | -2.70% | 15.50 | 16.44 | 78966 | 12502 | 6.20% |
| 2024-11-13 | 15.53 | 15.93 | 0.15 | 0.95% | 15.27 | 16.27 | 107383 | 16928 | 8.43% |
| 2024-11-12 | 15.48 | 15.78 | 0.24 | 1.54% | 15.29 | 16.79 | 136030 | 21615 | 10.68% |
| 2024-11-11 | 15.43 | 15.54 | -0.45 | -2.81% | 15.21 | 15.86 | 140697 | 21752 | 11.05% |
| 2024-11-08 | 15.06 | 15.99 | 0.90 | 5.96% | 14.73 | 16.60 | 185500 | 29545 | 14.56% |
| 2024-11-07 | 14.53 | 15.09 | 0.59 | 4.07% | 14.53 | 15.16 | 83282 | 12489 | 6.54% |
| 2024-11-06 | 14.30 | 14.50 | 0.21 | 1.47% | 14.16 | 14.65 | 59475 | 8589 | 4.67% |
| 2024-11-05 | 13.96 | 14.29 | 0.41 | 2.95% | 13.86 | 14.47 | 40641 | 5795 | 3.19% |
| 2024-11-04 | 13.77 | 13.88 | 0.11 | 0.80% | 13.55 | 13.91 | 26020 | 3581 | 2.04% |
| 2024-11-01 | 14.11 | 13.77 | -0.32 | -2.27% | 13.69 | 14.45 | 40222 | 5615 | 3.16% |
| 2024-10-31 | 13.98 | 14.09 | 0.05 | 0.36% | 13.87 | 14.15 | 30696 | 4313 | 2.41% |
| 2024-10-30 | 13.94 | 14.04 | 0.13 | 0.93% | 13.85 | 14.19 | 32417 | 4547 | 2.55% |
| 2024-10-29 | 14.28 | 13.91 | -0.37 | -2.59% | 13.85 | 14.35 | 38792 | 5447 | 3.05% |
| 2024-10-28 | 14.25 | 14.28 | 0.04 | 0.28% | 14.15 | 14.51 | 57387 | 8220 | 4.51% |
| 2024-10-25 | 14.20 | 14.24 | -0.01 | -0.07% | 14.18 | 14.44 | 42772 | 6116 | 3.36% |
| 2024-10-24 | 14.40 | 14.25 | -0.08 | -0.56% | 14.14 | 14.45 | 27044 | 3856 | 2.12% |
| 2024-10-23 | 14.21 | 14.33 | 0.08 | 0.56% | 14.14 | 14.40 | 38415 | 5490 | 3.02% |
| 2024-10-22 | 14.16 | 14.25 | 0.00 | 0.00% | 14.16 | 14.54 | 39174 | 5591 | 3.08% |
| 2024-10-21 | 14.00 | 14.25 | 0.34 | 2.44% | 14.00 | 14.32 | 51396 | 7281 | 4.04% |
| 2024-10-18 | 13.79 | 13.91 | -0.04 | -0.29% | 13.58 | 14.13 | 59873 | 8287 | 4.70% |
| 2024-10-17 | 14.09 | 13.95 | -0.23 | -1.62% | 13.80 | 14.50 | 57126 | 8028 | 4.49% |
| 2024-10-16 | 14.35 | 14.18 | -0.38 | -2.61% | 14.08 | 14.96 | 70031 | 10077 | 5.50% |
| 2024-10-15 | 15.72 | 14.56 | 0.14 | 0.97% | 14.42 | 15.72 | 121117 | 18043 | 9.51% |
| 2024-10-14 | 13.37 | 14.42 | 1.31 | 9.99% | 13.37 | 14.42 | 50040 | 7177 | 3.93% |
| 2024-10-11 | 14.11 | 13.11 | -1.19 | -8.32% | 12.88 | 14.11 | 100200 | 13465 | 7.87% |
| 2024-10-10 | 13.43 | 14.30 | 1.30 | 10.00% | 13.05 | 14.30 | 70725 | 9812 | 5.55% |
| 2024-10-09 | 14.11 | 13.00 | -1.29 | -9.03% | 12.99 | 14.11 | 54456 | 7330 | 4.28% |
| 2024-10-08 | 15.07 | 14.29 | 0.59 | 4.31% | 13.60 | 15.07 | 79934 | 11426 | 6.28% |
| 2024-09-30 | 13.01 | 13.70 | 1.04 | 8.21% | 12.75 | 13.80 | 73819 | 9842 | 5.80% |
| 2024-09-27 | 12.46 | 12.66 | 0.36 | 2.93% | 12.35 | 12.83 | 36902 | 4635 | 2.90% |
| 2024-09-26 | 12.00 | 12.30 | 0.24 | 1.99% | 11.96 | 12.30 | 25356 | 3079 | 1.99% |
| 2024-09-25 | 12.02 | 12.06 | 0.17 | 1.43% | 11.90 | 12.27 | 29898 | 3621 | 2.35% |
| 2024-09-24 | 11.61 | 11.89 | 0.29 | 2.50% | 11.61 | 11.93 | 31610 | 3726 | 2.48% |
| 2024-09-23 | 11.52 | 11.60 | 0.08 | 0.69% | 11.50 | 11.90 | 28363 | 3298 | 2.23% |
| 2024-09-20 | 11.38 | 11.52 | 0.16 | 1.41% | 11.26 | 12.20 | 42835 | 4979 | 3.36% |
| 2024-09-19 | 11.03 | 11.36 | 0.44 | 4.03% | 11.02 | 11.41 | 14570 | 1639 | 1.14% |
| 2024-09-18 | 11.17 | 10.92 | -0.29 | -2.59% | 10.82 | 11.33 | 11105 | 1216 | 0.87% |
| 2024-09-13 | 11.38 | 11.21 | -0.13 | -1.15% | 11.19 | 11.38 | 7861 | 883 | 0.62% |
| 2024-09-12 | 11.39 | 11.34 | -0.04 | -0.35% | 11.32 | 11.48 | 8516 | 969 | 0.67% |
| 2024-09-11 | 11.44 | 11.38 | -0.07 | -0.61% | 11.30 | 11.51 | 7446 | 849 | 0.58% |
| 2024-09-10 | 11.41 | 11.45 | 0.04 | 0.35% | 11.20 | 11.55 | 9657 | 1103 | 0.76% |
| 2024-09-09 | 11.34 | 11.41 | 0.05 | 0.44% | 11.16 | 11.53 | 16836 | 1919 | 1.32% |
| 2024-09-06 | 11.65 | 11.36 | -0.19 | -1.65% | 11.30 | 11.65 | 11856 | 1348 | 0.93% |
| 2024-09-05 | 11.62 | 11.55 | 0.00 | 0.00% | 11.45 | 11.62 | 9510 | 1097 | 0.75% |
| 2024-09-04 | 11.67 | 11.55 | -0.05 | -0.43% | 11.46 | 11.68 | 14453 | 1674 | 1.13% |
| 2024-09-03 | 11.52 | 11.60 | 0.21 | 1.84% | 11.35 | 11.65 | 12277 | 1420 | 0.96% |
| 2024-09-02 | 11.45 | 11.39 | 0.02 | 0.18% | 11.37 | 11.62 | 20210 | 2329 | 1.59% |
| 2024-08-30 | 11.33 | 11.37 | 0.19 | 1.70% | 11.19 | 11.53 | 19442 | 2209 | 1.53% |
| 2024-08-29 | 11.14 | 11.18 | 0.02 | 0.18% | 11.02 | 11.20 | 10784 | 1199 | 0.85% |
| 2024-08-28 | 10.77 | 11.16 | 0.20 | 1.82% | 10.77 | 11.27 | 14001 | 1559 | 1.10% |
| 2024-08-27 | 11.01 | 10.96 | -0.05 | -0.45% | 10.84 | 11.15 | 10680 | 1172 | 0.84% |
| 2024-08-26 | 10.75 | 11.01 | 0.26 | 2.42% | 10.68 | 11.20 | 15404 | 1692 | 1.21% |
| 2024-08-23 | 10.91 | 10.75 | -0.17 | -1.56% | 10.66 | 10.93 | 10871 | 1171 | 0.85% |
| 2024-08-22 | 11.26 | 10.92 | -0.32 | -2.85% | 10.90 | 11.35 | 10994 | 1219 | 0.86% |
| 2024-08-21 | 11.31 | 11.24 | -0.07 | -0.62% | 11.23 | 11.38 | 6978 | 786 | 0.55% |
| 2024-08-20 | 11.61 | 11.31 | -0.29 | -2.50% | 11.30 | 11.61 | 10195 | 1162 | 0.80% |
| 2024-08-19 | 11.55 | 11.60 | 0.06 | 0.52% | 11.42 | 11.66 | 8222 | 951 | 0.65% |
| 2024-08-16 | 11.78 | 11.54 | -0.15 | -1.28% | 11.52 | 11.78 | 12487 | 1448 | 0.98% |
| 2024-08-15 | 11.71 | 11.69 | 0.00 | 0.00% | 11.51 | 11.73 | 13016 | 1514 | 1.02% |
| 2024-08-14 | 11.85 | 11.69 | -0.07 | -0.60% | 11.63 | 11.85 | 10130 | 1186 | 0.80% |
| 2024-08-13 | 11.78 | 11.76 | -0.02 | -0.17% | 11.61 | 11.83 | 9619 | 1126 | 0.76% |