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 | 15.39 | 15.53 | 0.21 | 1.37% | 15.26 | 16.19 | 466574 | 73079 | 10.41% |
| 2024-11-20 | 14.86 | 15.32 | 0.43 | 2.89% | 14.71 | 15.87 | 552482 | 84871 | 12.32% |
| 2024-11-19 | 13.95 | 14.89 | 1.00 | 7.20% | 13.56 | 14.89 | 479964 | 68436 | 10.71% |
| 2024-11-18 | 13.02 | 13.89 | 0.94 | 7.26% | 12.61 | 14.60 | 322941 | 44171 | 7.20% |
| 2024-11-15 | 13.15 | 12.95 | -0.30 | -2.26% | 12.89 | 13.42 | 91923 | 12110 | 2.05% |
| 2024-11-14 | 13.68 | 13.25 | -0.51 | -3.71% | 13.18 | 13.74 | 94670 | 12720 | 2.11% |
| 2024-11-13 | 13.80 | 13.76 | -0.10 | -0.72% | 13.52 | 13.98 | 100123 | 13746 | 2.23% |
| 2024-11-12 | 14.21 | 13.86 | -0.35 | -2.46% | 13.74 | 14.50 | 171189 | 24173 | 3.82% |
| 2024-11-11 | 13.81 | 14.21 | 0.26 | 1.86% | 13.65 | 14.24 | 152557 | 21265 | 3.40% |
| 2024-11-08 | 14.15 | 13.95 | 0.04 | 0.29% | 13.70 | 14.25 | 153829 | 21470 | 3.43% |
| 2024-11-07 | 13.75 | 13.91 | 0.16 | 1.16% | 13.45 | 13.95 | 163204 | 22466 | 3.64% |
| 2024-11-06 | 13.82 | 13.75 | 0.09 | 0.66% | 13.63 | 14.24 | 256991 | 35777 | 5.73% |
| 2024-11-05 | 12.64 | 13.66 | 1.02 | 8.07% | 12.52 | 13.74 | 261352 | 34809 | 5.83% |
| 2024-11-04 | 12.36 | 12.64 | 0.28 | 2.27% | 12.34 | 12.64 | 67222 | 8414 | 1.50% |
| 2024-11-01 | 12.57 | 12.36 | -0.20 | -1.59% | 12.25 | 12.61 | 96683 | 12003 | 2.16% |
| 2024-10-31 | 12.55 | 12.56 | -0.02 | -0.16% | 12.42 | 12.74 | 90667 | 11398 | 2.02% |
| 2024-10-30 | 12.57 | 12.58 | -0.12 | -0.94% | 12.38 | 12.73 | 98902 | 12398 | 2.21% |
| 2024-10-29 | 13.16 | 12.70 | -0.41 | -3.13% | 12.62 | 13.25 | 134206 | 17239 | 2.99% |
| 2024-10-28 | 12.90 | 13.11 | 0.19 | 1.47% | 12.70 | 13.15 | 129312 | 16757 | 2.88% |
| 2024-10-25 | 12.71 | 12.92 | 0.21 | 1.65% | 12.68 | 13.05 | 117622 | 15163 | 2.62% |
| 2024-10-24 | 12.70 | 12.71 | -0.04 | -0.31% | 12.63 | 12.83 | 77555 | 9868 | 1.73% |
| 2024-10-23 | 12.88 | 12.75 | -0.23 | -1.77% | 12.60 | 12.97 | 122523 | 15626 | 2.73% |
| 2024-10-22 | 13.08 | 12.98 | -0.01 | -0.08% | 12.78 | 13.12 | 107132 | 13861 | 2.39% |
| 2024-10-21 | 12.94 | 12.99 | 0.36 | 2.85% | 12.62 | 13.18 | 175044 | 22628 | 3.90% |
| 2024-10-18 | 11.99 | 12.63 | 0.68 | 5.69% | 11.87 | 13.00 | 174200 | 21731 | 3.89% |
| 2024-10-17 | 12.08 | 11.95 | -0.02 | -0.17% | 11.93 | 12.29 | 84983 | 10285 | 1.90% |
| 2024-10-16 | 11.76 | 11.97 | -0.02 | -0.17% | 11.73 | 12.20 | 91590 | 10987 | 2.04% |
| 2024-10-15 | 12.30 | 11.99 | -0.36 | -2.91% | 11.94 | 12.46 | 125741 | 15326 | 2.80% |
| 2024-10-14 | 12.29 | 12.35 | 0.12 | 0.98% | 11.87 | 12.46 | 117413 | 14336 | 2.62% |
| 2024-10-11 | 12.77 | 12.23 | -0.59 | -4.60% | 12.02 | 12.77 | 121311 | 14953 | 2.71% |
| 2024-10-10 | 13.27 | 12.82 | -0.10 | -0.77% | 12.76 | 13.76 | 192641 | 25337 | 4.30% |
| 2024-10-09 | 14.40 | 12.92 | -1.98 | -13.29% | 12.90 | 14.47 | 274916 | 37643 | 6.13% |
| 2024-10-08 | 16.10 | 14.90 | 1.34 | 9.88% | 13.80 | 16.23 | 355521 | 53098 | 7.93% |
| 2024-09-30 | 12.65 | 13.56 | 1.52 | 12.62% | 12.30 | 13.80 | 274660 | 35790 | 6.13% |
| 2024-09-27 | 11.50 | 12.04 | 0.80 | 7.12% | 11.36 | 12.31 | 145649 | 17214 | 3.25% |
| 2024-09-26 | 10.88 | 11.24 | 0.45 | 4.17% | 10.61 | 11.25 | 83406 | 9130 | 1.86% |
| 2024-09-25 | 10.46 | 10.79 | 0.45 | 4.35% | 10.45 | 11.15 | 114944 | 12467 | 2.56% |
| 2024-09-24 | 9.85 | 10.34 | 0.52 | 5.30% | 9.80 | 10.35 | 86136 | 8723 | 1.92% |
| 2024-09-23 | 9.90 | 9.82 | -0.08 | -0.81% | 9.76 | 10.05 | 40163 | 3977 | 0.90% |
| 2024-09-20 | 10.24 | 9.90 | -0.28 | -2.75% | 9.79 | 10.27 | 56356 | 5590 | 1.26% |
| 2024-09-19 | 10.24 | 10.18 | -0.03 | -0.29% | 10.11 | 10.44 | 50850 | 5216 | 1.13% |
| 2024-09-18 | 10.41 | 10.21 | -0.21 | -2.02% | 10.08 | 10.43 | 30568 | 3112 | 0.68% |
| 2024-09-13 | 10.63 | 10.42 | -0.19 | -1.79% | 10.42 | 10.68 | 28555 | 3006 | 0.64% |
| 2024-09-12 | 10.58 | 10.61 | 0.03 | 0.28% | 10.58 | 10.77 | 26315 | 2804 | 0.59% |
| 2024-09-11 | 10.50 | 10.58 | 0.03 | 0.28% | 10.46 | 10.61 | 24335 | 2563 | 0.54% |
| 2024-09-10 | 10.72 | 10.55 | -0.16 | -1.49% | 10.41 | 10.81 | 45531 | 4800 | 1.02% |
| 2024-09-09 | 10.63 | 10.71 | 0.03 | 0.28% | 10.61 | 10.98 | 41080 | 4432 | 0.92% |
| 2024-09-06 | 10.98 | 10.68 | -0.30 | -2.73% | 10.66 | 11.08 | 34378 | 3725 | 0.77% |
| 2024-09-05 | 10.83 | 10.98 | 0.15 | 1.39% | 10.82 | 11.03 | 34392 | 3751 | 0.77% |
| 2024-09-04 | 10.64 | 10.83 | 0.05 | 0.46% | 10.64 | 11.03 | 39014 | 4238 | 0.87% |
| 2024-09-03 | 10.65 | 10.78 | 0.09 | 0.84% | 10.61 | 10.86 | 40681 | 4366 | 0.91% |
| 2024-09-02 | 10.87 | 10.69 | -0.26 | -2.37% | 10.69 | 11.03 | 55514 | 6031 | 1.24% |
| 2024-08-30 | 10.70 | 10.95 | -0.07 | -0.64% | 10.32 | 11.20 | 117276 | 12612 | 2.62% |
| 2024-08-29 | 10.75 | 11.02 | 0.20 | 1.85% | 10.67 | 11.08 | 36931 | 4041 | 0.82% |
| 2024-08-28 | 10.59 | 10.82 | 0.12 | 1.12% | 10.55 | 10.92 | 30439 | 3284 | 0.68% |
| 2024-08-27 | 10.72 | 10.70 | -0.10 | -0.93% | 10.60 | 10.82 | 28271 | 3028 | 0.63% |
| 2024-08-26 | 10.60 | 10.80 | 0.20 | 1.89% | 10.50 | 10.87 | 33698 | 3607 | 0.75% |
| 2024-08-23 | 10.70 | 10.60 | -0.18 | -1.67% | 10.52 | 10.83 | 32285 | 3429 | 0.72% |
| 2024-08-22 | 10.96 | 10.78 | -0.08 | -0.74% | 10.74 | 10.98 | 25727 | 2785 | 0.57% |
| 2024-08-21 | 10.99 | 10.86 | -0.10 | -0.91% | 10.82 | 11.01 | 24424 | 2657 | 0.54% |
| 2024-08-20 | 11.27 | 10.96 | -0.31 | -2.75% | 10.85 | 11.34 | 38587 | 4261 | 0.86% |
| 2024-08-19 | 11.32 | 11.27 | -0.12 | -1.05% | 11.25 | 11.46 | 34688 | 3936 | 0.77% |
| 2024-08-16 | 11.31 | 11.39 | 0.05 | 0.44% | 11.16 | 11.47 | 46194 | 5224 | 1.03% |
| 2024-08-15 | 11.36 | 11.34 | -0.03 | -0.26% | 11.24 | 11.53 | 46506 | 5296 | 1.03% |
| 2024-08-14 | 11.52 | 11.37 | -0.16 | -1.39% | 11.36 | 11.59 | 33577 | 3850 | 0.75% |
| 2024-08-13 | 11.61 | 11.53 | -0.08 | -0.69% | 11.38 | 11.61 | 38036 | 4362 | 0.85% |