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 | 14.85 | 14.89 | 0.14 | 0.95% | 14.57 | 15.25 | 238779 | 35569 | 4.51% |
| 2024-11-20 | 14.11 | 14.75 | 0.57 | 4.02% | 14.07 | 14.98 | 218880 | 31902 | 4.14% |
| 2024-11-19 | 13.74 | 14.18 | 0.46 | 3.35% | 13.64 | 14.22 | 171042 | 23847 | 3.23% |
| 2024-11-18 | 14.80 | 13.72 | -0.99 | -6.73% | 13.56 | 14.95 | 300013 | 41736 | 5.67% |
| 2024-11-15 | 14.86 | 14.71 | -0.04 | -0.27% | 14.70 | 15.69 | 348066 | 52958 | 6.58% |
| 2024-11-14 | 15.24 | 14.75 | -0.56 | -3.66% | 14.67 | 15.48 | 231095 | 34807 | 4.37% |
| 2024-11-13 | 15.05 | 15.31 | 0.09 | 0.59% | 14.82 | 15.45 | 253076 | 38352 | 4.78% |
| 2024-11-12 | 15.56 | 15.22 | -0.31 | -2.00% | 15.00 | 15.60 | 325632 | 49826 | 6.16% |
| 2024-11-11 | 14.77 | 15.53 | 0.63 | 4.23% | 14.69 | 15.66 | 352571 | 53924 | 6.67% |
| 2024-11-08 | 15.29 | 14.90 | -0.24 | -1.59% | 14.83 | 15.44 | 321802 | 48793 | 6.08% |
| 2024-11-07 | 14.65 | 15.14 | 0.38 | 2.57% | 14.50 | 15.15 | 319011 | 47481 | 6.03% |
| 2024-11-06 | 14.83 | 14.76 | 0.01 | 0.07% | 14.64 | 15.18 | 357043 | 53237 | 6.75% |
| 2024-11-05 | 14.20 | 14.75 | 0.47 | 3.29% | 14.11 | 14.76 | 292540 | 42622 | 5.53% |
| 2024-11-04 | 13.63 | 14.28 | 0.52 | 3.78% | 13.61 | 14.42 | 221502 | 31307 | 4.19% |
| 2024-11-01 | 14.75 | 13.76 | -0.97 | -6.59% | 13.73 | 14.83 | 358667 | 50786 | 6.78% |
| 2024-10-31 | 14.30 | 14.73 | 0.44 | 3.08% | 14.01 | 14.88 | 452824 | 66015 | 8.56% |
| 2024-10-30 | 13.95 | 14.29 | 0.50 | 3.63% | 13.86 | 14.35 | 326919 | 46231 | 6.18% |
| 2024-10-29 | 14.20 | 13.79 | -0.39 | -2.75% | 13.74 | 14.32 | 216230 | 30220 | 4.09% |
| 2024-10-28 | 13.80 | 14.18 | 0.21 | 1.50% | 13.78 | 14.23 | 183213 | 25782 | 3.46% |
| 2024-10-25 | 13.77 | 13.97 | 0.14 | 1.01% | 13.75 | 14.20 | 206778 | 28821 | 3.91% |
| 2024-10-24 | 13.92 | 13.83 | -0.20 | -1.43% | 13.61 | 13.94 | 178575 | 24578 | 3.38% |
| 2024-10-23 | 14.29 | 14.03 | -0.36 | -2.50% | 13.92 | 14.44 | 276094 | 39206 | 5.22% |
| 2024-10-22 | 14.40 | 14.39 | -0.13 | -0.90% | 14.21 | 14.79 | 296310 | 42939 | 5.60% |
| 2024-10-21 | 14.46 | 14.52 | 0.05 | 0.35% | 14.30 | 14.88 | 425436 | 62002 | 8.04% |
| 2024-10-18 | 13.50 | 14.47 | 0.87 | 6.40% | 13.40 | 14.90 | 484648 | 68506 | 9.16% |
| 2024-10-17 | 13.68 | 13.60 | 0.00 | 0.00% | 13.55 | 14.04 | 242570 | 33512 | 4.59% |
| 2024-10-16 | 13.10 | 13.60 | 0.12 | 0.89% | 13.08 | 13.85 | 232025 | 31422 | 4.39% |
| 2024-10-15 | 13.60 | 13.48 | -0.18 | -1.32% | 13.28 | 14.33 | 369192 | 51217 | 6.98% |
| 2024-10-14 | 13.00 | 13.66 | 0.77 | 5.97% | 12.76 | 13.67 | 318516 | 42145 | 6.02% |
| 2024-10-11 | 13.40 | 12.89 | -0.52 | -3.88% | 12.60 | 13.40 | 253255 | 32761 | 4.79% |
| 2024-10-10 | 13.95 | 13.41 | -0.38 | -2.76% | 13.40 | 14.62 | 337066 | 46735 | 6.37% |
| 2024-10-09 | 15.23 | 13.79 | -2.71 | -16.42% | 13.69 | 15.62 | 608832 | 89397 | 11.51% |
| 2024-10-08 | 16.66 | 16.50 | 2.59 | 18.62% | 14.52 | 16.66 | 721213 | 112729 | 13.64% |
| 2024-09-30 | 12.58 | 13.91 | 1.98 | 16.60% | 12.45 | 13.99 | 454066 | 59995 | 8.58% |
| 2024-09-27 | 11.27 | 11.93 | 0.79 | 7.09% | 11.25 | 12.16 | 314567 | 36774 | 5.95% |
| 2024-09-26 | 10.82 | 11.14 | 0.25 | 2.30% | 10.82 | 11.15 | 168208 | 18486 | 3.18% |
| 2024-09-25 | 10.84 | 10.89 | 0.10 | 0.93% | 10.83 | 11.20 | 202113 | 22235 | 3.82% |
| 2024-09-24 | 10.62 | 10.79 | 0.21 | 1.98% | 10.37 | 10.83 | 164402 | 17547 | 3.11% |
| 2024-09-23 | 10.52 | 10.58 | 0.12 | 1.15% | 10.42 | 10.71 | 105293 | 11155 | 1.99% |
| 2024-09-20 | 10.40 | 10.46 | 0.07 | 0.67% | 10.34 | 10.48 | 84684 | 8822 | 1.60% |
| 2024-09-19 | 10.11 | 10.39 | 0.37 | 3.69% | 9.98 | 10.44 | 125147 | 12863 | 2.37% |
| 2024-09-18 | 10.26 | 10.02 | -0.20 | -1.96% | 9.80 | 10.30 | 104797 | 10491 | 1.98% |
| 2024-09-13 | 10.41 | 10.22 | -0.14 | -1.35% | 10.20 | 10.48 | 82067 | 8460 | 1.55% |
| 2024-09-12 | 10.50 | 10.36 | -0.12 | -1.15% | 10.34 | 10.72 | 99428 | 10442 | 1.88% |
| 2024-09-11 | 10.62 | 10.48 | -0.15 | -1.41% | 10.38 | 10.63 | 89779 | 9414 | 1.70% |
| 2024-09-10 | 10.38 | 10.63 | 0.25 | 2.41% | 10.14 | 10.78 | 142185 | 14854 | 2.69% |
| 2024-09-09 | 10.32 | 10.38 | -0.02 | -0.19% | 10.20 | 10.52 | 94478 | 9797 | 1.79% |
| 2024-09-06 | 10.65 | 10.40 | -0.30 | -2.80% | 10.36 | 10.77 | 114482 | 12034 | 2.16% |
| 2024-09-05 | 10.45 | 10.70 | 0.20 | 1.90% | 10.45 | 10.85 | 157314 | 16789 | 2.97% |
| 2024-09-04 | 10.77 | 10.50 | -0.44 | -4.02% | 10.44 | 10.86 | 218912 | 23241 | 4.14% |
| 2024-09-03 | 10.92 | 10.94 | 0.06 | 0.55% | 10.75 | 11.04 | 154035 | 16785 | 2.91% |
| 2024-09-02 | 11.33 | 10.88 | -0.63 | -5.47% | 10.86 | 11.41 | 246826 | 27357 | 4.67% |
| 2024-08-30 | 11.00 | 11.51 | 0.40 | 3.60% | 10.99 | 11.65 | 376960 | 43029 | 7.13% |
| 2024-08-29 | 10.80 | 11.11 | 0.18 | 1.65% | 10.70 | 11.24 | 222121 | 24535 | 4.20% |
| 2024-08-28 | 10.71 | 10.93 | -0.07 | -0.64% | 10.64 | 10.99 | 184581 | 19949 | 3.49% |
| 2024-08-27 | 11.01 | 11.00 | -0.32 | -2.83% | 10.96 | 11.60 | 293452 | 32869 | 5.55% |
| 2024-08-26 | 11.09 | 11.32 | 0.30 | 2.72% | 10.89 | 11.53 | 385006 | 43351 | 7.28% |
| 2024-08-23 | 10.81 | 11.02 | 0.35 | 3.28% | 10.42 | 11.11 | 356664 | 38553 | 6.74% |
| 2024-08-22 | 10.58 | 10.67 | -0.50 | -4.48% | 10.57 | 11.16 | 364422 | 39212 | 6.89% |
| 2024-08-21 | 11.70 | 11.17 | -0.23 | -2.02% | 10.92 | 11.93 | 606250 | 69267 | 11.46% |
| 2024-08-20 | 10.70 | 11.40 | 0.75 | 7.04% | 10.66 | 11.56 | 557011 | 61881 | 10.53% |
| 2024-08-19 | 10.43 | 10.65 | 0.25 | 2.40% | 10.37 | 10.88 | 196913 | 20882 | 3.72% |
| 2024-08-16 | 10.52 | 10.40 | -0.09 | -0.86% | 10.37 | 10.56 | 127043 | 13273 | 2.40% |
| 2024-08-15 | 9.97 | 10.49 | 0.50 | 5.01% | 9.91 | 10.70 | 198756 | 20696 | 3.76% |