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 | 13.90 | 13.98 | -0.01 | -0.07% | 13.77 | 14.25 | 199567 | 27970 | 2.80% |
| 2024-11-20 | 13.63 | 13.99 | 0.38 | 2.79% | 13.55 | 14.16 | 218447 | 30428 | 3.07% |
| 2024-11-19 | 12.94 | 13.61 | 0.66 | 5.10% | 12.90 | 13.62 | 199522 | 26557 | 2.80% |
| 2024-11-18 | 13.53 | 12.95 | -0.51 | -3.79% | 12.68 | 13.64 | 206232 | 26878 | 2.89% |
| 2024-11-15 | 13.97 | 13.46 | -0.64 | -4.54% | 13.44 | 14.25 | 213900 | 29653 | 3.00% |
| 2024-11-14 | 14.78 | 14.10 | -0.68 | -4.60% | 14.07 | 14.79 | 184473 | 26525 | 2.59% |
| 2024-11-13 | 14.79 | 14.78 | -0.13 | -0.87% | 14.25 | 14.94 | 231570 | 33734 | 3.25% |
| 2024-11-12 | 15.29 | 14.91 | -0.38 | -2.49% | 14.80 | 15.38 | 279964 | 42028 | 3.93% |
| 2024-11-11 | 14.71 | 15.29 | 0.24 | 1.59% | 14.65 | 15.30 | 326591 | 49181 | 4.58% |
| 2024-11-08 | 15.30 | 15.05 | 0.01 | 0.07% | 15.02 | 15.75 | 378224 | 57955 | 5.31% |
| 2024-11-07 | 14.78 | 15.04 | 0.25 | 1.69% | 14.58 | 15.07 | 297295 | 44166 | 4.17% |
| 2024-11-06 | 15.04 | 14.79 | -0.40 | -2.63% | 14.66 | 15.35 | 397106 | 59619 | 5.57% |
| 2024-11-05 | 14.54 | 15.19 | 0.66 | 4.54% | 14.41 | 15.38 | 357517 | 53667 | 5.02% |
| 2024-11-04 | 13.80 | 14.53 | 0.37 | 2.61% | 13.80 | 14.70 | 274217 | 39498 | 3.85% |
| 2024-11-01 | 16.60 | 14.16 | -2.81 | -16.56% | 14.12 | 16.64 | 617986 | 93858 | 8.67% |
| 2024-10-31 | 16.90 | 16.97 | -0.15 | -0.88% | 16.40 | 17.49 | 607700 | 103016 | 8.53% |
| 2024-10-30 | 16.19 | 17.12 | 0.80 | 4.90% | 15.99 | 17.20 | 584913 | 97571 | 8.21% |
| 2024-10-29 | 16.95 | 16.32 | -0.85 | -4.95% | 16.24 | 17.50 | 544616 | 91044 | 7.64% |
| 2024-10-28 | 16.25 | 17.17 | 0.83 | 5.08% | 15.77 | 17.61 | 635170 | 106181 | 8.92% |
| 2024-10-25 | 15.40 | 16.34 | 0.61 | 3.88% | 15.30 | 16.56 | 570888 | 92337 | 8.01% |
| 2024-10-24 | 16.20 | 15.73 | -0.52 | -3.20% | 15.60 | 16.23 | 377592 | 59623 | 5.30% |
| 2024-10-23 | 16.20 | 16.25 | -0.40 | -2.40% | 15.88 | 16.64 | 564979 | 92075 | 7.93% |
| 2024-10-22 | 17.39 | 16.65 | -1.12 | -6.30% | 16.10 | 18.29 | 893250 | 151180 | 12.54% |
| 2024-10-21 | 18.71 | 17.77 | 1.34 | 8.16% | 17.60 | 19.59 | 1390835 | 256319 | 19.52% |
| 2024-10-18 | 13.58 | 16.43 | 2.74 | 20.01% | 13.51 | 16.43 | 787068 | 122209 | 11.05% |
| 2024-10-17 | 14.50 | 13.69 | 0.19 | 1.41% | 13.51 | 15.50 | 678494 | 97282 | 9.52% |
| 2024-10-16 | 12.59 | 13.50 | 0.35 | 2.66% | 12.56 | 13.70 | 422385 | 56027 | 5.93% |
| 2024-10-15 | 13.50 | 13.15 | -0.85 | -6.07% | 13.10 | 14.36 | 668438 | 91642 | 9.38% |
| 2024-10-14 | 13.07 | 14.00 | 1.75 | 14.29% | 12.61 | 14.09 | 657282 | 88054 | 9.23% |
| 2024-10-11 | 12.43 | 12.25 | -0.57 | -4.45% | 11.80 | 13.38 | 495423 | 63211 | 6.95% |
| 2024-10-10 | 14.68 | 12.82 | -1.30 | -9.21% | 12.80 | 14.75 | 605698 | 82382 | 8.50% |
| 2024-10-09 | 13.98 | 14.12 | -0.57 | -3.88% | 12.26 | 16.41 | 954061 | 133396 | 13.39% |
| 2024-10-08 | 14.68 | 14.69 | 2.45 | 20.02% | 13.04 | 14.69 | 832248 | 117770 | 11.68% |
| 2024-09-30 | 10.85 | 12.24 | 2.02 | 19.77% | 10.58 | 12.25 | 801550 | 90759 | 11.25% |
| 2024-09-27 | 9.49 | 10.22 | 0.84 | 8.96% | 9.49 | 10.50 | 709607 | 71118 | 9.96% |
| 2024-09-26 | 9.02 | 9.38 | 0.20 | 2.18% | 8.92 | 9.42 | 608904 | 56205 | 8.55% |
| 2024-09-25 | 8.98 | 9.18 | 0.35 | 3.96% | 8.96 | 9.58 | 804864 | 73945 | 11.30% |
| 2024-09-24 | 8.52 | 8.83 | 0.16 | 1.85% | 8.18 | 8.84 | 714505 | 60763 | 10.03% |
| 2024-09-23 | 8.64 | 8.67 | -0.20 | -2.25% | 8.59 | 9.19 | 644268 | 56944 | 9.04% |
| 2024-09-20 | 8.85 | 8.87 | 0.23 | 2.66% | 8.84 | 9.34 | 770665 | 69740 | 10.82% |
| 2024-09-19 | 8.53 | 8.64 | 0.04 | 0.47% | 8.26 | 8.99 | 763543 | 65987 | 10.72% |
| 2024-09-18 | 9.10 | 8.60 | -1.52 | -15.02% | 8.57 | 9.49 | 896458 | 80216 | 12.58% |
| 2024-09-13 | 11.54 | 10.12 | -1.95 | -16.16% | 9.80 | 11.79 | 1136319 | 122702 | 15.95% |
| 2024-09-12 | 11.96 | 12.07 | 1.34 | 12.49% | 10.81 | 12.68 | 1327890 | 155389 | 18.64% |
| 2024-09-11 | 11.25 | 10.73 | 0.12 | 1.13% | 9.80 | 12.34 | 1325018 | 150790 | 18.60% |
| 2024-09-10 | 8.92 | 10.61 | 1.77 | 20.02% | 8.90 | 10.61 | 1047101 | 101139 | 14.70% |
| 2024-09-09 | 7.65 | 8.84 | 1.47 | 19.95% | 7.65 | 8.84 | 708689 | 59585 | 9.95% |
| 2024-09-06 | 8.00 | 7.37 | -0.64 | -7.99% | 7.30 | 8.00 | 378481 | 28847 | 5.31% |
| 2024-09-05 | 7.62 | 8.01 | 0.21 | 2.69% | 7.53 | 8.25 | 498558 | 39037 | 7.00% |
| 2024-09-04 | 7.95 | 7.80 | -0.36 | -4.41% | 7.50 | 8.08 | 469849 | 36378 | 6.60% |
| 2024-09-03 | 8.01 | 8.16 | -0.37 | -4.34% | 7.95 | 8.78 | 640830 | 52551 | 9.00% |
| 2024-09-02 | 7.65 | 8.53 | 1.02 | 13.58% | 7.61 | 9.01 | 796017 | 65962 | 11.17% |
| 2024-08-30 | 6.93 | 7.51 | 0.49 | 6.98% | 6.93 | 7.95 | 456525 | 34478 | 6.41% |
| 2024-08-29 | 6.53 | 7.02 | 0.42 | 6.36% | 6.45 | 7.12 | 253496 | 17408 | 3.56% |
| 2024-08-28 | 6.78 | 6.60 | -0.25 | -3.65% | 6.51 | 6.99 | 188763 | 12638 | 2.65% |
| 2024-08-27 | 7.22 | 6.85 | -0.56 | -7.56% | 6.81 | 7.27 | 289323 | 20268 | 4.06% |
| 2024-08-26 | 7.05 | 7.41 | 0.37 | 5.26% | 6.95 | 7.56 | 383070 | 28057 | 5.38% |
| 2024-08-23 | 6.78 | 7.04 | 0.21 | 3.07% | 6.71 | 7.11 | 201863 | 14042 | 2.83% |
| 2024-08-22 | 6.83 | 6.83 | -0.01 | -0.15% | 6.77 | 7.18 | 179435 | 12441 | 2.52% |
| 2024-08-21 | 6.80 | 6.84 | -0.08 | -1.16% | 6.75 | 7.03 | 139846 | 9686 | 1.96% |
| 2024-08-20 | 6.98 | 6.92 | 0.01 | 0.14% | 6.83 | 7.22 | 201851 | 14125 | 2.83% |
| 2024-08-19 | 7.01 | 6.91 | -0.18 | -2.54% | 6.81 | 7.06 | 149204 | 10329 | 2.09% |
| 2024-08-16 | 6.94 | 7.09 | 0.18 | 2.60% | 6.88 | 7.25 | 216916 | 15393 | 3.04% |
| 2024-08-15 | 6.75 | 6.91 | 0.11 | 1.62% | 6.69 | 7.05 | 176145 | 12146 | 2.47% |
| 2024-08-14 | 6.65 | 6.80 | 0.16 | 2.41% | 6.53 | 6.92 | 179827 | 12172 | 2.52% |
| 2024-08-13 | 6.43 | 6.64 | 0.21 | 3.27% | 6.26 | 6.74 | 183961 | 11995 | 2.58% |