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 | 14.30 | 14.45 | 0.08 | 0.56% | 14.00 | 14.71 | 204873 | 29433 | 9.75% |
| 2024-11-20 | 14.01 | 14.37 | 0.29 | 2.06% | 13.96 | 14.55 | 187420 | 26835 | 8.92% |
| 2024-11-19 | 13.70 | 14.08 | 0.42 | 3.07% | 13.44 | 14.08 | 190511 | 26293 | 9.06% |
| 2024-11-18 | 15.57 | 13.66 | -1.96 | -12.55% | 13.50 | 15.76 | 363210 | 50949 | 17.28% |
| 2024-11-15 | 15.65 | 15.62 | 0.02 | 0.13% | 15.50 | 16.69 | 387051 | 62490 | 18.42% |
| 2024-11-14 | 16.13 | 15.60 | -0.68 | -4.18% | 15.56 | 17.36 | 368472 | 60427 | 17.53% |
| 2024-11-13 | 15.53 | 16.28 | 0.64 | 4.09% | 15.40 | 16.49 | 316611 | 50709 | 15.06% |
| 2024-11-12 | 16.80 | 15.64 | -0.93 | -5.61% | 15.40 | 17.57 | 393682 | 64970 | 18.73% |
| 2024-11-11 | 15.70 | 16.57 | 1.00 | 6.42% | 15.40 | 16.68 | 361447 | 58535 | 17.20% |
| 2024-11-08 | 15.96 | 15.57 | -0.63 | -3.89% | 15.42 | 16.18 | 316107 | 49755 | 15.04% |
| 2024-11-07 | 15.11 | 16.20 | 1.11 | 7.36% | 14.91 | 16.44 | 401598 | 63166 | 19.11% |
| 2024-11-06 | 14.82 | 15.09 | 0.22 | 1.48% | 14.30 | 15.58 | 350991 | 52847 | 16.70% |
| 2024-11-05 | 14.38 | 14.87 | 0.54 | 3.77% | 14.15 | 15.00 | 207669 | 30483 | 9.88% |
| 2024-11-04 | 14.10 | 14.33 | 0.01 | 0.07% | 14.00 | 14.36 | 191822 | 27276 | 9.13% |
| 2024-11-01 | 15.66 | 14.32 | -1.53 | -9.65% | 14.20 | 15.96 | 330883 | 49060 | 15.74% |
| 2024-10-31 | 15.09 | 15.85 | 0.98 | 6.59% | 15.09 | 16.84 | 412875 | 66295 | 19.64% |
| 2024-10-30 | 15.39 | 14.87 | -0.86 | -5.47% | 14.65 | 15.48 | 332907 | 50016 | 15.84% |
| 2024-10-29 | 16.80 | 15.73 | -1.20 | -7.09% | 15.56 | 17.17 | 506593 | 81800 | 24.10% |
| 2024-10-28 | 16.55 | 16.93 | 0.33 | 1.99% | 15.91 | 17.25 | 526515 | 87335 | 25.05% |
| 2024-10-25 | 14.86 | 16.60 | 2.03 | 13.93% | 14.86 | 16.77 | 580652 | 92730 | 27.63% |
| 2024-10-24 | 14.23 | 14.57 | 0.19 | 1.32% | 14.21 | 15.06 | 262585 | 38483 | 12.49% |
| 2024-10-23 | 14.50 | 14.38 | -0.51 | -3.43% | 14.16 | 15.12 | 290052 | 42384 | 13.80% |
| 2024-10-22 | 15.36 | 14.89 | -0.62 | -4.00% | 14.66 | 16.05 | 433278 | 66380 | 20.62% |
| 2024-10-21 | 14.59 | 15.51 | 0.92 | 6.31% | 14.35 | 16.11 | 507662 | 77283 | 24.15% |
| 2024-10-18 | 13.88 | 14.59 | 0.51 | 3.62% | 13.72 | 15.01 | 402435 | 57320 | 19.15% |
| 2024-10-17 | 13.44 | 14.08 | 0.77 | 5.79% | 13.29 | 15.25 | 529860 | 76396 | 25.21% |
| 2024-10-16 | 12.50 | 13.31 | 0.43 | 3.34% | 12.41 | 13.74 | 294857 | 39064 | 14.03% |
| 2024-10-15 | 12.84 | 12.88 | -0.06 | -0.46% | 12.71 | 13.75 | 253783 | 33525 | 12.08% |
| 2024-10-14 | 12.53 | 12.94 | 0.39 | 3.11% | 12.21 | 13.02 | 233469 | 29532 | 11.11% |
| 2024-10-11 | 13.00 | 12.55 | -0.51 | -3.91% | 12.20 | 13.15 | 220735 | 27943 | 10.50% |
| 2024-10-10 | 13.60 | 13.21 | -0.27 | -2.00% | 12.98 | 13.96 | 284422 | 38230 | 13.53% |
| 2024-10-09 | 14.50 | 13.48 | -2.27 | -14.41% | 13.44 | 15.07 | 498620 | 70612 | 23.72% |
| 2024-10-08 | 16.00 | 15.75 | 2.11 | 15.47% | 14.00 | 16.00 | 658276 | 98542 | 31.32% |
| 2024-09-30 | 12.07 | 13.64 | 1.57 | 13.01% | 12.07 | 13.94 | 642789 | 82707 | 30.58% |
| 2024-09-27 | 11.53 | 12.07 | 0.71 | 6.25% | 11.53 | 12.43 | 522409 | 63026 | 24.86% |
| 2024-09-26 | 11.40 | 11.36 | 0.52 | 4.80% | 11.05 | 11.75 | 437781 | 49734 | 20.83% |
| 2024-09-25 | 10.45 | 10.84 | 0.39 | 3.73% | 10.40 | 11.23 | 246680 | 26815 | 11.74% |
| 2024-09-24 | 10.18 | 10.45 | 0.25 | 2.45% | 9.88 | 10.55 | 204637 | 20997 | 9.74% |
| 2024-09-23 | 10.08 | 10.20 | 0.05 | 0.49% | 10.00 | 10.58 | 151036 | 15625 | 7.19% |
| 2024-09-20 | 10.20 | 10.15 | -0.05 | -0.49% | 9.99 | 10.30 | 113842 | 11523 | 5.42% |
| 2024-09-19 | 10.19 | 10.20 | 0.04 | 0.39% | 10.09 | 10.40 | 153272 | 15740 | 7.29% |
| 2024-09-18 | 10.02 | 10.16 | 0.02 | 0.20% | 9.97 | 10.34 | 107179 | 10854 | 5.10% |
| 2024-09-13 | 10.20 | 10.14 | -0.02 | -0.20% | 10.05 | 10.48 | 122416 | 12524 | 5.82% |
| 2024-09-12 | 10.47 | 10.16 | -0.46 | -4.33% | 10.16 | 10.75 | 186043 | 19240 | 8.85% |
| 2024-09-11 | 10.57 | 10.62 | -0.19 | -1.76% | 10.30 | 10.77 | 181281 | 19030 | 8.63% |
| 2024-09-10 | 11.35 | 10.81 | -0.48 | -4.25% | 10.51 | 11.45 | 236635 | 25440 | 11.26% |
| 2024-09-09 | 11.00 | 11.29 | 0.32 | 2.92% | 10.80 | 11.55 | 208418 | 23383 | 9.92% |
| 2024-09-06 | 11.45 | 10.97 | -0.43 | -3.77% | 10.89 | 11.47 | 195342 | 21580 | 9.29% |
| 2024-09-05 | 11.35 | 11.40 | -0.45 | -3.80% | 11.20 | 11.74 | 310600 | 35614 | 14.78% |
| 2024-09-04 | 11.45 | 11.85 | 0.26 | 2.24% | 11.41 | 12.07 | 322167 | 37913 | 15.33% |
| 2024-09-03 | 11.47 | 11.59 | 0.24 | 2.11% | 11.28 | 11.75 | 247903 | 28598 | 11.80% |
| 2024-09-02 | 11.62 | 11.35 | -0.21 | -1.82% | 11.35 | 11.90 | 263893 | 30574 | 12.56% |
| 2024-08-30 | 11.25 | 11.56 | 0.27 | 2.39% | 11.09 | 11.98 | 364127 | 41978 | 17.33% |
| 2024-08-29 | 10.62 | 11.29 | 0.49 | 4.54% | 10.55 | 11.48 | 294585 | 32454 | 14.02% |
| 2024-08-28 | 10.53 | 10.80 | 0.27 | 2.56% | 10.35 | 11.05 | 250059 | 26908 | 11.90% |
| 2024-08-27 | 11.11 | 10.53 | -0.27 | -2.50% | 10.48 | 11.26 | 183161 | 19741 | 7.98% |
| 2024-08-26 | 10.75 | 10.80 | 0.06 | 0.56% | 10.64 | 10.99 | 144406 | 15655 | 6.29% |
| 2024-08-23 | 10.62 | 10.74 | -0.16 | -1.47% | 10.62 | 11.09 | 202266 | 22005 | 8.81% |
| 2024-08-22 | 11.44 | 10.90 | -0.81 | -6.92% | 10.86 | 11.73 | 329551 | 36803 | 14.36% |
| 2024-08-21 | 11.38 | 11.71 | 0.27 | 2.36% | 11.22 | 11.96 | 334428 | 38926 | 14.57% |
| 2024-08-20 | 11.41 | 11.44 | -0.15 | -1.29% | 11.17 | 11.55 | 216633 | 24522 | 9.44% |
| 2024-08-19 | 11.20 | 11.59 | 0.21 | 1.85% | 11.18 | 11.79 | 273158 | 31456 | 11.90% |
| 2024-08-16 | 11.41 | 11.38 | -0.10 | -0.87% | 11.35 | 11.87 | 294433 | 33965 | 12.83% |
| 2024-08-15 | 11.22 | 11.48 | 0.25 | 2.23% | 11.00 | 11.59 | 275234 | 31162 | 11.99% |
| 2024-08-14 | 11.24 | 11.23 | -0.15 | -1.32% | 11.15 | 11.47 | 185739 | 20974 | 8.09% |
| 2024-08-13 | 11.34 | 11.38 | 0.05 | 0.44% | 11.17 | 11.48 | 208224 | 23576 | 9.07% |