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 | 14.54 | 14.35 | -0.19 | -1.31% | 14.11 | 14.63 | 126507 | 18186 | 1.79% |
| 2024-11-20 | 14.37 | 14.54 | 0.13 | 0.90% | 14.33 | 14.75 | 163854 | 23803 | 2.31% |
| 2024-11-19 | 14.16 | 14.41 | 0.39 | 2.78% | 13.90 | 14.44 | 150506 | 21363 | 2.12% |
| 2024-11-18 | 14.76 | 14.02 | -0.58 | -3.97% | 13.88 | 14.88 | 189410 | 26752 | 2.67% |
| 2024-11-15 | 15.11 | 14.60 | -0.55 | -3.63% | 14.51 | 15.28 | 190086 | 28372 | 2.68% |
| 2024-11-14 | 15.45 | 15.15 | -0.39 | -2.51% | 15.11 | 15.88 | 221468 | 34257 | 3.13% |
| 2024-11-13 | 15.65 | 15.54 | -0.07 | -0.45% | 15.25 | 16.10 | 185395 | 28899 | 2.62% |
| 2024-11-12 | 16.22 | 15.61 | -0.55 | -3.40% | 15.37 | 16.30 | 269825 | 42509 | 3.81% |
| 2024-11-11 | 16.11 | 16.16 | 0.30 | 1.89% | 15.68 | 16.35 | 333747 | 53587 | 4.71% |
| 2024-11-08 | 15.56 | 15.86 | 0.41 | 2.65% | 15.45 | 16.48 | 337038 | 54102 | 4.76% |
| 2024-11-07 | 15.10 | 15.45 | 0.30 | 1.98% | 14.80 | 15.71 | 267977 | 41172 | 3.78% |
| 2024-11-06 | 15.15 | 15.15 | 0.16 | 1.07% | 14.71 | 15.55 | 344192 | 52151 | 4.86% |
| 2024-11-05 | 13.98 | 14.99 | 0.99 | 7.07% | 13.98 | 15.13 | 287798 | 42413 | 4.06% |
| 2024-11-04 | 13.45 | 14.00 | 0.64 | 4.79% | 13.45 | 14.11 | 185435 | 25806 | 2.62% |
| 2024-11-01 | 14.40 | 13.36 | -1.14 | -7.86% | 13.33 | 14.40 | 283290 | 38791 | 4.00% |
| 2024-10-31 | 14.33 | 14.50 | 0.15 | 1.05% | 14.00 | 14.78 | 248894 | 36002 | 3.51% |
| 2024-10-30 | 14.38 | 14.35 | -0.02 | -0.14% | 14.11 | 14.75 | 192121 | 27766 | 2.71% |
| 2024-10-29 | 14.55 | 14.37 | -0.16 | -1.10% | 14.36 | 14.90 | 209125 | 30515 | 2.95% |
| 2024-10-28 | 14.15 | 14.53 | -0.06 | -0.41% | 14.13 | 14.67 | 205888 | 29678 | 2.91% |
| 2024-10-25 | 14.74 | 14.59 | -0.19 | -1.29% | 14.51 | 14.87 | 250813 | 36754 | 3.54% |
| 2024-10-24 | 14.89 | 14.78 | -0.31 | -2.05% | 14.60 | 15.14 | 253209 | 37465 | 3.57% |
| 2024-10-23 | 14.83 | 15.09 | 0.09 | 0.60% | 14.81 | 15.86 | 399411 | 61370 | 5.64% |
| 2024-10-22 | 15.40 | 15.00 | -0.54 | -3.47% | 14.69 | 15.73 | 357706 | 53982 | 5.05% |
| 2024-10-21 | 14.74 | 15.54 | 0.97 | 6.66% | 14.60 | 15.88 | 443989 | 68143 | 6.27% |
| 2024-10-18 | 13.84 | 14.57 | 0.59 | 4.22% | 13.83 | 14.96 | 327831 | 47381 | 4.63% |
| 2024-10-17 | 13.90 | 13.98 | 0.24 | 1.75% | 13.90 | 14.51 | 275040 | 39036 | 3.88% |
| 2024-10-16 | 13.59 | 13.74 | -0.18 | -1.29% | 13.54 | 14.05 | 212563 | 29314 | 3.00% |
| 2024-10-15 | 13.99 | 13.92 | -0.17 | -1.21% | 13.80 | 14.58 | 329532 | 46817 | 4.65% |
| 2024-10-14 | 13.19 | 14.09 | 1.11 | 8.55% | 13.16 | 14.13 | 325776 | 44539 | 4.60% |
| 2024-10-11 | 13.90 | 12.98 | -1.35 | -9.42% | 12.79 | 14.30 | 320179 | 42769 | 4.52% |
| 2024-10-10 | 14.25 | 14.33 | 0.25 | 1.78% | 13.76 | 15.65 | 445416 | 64748 | 6.29% |
| 2024-10-09 | 15.00 | 14.08 | -1.88 | -11.78% | 13.71 | 15.18 | 424236 | 61832 | 5.99% |
| 2024-10-08 | 16.04 | 15.96 | 2.58 | 19.28% | 14.17 | 16.04 | 532389 | 80768 | 7.51% |
| 2024-09-30 | 12.10 | 13.38 | 1.71 | 14.65% | 12.04 | 13.59 | 393747 | 50122 | 5.56% |
| 2024-09-27 | 11.09 | 11.67 | 0.69 | 6.28% | 11.08 | 11.84 | 225561 | 25794 | 3.18% |
| 2024-09-26 | 10.72 | 10.98 | 0.16 | 1.48% | 10.66 | 10.99 | 150556 | 16315 | 2.12% |
| 2024-09-25 | 10.61 | 10.82 | 0.22 | 2.08% | 10.59 | 10.87 | 200536 | 21562 | 2.83% |
| 2024-09-24 | 10.30 | 10.60 | 0.45 | 4.43% | 10.14 | 10.62 | 171391 | 17843 | 2.42% |
| 2024-09-23 | 9.99 | 10.15 | 0.16 | 1.60% | 9.95 | 10.32 | 98347 | 10001 | 1.39% |
| 2024-09-20 | 10.14 | 9.99 | -0.14 | -1.38% | 9.91 | 10.19 | 72217 | 7250 | 1.02% |
| 2024-09-19 | 9.99 | 10.13 | 0.26 | 2.63% | 9.82 | 10.19 | 82329 | 8285 | 1.16% |
| 2024-09-18 | 9.97 | 9.87 | -0.06 | -0.60% | 9.67 | 9.99 | 63569 | 6241 | 0.90% |
| 2024-09-13 | 10.14 | 9.93 | -0.15 | -1.49% | 9.93 | 10.14 | 61690 | 6183 | 0.87% |
| 2024-09-12 | 10.18 | 10.08 | -0.03 | -0.30% | 10.08 | 10.27 | 62467 | 6354 | 0.88% |
| 2024-09-11 | 10.22 | 10.11 | -0.09 | -0.88% | 10.04 | 10.24 | 56432 | 5725 | 0.80% |
| 2024-09-10 | 10.06 | 10.20 | 0.17 | 1.69% | 9.93 | 10.29 | 80720 | 8141 | 1.14% |
| 2024-09-09 | 10.00 | 10.03 | -0.06 | -0.59% | 9.95 | 10.18 | 72448 | 7273 | 1.02% |
| 2024-09-06 | 10.45 | 10.09 | -0.32 | -3.07% | 10.07 | 10.45 | 106668 | 10928 | 1.51% |
| 2024-09-05 | 10.34 | 10.41 | 0.13 | 1.26% | 10.27 | 10.52 | 92834 | 9650 | 1.31% |
| 2024-09-04 | 10.25 | 10.28 | -0.07 | -0.68% | 10.23 | 10.41 | 69014 | 7115 | 0.97% |
| 2024-09-03 | 10.28 | 10.35 | 0.15 | 1.47% | 10.23 | 10.55 | 91982 | 9502 | 1.30% |
| 2024-09-02 | 10.60 | 10.20 | -0.40 | -3.77% | 10.18 | 10.67 | 125948 | 13097 | 1.78% |
| 2024-08-30 | 10.54 | 10.60 | 0.08 | 0.76% | 10.49 | 10.82 | 168158 | 17993 | 2.37% |
| 2024-08-29 | 10.31 | 10.52 | 0.19 | 1.84% | 10.24 | 10.64 | 84756 | 8892 | 1.20% |
| 2024-08-28 | 10.25 | 10.33 | 0.03 | 0.29% | 10.24 | 10.53 | 74956 | 7767 | 1.06% |
| 2024-08-27 | 10.75 | 10.30 | -0.55 | -5.07% | 10.30 | 10.76 | 137621 | 14398 | 1.94% |
| 2024-08-26 | 10.75 | 10.85 | 0.07 | 0.65% | 10.61 | 10.88 | 66568 | 7184 | 0.94% |
| 2024-08-23 | 11.08 | 10.78 | -0.24 | -2.18% | 10.74 | 11.14 | 117121 | 12739 | 1.65% |
| 2024-08-22 | 10.99 | 11.02 | 0.01 | 0.09% | 10.90 | 11.30 | 137169 | 15198 | 1.94% |
| 2024-08-21 | 11.07 | 11.01 | -0.16 | -1.43% | 10.95 | 11.20 | 108864 | 12024 | 1.54% |
| 2024-08-20 | 11.35 | 11.17 | -0.22 | -1.93% | 11.13 | 11.44 | 109567 | 12308 | 1.55% |
| 2024-08-19 | 11.32 | 11.39 | 0.04 | 0.35% | 11.25 | 11.55 | 104702 | 11936 | 1.48% |
| 2024-08-16 | 11.68 | 11.35 | -0.21 | -1.82% | 11.35 | 11.73 | 170697 | 19692 | 2.41% |
| 2024-08-15 | 11.37 | 11.56 | 0.09 | 0.78% | 11.19 | 11.70 | 161027 | 18519 | 2.27% |