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 | 15.01 | 15.11 | 0.00 | 0.00% | 14.88 | 15.22 | 39706 | 5982 | 3.17% |
| 2024-11-20 | 14.98 | 15.11 | 0.17 | 1.14% | 14.82 | 15.26 | 44326 | 6691 | 3.54% |
| 2024-11-19 | 14.45 | 14.94 | 0.54 | 3.75% | 14.30 | 14.98 | 53226 | 7764 | 4.25% |
| 2024-11-18 | 15.24 | 14.66 | -0.50 | -3.30% | 14.50 | 15.39 | 61165 | 9089 | 4.89% |
| 2024-11-15 | 15.48 | 15.16 | -0.63 | -3.99% | 15.13 | 16.10 | 78087 | 12179 | 6.24% |
| 2024-11-14 | 16.81 | 15.79 | -1.42 | -8.25% | 15.73 | 17.00 | 143726 | 23395 | 11.48% |
| 2024-11-13 | 15.66 | 17.21 | 2.10 | 13.90% | 15.44 | 17.50 | 208294 | 34996 | 16.64% |
| 2024-11-12 | 15.40 | 15.11 | -0.27 | -1.76% | 14.85 | 15.72 | 63886 | 9785 | 5.10% |
| 2024-11-11 | 14.61 | 15.38 | 0.48 | 3.22% | 14.61 | 15.55 | 66461 | 10077 | 5.31% |
| 2024-11-08 | 15.12 | 14.90 | -0.12 | -0.80% | 14.82 | 15.72 | 67999 | 10341 | 5.43% |
| 2024-11-07 | 14.81 | 15.02 | -0.06 | -0.40% | 14.69 | 15.05 | 67317 | 10023 | 5.38% |
| 2024-11-06 | 14.10 | 15.08 | 1.06 | 7.56% | 14.08 | 15.25 | 114578 | 16993 | 9.15% |
| 2024-11-05 | 13.78 | 14.02 | 0.23 | 1.67% | 13.78 | 14.03 | 28974 | 4034 | 2.31% |
| 2024-11-04 | 13.64 | 13.79 | 0.03 | 0.22% | 13.60 | 13.90 | 20542 | 2831 | 1.64% |
| 2024-11-01 | 13.99 | 13.76 | -0.22 | -1.57% | 13.51 | 14.13 | 43352 | 5963 | 3.46% |
| 2024-10-31 | 14.01 | 13.98 | -0.17 | -1.20% | 13.87 | 14.13 | 37948 | 5301 | 3.03% |
| 2024-10-30 | 14.03 | 14.15 | 0.12 | 0.86% | 13.93 | 14.50 | 36257 | 5156 | 2.90% |
| 2024-10-29 | 14.53 | 14.03 | -0.47 | -3.24% | 14.02 | 14.57 | 30193 | 4298 | 2.41% |
| 2024-10-28 | 14.30 | 14.50 | 0.35 | 2.47% | 14.13 | 14.50 | 36775 | 5271 | 2.94% |
| 2024-10-25 | 13.89 | 14.15 | 0.26 | 1.87% | 13.87 | 14.25 | 30878 | 4352 | 2.47% |
| 2024-10-24 | 14.00 | 13.89 | -0.19 | -1.35% | 13.84 | 14.14 | 20907 | 2908 | 1.67% |
| 2024-10-23 | 14.15 | 14.08 | 0.01 | 0.07% | 14.00 | 14.27 | 30637 | 4330 | 2.45% |
| 2024-10-22 | 14.05 | 14.07 | -0.08 | -0.57% | 13.79 | 14.08 | 35562 | 4953 | 2.84% |
| 2024-10-21 | 14.15 | 14.15 | 0.12 | 0.86% | 13.96 | 14.27 | 41458 | 5847 | 3.31% |
| 2024-10-18 | 13.64 | 14.03 | 0.38 | 2.78% | 13.50 | 14.30 | 40442 | 5604 | 3.23% |
| 2024-10-17 | 13.90 | 13.65 | -0.22 | -1.59% | 13.60 | 14.02 | 28129 | 3884 | 2.25% |
| 2024-10-16 | 13.77 | 13.87 | -0.01 | -0.07% | 13.67 | 14.09 | 24403 | 3398 | 1.95% |
| 2024-10-15 | 14.17 | 13.88 | -0.40 | -2.80% | 13.85 | 14.28 | 32116 | 4510 | 2.57% |
| 2024-10-14 | 14.01 | 14.28 | 0.23 | 1.64% | 13.80 | 14.34 | 42567 | 6014 | 3.40% |
| 2024-10-11 | 14.53 | 14.05 | -0.36 | -2.50% | 13.82 | 14.75 | 51962 | 7393 | 4.15% |
| 2024-10-10 | 14.50 | 14.41 | 0.65 | 4.72% | 14.33 | 15.30 | 69738 | 10263 | 5.57% |
| 2024-10-09 | 15.20 | 13.76 | -1.85 | -11.85% | 13.74 | 15.20 | 68365 | 9837 | 5.46% |
| 2024-10-08 | 16.21 | 15.61 | 1.61 | 11.50% | 14.48 | 16.50 | 125285 | 19388 | 10.01% |
| 2024-09-30 | 12.98 | 14.00 | 1.57 | 12.63% | 12.53 | 14.24 | 82726 | 11081 | 6.61% |
| 2024-09-27 | 12.00 | 12.43 | 0.64 | 5.43% | 11.88 | 12.63 | 46271 | 5667 | 3.70% |
| 2024-09-26 | 11.45 | 11.79 | 0.26 | 2.25% | 11.42 | 11.79 | 18448 | 2145 | 1.47% |
| 2024-09-25 | 11.65 | 11.53 | 0.01 | 0.09% | 11.53 | 11.80 | 22661 | 2646 | 1.81% |
| 2024-09-24 | 11.26 | 11.52 | 0.26 | 2.31% | 11.21 | 11.54 | 15619 | 1783 | 1.25% |
| 2024-09-23 | 11.13 | 11.26 | 0.13 | 1.17% | 11.04 | 11.31 | 11009 | 1237 | 0.88% |
| 2024-09-20 | 11.22 | 11.13 | -0.17 | -1.50% | 11.05 | 11.33 | 10753 | 1198 | 0.86% |
| 2024-09-19 | 11.21 | 11.30 | 0.22 | 1.99% | 11.04 | 11.39 | 15095 | 1699 | 1.21% |
| 2024-09-18 | 11.35 | 11.08 | -0.20 | -1.77% | 10.85 | 11.43 | 17166 | 1896 | 1.37% |
| 2024-09-13 | 11.52 | 11.28 | -0.24 | -2.08% | 11.25 | 11.56 | 15971 | 1814 | 1.28% |
| 2024-09-12 | 11.69 | 11.52 | -0.18 | -1.54% | 11.50 | 11.86 | 12818 | 1492 | 1.02% |
| 2024-09-11 | 11.63 | 11.70 | 0.00 | 0.00% | 11.61 | 11.89 | 13647 | 1603 | 1.09% |
| 2024-09-10 | 11.58 | 11.70 | 0.16 | 1.39% | 11.44 | 11.72 | 12732 | 1473 | 1.02% |
| 2024-09-09 | 11.49 | 11.54 | -0.02 | -0.17% | 11.43 | 11.70 | 15108 | 1750 | 1.21% |
| 2024-09-06 | 11.79 | 11.56 | -0.22 | -1.87% | 11.54 | 11.90 | 21932 | 2562 | 1.75% |
| 2024-09-05 | 11.76 | 11.78 | -0.08 | -0.67% | 11.75 | 11.97 | 24717 | 2925 | 1.97% |
| 2024-09-04 | 11.81 | 11.86 | -0.02 | -0.17% | 11.74 | 12.20 | 41065 | 4919 | 3.28% |
| 2024-09-03 | 11.56 | 11.88 | 0.20 | 1.71% | 11.55 | 11.99 | 35140 | 4156 | 2.81% |
| 2024-09-02 | 11.73 | 11.68 | 0.08 | 0.69% | 11.64 | 12.21 | 51121 | 6098 | 4.08% |
| 2024-08-30 | 11.57 | 11.60 | 0.09 | 0.78% | 11.40 | 11.82 | 36236 | 4207 | 2.89% |
| 2024-08-29 | 11.13 | 11.51 | 0.27 | 2.40% | 11.13 | 11.64 | 31318 | 3589 | 2.50% |
| 2024-08-28 | 10.98 | 11.24 | 0.19 | 1.72% | 10.89 | 11.26 | 21744 | 2425 | 1.74% |
| 2024-08-27 | 11.36 | 11.05 | -0.36 | -3.16% | 11.00 | 11.48 | 34351 | 3853 | 2.74% |
| 2024-08-26 | 11.20 | 11.41 | 0.25 | 2.24% | 11.05 | 11.86 | 43393 | 4982 | 3.47% |
| 2024-08-23 | 11.52 | 11.16 | -0.69 | -5.82% | 11.02 | 11.59 | 53729 | 6028 | 4.29% |
| 2024-08-22 | 11.12 | 11.85 | 0.77 | 6.95% | 11.04 | 11.87 | 68149 | 7879 | 5.44% |
| 2024-08-21 | 11.09 | 11.08 | -0.13 | -1.16% | 11.06 | 11.38 | 22457 | 2512 | 1.79% |
| 2024-08-20 | 11.02 | 11.21 | 0.20 | 1.82% | 10.98 | 11.28 | 26733 | 2977 | 2.14% |
| 2024-08-19 | 11.36 | 11.01 | -0.13 | -1.17% | 10.98 | 11.47 | 27320 | 3054 | 2.18% |
| 2024-08-16 | 11.33 | 11.14 | 0.07 | 0.63% | 11.11 | 11.43 | 50259 | 5656 | 4.01% |
| 2024-08-15 | 10.58 | 11.07 | 0.50 | 4.73% | 10.51 | 11.33 | 46815 | 5145 | 3.74% |
| 2024-08-14 | 10.62 | 10.57 | -0.05 | -0.47% | 10.50 | 10.65 | 6634 | 701 | 0.53% |
| 2024-08-13 | 10.54 | 10.62 | 0.04 | 0.38% | 10.47 | 10.62 | 6308 | 665 | 0.50% |