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 | 15.09 | 15.07 | -0.02 | -0.13% | 14.80 | 15.32 | 51944 | 7836 | 3.28% |
| 2024-11-20 | 14.82 | 15.09 | 0.17 | 1.14% | 14.82 | 15.15 | 43082 | 6468 | 2.72% |
| 2024-11-19 | 14.30 | 14.92 | 0.57 | 3.97% | 14.30 | 14.93 | 47368 | 6926 | 2.99% |
| 2024-11-18 | 14.84 | 14.35 | -0.45 | -3.04% | 14.18 | 14.92 | 50954 | 7360 | 3.22% |
| 2024-11-15 | 15.20 | 14.80 | -0.37 | -2.44% | 14.80 | 15.40 | 50461 | 7633 | 3.19% |
| 2024-11-14 | 15.61 | 15.17 | -0.50 | -3.19% | 15.13 | 15.78 | 49556 | 7651 | 3.13% |
| 2024-11-13 | 15.43 | 15.67 | 0.12 | 0.77% | 15.10 | 15.69 | 63383 | 9776 | 4.00% |
| 2024-11-12 | 15.74 | 15.55 | -0.18 | -1.14% | 15.33 | 15.99 | 84862 | 13309 | 5.36% |
| 2024-11-11 | 15.32 | 15.73 | 0.33 | 2.14% | 15.30 | 15.76 | 78054 | 12156 | 4.93% |
| 2024-11-08 | 15.50 | 15.40 | -0.04 | -0.26% | 15.35 | 15.89 | 88649 | 13807 | 5.60% |
| 2024-11-07 | 15.09 | 15.44 | 0.38 | 2.52% | 14.91 | 15.45 | 79959 | 12226 | 5.05% |
| 2024-11-06 | 15.44 | 15.06 | -0.39 | -2.52% | 14.95 | 15.50 | 111290 | 16915 | 7.03% |
| 2024-11-05 | 14.70 | 15.45 | 0.73 | 4.96% | 14.55 | 15.78 | 136272 | 20641 | 8.60% |
| 2024-11-04 | 13.84 | 14.72 | 0.91 | 6.59% | 13.84 | 14.74 | 87010 | 12535 | 5.49% |
| 2024-11-01 | 14.51 | 13.81 | -0.86 | -5.86% | 13.77 | 14.58 | 76527 | 10780 | 4.83% |
| 2024-10-31 | 14.63 | 14.67 | 0.14 | 0.96% | 14.40 | 14.75 | 74151 | 10816 | 4.68% |
| 2024-10-30 | 14.80 | 14.53 | -0.21 | -1.42% | 14.20 | 14.86 | 80284 | 11671 | 5.07% |
| 2024-10-29 | 14.88 | 14.74 | 0.13 | 0.89% | 14.66 | 15.27 | 129024 | 19308 | 8.14% |
| 2024-10-28 | 14.37 | 14.61 | 0.16 | 1.11% | 14.29 | 14.70 | 73605 | 10697 | 4.65% |
| 2024-10-25 | 14.02 | 14.45 | 0.46 | 3.29% | 14.00 | 14.54 | 76262 | 10924 | 4.81% |
| 2024-10-24 | 13.96 | 13.99 | -0.07 | -0.50% | 13.80 | 14.06 | 40860 | 5697 | 2.58% |
| 2024-10-23 | 14.18 | 14.06 | -0.18 | -1.26% | 14.00 | 14.29 | 66664 | 9427 | 4.21% |
| 2024-10-22 | 14.06 | 14.24 | 0.17 | 1.21% | 13.91 | 14.29 | 66707 | 9414 | 4.21% |
| 2024-10-21 | 13.99 | 14.07 | 0.21 | 1.52% | 13.74 | 14.31 | 108010 | 15161 | 6.82% |
| 2024-10-18 | 13.36 | 13.86 | 0.46 | 3.43% | 13.30 | 14.15 | 80797 | 11084 | 5.10% |
| 2024-10-17 | 13.45 | 13.40 | 0.00 | 0.00% | 13.34 | 13.66 | 47976 | 6486 | 3.03% |
| 2024-10-16 | 13.16 | 13.40 | -0.02 | -0.15% | 13.12 | 13.52 | 41786 | 5587 | 2.64% |
| 2024-10-15 | 13.60 | 13.42 | -0.33 | -2.40% | 13.39 | 13.89 | 50945 | 6941 | 3.22% |
| 2024-10-14 | 13.50 | 13.75 | 0.34 | 2.54% | 13.09 | 13.79 | 56505 | 7654 | 3.57% |
| 2024-10-11 | 14.08 | 13.41 | -0.67 | -4.76% | 13.17 | 14.08 | 62035 | 8414 | 3.92% |
| 2024-10-10 | 14.30 | 14.08 | -0.07 | -0.49% | 13.95 | 14.65 | 72964 | 10438 | 4.61% |
| 2024-10-09 | 15.55 | 14.15 | -2.42 | -14.60% | 14.10 | 15.55 | 138815 | 20731 | 8.76% |
| 2024-10-08 | 17.07 | 16.57 | 1.97 | 13.49% | 14.61 | 17.39 | 219120 | 34899 | 13.83% |
| 2024-09-30 | 13.30 | 14.60 | 1.70 | 13.18% | 13.00 | 14.75 | 167534 | 23288 | 10.58% |
| 2024-09-27 | 12.42 | 12.90 | 0.56 | 4.54% | 12.23 | 13.10 | 114153 | 14416 | 7.21% |
| 2024-09-26 | 11.81 | 12.34 | 0.23 | 1.90% | 11.70 | 12.35 | 93567 | 11199 | 5.91% |
| 2024-09-25 | 12.20 | 12.11 | 0.03 | 0.25% | 12.08 | 12.43 | 41823 | 5124 | 2.64% |
| 2024-09-24 | 11.64 | 12.08 | 0.47 | 4.05% | 11.59 | 12.09 | 35819 | 4254 | 2.26% |
| 2024-09-23 | 11.60 | 11.61 | -0.05 | -0.43% | 11.52 | 11.84 | 17482 | 2036 | 1.10% |
| 2024-09-20 | 11.75 | 11.66 | -0.13 | -1.10% | 11.57 | 11.85 | 19955 | 2335 | 1.26% |
| 2024-09-19 | 11.75 | 11.79 | 0.15 | 1.29% | 11.60 | 11.94 | 19575 | 2307 | 1.24% |
| 2024-09-18 | 11.64 | 11.64 | -0.06 | -0.51% | 11.41 | 11.79 | 22248 | 2573 | 1.40% |
| 2024-09-13 | 11.96 | 11.70 | -0.26 | -2.17% | 11.70 | 12.03 | 17923 | 2116 | 1.13% |
| 2024-09-12 | 11.99 | 11.96 | -0.02 | -0.17% | 11.95 | 12.16 | 17820 | 2147 | 1.12% |
| 2024-09-11 | 11.92 | 11.98 | 0.06 | 0.50% | 11.80 | 12.05 | 17904 | 2137 | 1.13% |
| 2024-09-10 | 11.86 | 11.92 | 0.20 | 1.71% | 11.63 | 11.96 | 18428 | 2172 | 1.16% |
| 2024-09-09 | 11.75 | 11.72 | -0.03 | -0.26% | 11.49 | 11.89 | 17159 | 2008 | 1.08% |
| 2024-09-06 | 12.19 | 11.75 | -0.46 | -3.77% | 11.73 | 12.20 | 27915 | 3333 | 1.76% |
| 2024-09-05 | 12.11 | 12.21 | 0.10 | 0.83% | 12.03 | 12.32 | 25424 | 3103 | 1.60% |
| 2024-09-04 | 12.10 | 12.11 | -0.02 | -0.16% | 11.95 | 12.24 | 24444 | 2960 | 1.54% |
| 2024-09-03 | 11.90 | 12.13 | 0.22 | 1.85% | 11.87 | 12.18 | 26583 | 3200 | 1.68% |
| 2024-09-02 | 12.16 | 11.91 | -0.24 | -1.98% | 11.90 | 12.20 | 28672 | 3446 | 1.81% |
| 2024-08-30 | 11.93 | 12.15 | 0.31 | 2.62% | 11.72 | 12.34 | 47230 | 5716 | 2.98% |
| 2024-08-29 | 11.38 | 11.84 | 0.39 | 3.41% | 11.34 | 11.92 | 44090 | 5158 | 2.78% |
| 2024-08-28 | 11.20 | 11.45 | 0.17 | 1.51% | 11.15 | 11.54 | 53320 | 6055 | 3.37% |
| 2024-08-27 | 11.88 | 11.28 | -1.30 | -10.33% | 11.17 | 11.89 | 93711 | 10666 | 5.92% |
| 2024-08-26 | 12.07 | 12.58 | 0.52 | 4.31% | 11.89 | 12.58 | 48994 | 6021 | 3.15% |
| 2024-08-23 | 11.84 | 12.06 | 0.17 | 1.43% | 11.72 | 12.09 | 29540 | 3524 | 1.90% |
| 2024-08-22 | 11.95 | 11.89 | -0.04 | -0.34% | 11.85 | 12.17 | 26225 | 3143 | 1.69% |
| 2024-08-21 | 11.92 | 11.93 | -0.01 | -0.08% | 11.83 | 12.05 | 17609 | 2107 | 1.13% |
| 2024-08-20 | 12.21 | 11.94 | -0.28 | -2.29% | 11.82 | 12.29 | 30664 | 3678 | 1.97% |
| 2024-08-19 | 12.50 | 12.22 | -0.26 | -2.08% | 12.20 | 12.57 | 35366 | 4367 | 2.28% |
| 2024-08-16 | 12.30 | 12.48 | 0.20 | 1.63% | 12.20 | 12.58 | 44746 | 5566 | 2.88% |
| 2024-08-15 | 12.31 | 12.28 | -0.09 | -0.73% | 12.13 | 12.42 | 33306 | 4092 | 2.14% |
| 2024-08-14 | 12.30 | 12.37 | 0.07 | 0.57% | 12.30 | 12.59 | 41479 | 5147 | 2.67% |
| 2024-08-13 | 12.02 | 12.30 | 0.29 | 2.41% | 12.00 | 12.56 | 46868 | 5747 | 3.02% |