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 | 15.15 | 15.25 | 0.10 | 0.66% | 15.02 | 15.28 | 20528 | 3116 | 2.69% |
| 2024-11-20 | 14.98 | 15.15 | 0.32 | 2.16% | 14.79 | 15.20 | 25697 | 3866 | 3.36% |
| 2024-11-19 | 14.42 | 14.83 | 0.58 | 4.07% | 14.25 | 14.83 | 19011 | 2750 | 2.49% |
| 2024-11-18 | 14.69 | 14.25 | -0.43 | -2.93% | 13.96 | 14.88 | 25477 | 3651 | 3.33% |
| 2024-11-15 | 14.73 | 14.68 | -0.17 | -1.14% | 14.68 | 15.04 | 26960 | 4015 | 3.53% |
| 2024-11-14 | 15.38 | 14.85 | -0.54 | -3.51% | 14.82 | 15.48 | 24274 | 3663 | 3.18% |
| 2024-11-13 | 15.19 | 15.39 | 0.07 | 0.46% | 14.83 | 15.47 | 30183 | 4594 | 3.95% |
| 2024-11-12 | 15.55 | 15.32 | -0.24 | -1.54% | 15.15 | 15.64 | 38876 | 5979 | 5.09% |
| 2024-11-11 | 15.20 | 15.56 | 0.50 | 3.32% | 14.98 | 15.57 | 47153 | 7248 | 6.17% |
| 2024-11-08 | 15.29 | 15.06 | -0.19 | -1.25% | 14.99 | 15.50 | 36018 | 5463 | 4.71% |
| 2024-11-07 | 14.57 | 15.25 | 0.53 | 3.60% | 14.57 | 15.36 | 45626 | 6892 | 5.97% |
| 2024-11-06 | 14.83 | 14.72 | -0.07 | -0.47% | 14.58 | 15.00 | 31402 | 4639 | 4.11% |
| 2024-11-05 | 14.41 | 14.79 | 0.35 | 2.42% | 14.41 | 14.87 | 34776 | 5102 | 4.55% |
| 2024-11-04 | 14.23 | 14.44 | 0.28 | 1.98% | 14.07 | 14.44 | 22131 | 3161 | 2.90% |
| 2024-11-01 | 14.68 | 14.16 | -0.55 | -3.74% | 13.90 | 14.78 | 47123 | 6701 | 6.16% |
| 2024-10-31 | 14.60 | 14.71 | 0.11 | 0.75% | 14.56 | 14.82 | 32424 | 4768 | 4.24% |
| 2024-10-30 | 14.71 | 14.60 | -0.11 | -0.75% | 14.36 | 14.88 | 34106 | 4982 | 4.46% |
| 2024-10-29 | 15.39 | 14.71 | -0.68 | -4.42% | 14.70 | 15.50 | 57037 | 8532 | 7.46% |
| 2024-10-28 | 15.70 | 15.39 | 0.01 | 0.07% | 15.30 | 15.70 | 50878 | 7844 | 6.66% |
| 2024-10-25 | 15.23 | 15.38 | 0.16 | 1.05% | 15.22 | 15.53 | 45250 | 6954 | 5.92% |
| 2024-10-24 | 15.46 | 15.22 | -0.41 | -2.62% | 15.05 | 15.59 | 43144 | 6566 | 5.64% |
| 2024-10-23 | 15.35 | 15.63 | 0.21 | 1.36% | 15.00 | 15.70 | 73999 | 11392 | 9.68% |
| 2024-10-22 | 15.52 | 15.42 | -0.73 | -4.52% | 15.20 | 15.73 | 87381 | 13509 | 11.43% |
| 2024-10-21 | 15.37 | 16.15 | 0.33 | 2.09% | 14.88 | 16.55 | 152896 | 23957 | 20.00% |
| 2024-10-18 | 14.99 | 15.82 | 0.30 | 1.93% | 14.90 | 16.52 | 148281 | 23374 | 19.40% |
| 2024-10-17 | 17.04 | 15.52 | -0.75 | -4.61% | 15.52 | 17.85 | 236093 | 40018 | 30.88% |
| 2024-10-16 | 13.31 | 16.27 | 2.71 | 19.99% | 13.30 | 16.27 | 93651 | 14947 | 12.25% |
| 2024-10-15 | 13.63 | 13.56 | -0.18 | -1.31% | 13.53 | 13.86 | 17249 | 2357 | 2.26% |
| 2024-10-14 | 13.25 | 13.74 | 0.55 | 4.17% | 13.23 | 13.75 | 29332 | 3975 | 3.84% |
| 2024-10-11 | 13.70 | 13.19 | -0.55 | -4.00% | 13.03 | 13.86 | 27559 | 3678 | 3.61% |
| 2024-10-10 | 13.74 | 13.74 | 0.30 | 2.23% | 13.27 | 14.10 | 35009 | 4827 | 4.58% |
| 2024-10-09 | 14.52 | 13.44 | -1.85 | -12.10% | 13.25 | 14.74 | 47491 | 6689 | 6.21% |
| 2024-10-08 | 16.20 | 15.29 | 1.35 | 9.68% | 14.11 | 16.20 | 63916 | 9607 | 8.36% |
| 2024-09-30 | 12.71 | 13.94 | 1.44 | 11.52% | 12.70 | 14.22 | 47468 | 6368 | 6.21% |
| 2024-09-27 | 12.08 | 12.50 | 0.52 | 4.34% | 12.08 | 12.65 | 25319 | 3128 | 3.31% |
| 2024-09-26 | 11.78 | 11.98 | 0.19 | 1.61% | 11.72 | 11.99 | 14791 | 1761 | 1.93% |
| 2024-09-25 | 11.74 | 11.79 | 0.18 | 1.55% | 11.71 | 11.94 | 17956 | 2124 | 2.35% |
| 2024-09-24 | 11.34 | 11.61 | 0.33 | 2.93% | 11.25 | 11.67 | 16839 | 1930 | 2.20% |
| 2024-09-23 | 11.20 | 11.28 | 0.09 | 0.80% | 11.14 | 11.38 | 11698 | 1317 | 1.53% |
| 2024-09-20 | 11.41 | 11.19 | -0.20 | -1.76% | 11.11 | 11.43 | 12517 | 1407 | 1.64% |
| 2024-09-19 | 10.99 | 11.39 | 0.43 | 3.92% | 10.99 | 11.51 | 17077 | 1934 | 2.23% |
| 2024-09-18 | 11.10 | 10.96 | -0.14 | -1.26% | 10.74 | 11.16 | 13836 | 1510 | 1.81% |
| 2024-09-13 | 11.37 | 11.10 | -0.26 | -2.29% | 11.07 | 11.40 | 10088 | 1129 | 1.32% |
| 2024-09-12 | 11.41 | 11.36 | -0.04 | -0.35% | 11.31 | 11.52 | 9213 | 1052 | 1.21% |
| 2024-09-11 | 11.53 | 11.40 | -0.13 | -1.13% | 11.29 | 11.58 | 9457 | 1079 | 1.24% |
| 2024-09-10 | 11.34 | 11.53 | 0.21 | 1.86% | 11.22 | 11.58 | 11094 | 1265 | 1.45% |
| 2024-09-09 | 11.28 | 11.32 | 0.00 | 0.00% | 11.11 | 11.47 | 12758 | 1441 | 1.67% |
| 2024-09-06 | 11.58 | 11.32 | -0.22 | -1.91% | 11.26 | 11.64 | 9666 | 1104 | 1.26% |
| 2024-09-05 | 11.51 | 11.54 | 0.11 | 0.96% | 11.42 | 11.59 | 9208 | 1060 | 1.20% |
| 2024-09-04 | 11.57 | 11.43 | -0.23 | -1.97% | 11.41 | 11.68 | 12006 | 1381 | 1.57% |
| 2024-09-03 | 11.58 | 11.66 | 0.09 | 0.78% | 11.47 | 11.78 | 12943 | 1508 | 1.69% |
| 2024-09-02 | 11.55 | 11.57 | -0.03 | -0.26% | 11.43 | 11.78 | 20754 | 2413 | 2.71% |
| 2024-08-30 | 11.40 | 11.60 | 0.20 | 1.75% | 11.28 | 11.70 | 20575 | 2378 | 2.69% |
| 2024-08-29 | 11.12 | 11.40 | 0.20 | 1.79% | 11.08 | 11.43 | 19933 | 2245 | 2.61% |
| 2024-08-28 | 10.94 | 11.20 | 0.41 | 3.80% | 10.81 | 11.34 | 30716 | 3431 | 4.02% |
| 2024-08-27 | 10.84 | 10.79 | -0.05 | -0.46% | 10.63 | 10.93 | 11773 | 1269 | 1.54% |
| 2024-08-26 | 10.48 | 10.84 | 0.36 | 3.44% | 10.48 | 10.98 | 16432 | 1777 | 2.15% |
| 2024-08-23 | 10.71 | 10.48 | -0.20 | -1.87% | 10.38 | 10.74 | 11058 | 1165 | 1.45% |
| 2024-08-22 | 11.00 | 10.68 | -0.32 | -2.91% | 10.68 | 11.06 | 8736 | 944 | 1.14% |
| 2024-08-21 | 10.92 | 11.00 | 0.03 | 0.27% | 10.90 | 11.11 | 7334 | 806 | 0.96% |
| 2024-08-20 | 11.28 | 10.97 | -0.29 | -2.58% | 10.82 | 11.35 | 13738 | 1515 | 1.80% |
| 2024-08-19 | 11.48 | 11.26 | -0.16 | -1.40% | 11.21 | 11.49 | 10938 | 1239 | 1.43% |
| 2024-08-16 | 11.37 | 11.42 | 0.06 | 0.53% | 11.27 | 11.49 | 12407 | 1412 | 1.62% |
| 2024-08-15 | 11.21 | 11.36 | 0.15 | 1.34% | 11.06 | 11.45 | 13520 | 1525 | 1.77% |