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 | 15.21 | 14.79 | -0.52 | -3.40% | 14.65 | 15.28 | 60923 | 9080 | 2.32% |
| 2024-11-20 | 14.16 | 15.31 | 1.19 | 8.43% | 14.12 | 16.16 | 115984 | 17588 | 4.42% |
| 2024-11-19 | 13.71 | 14.12 | 0.41 | 2.99% | 13.53 | 14.14 | 35833 | 4969 | 1.37% |
| 2024-11-18 | 14.61 | 13.71 | -0.90 | -6.16% | 13.62 | 14.96 | 44153 | 6275 | 1.68% |
| 2024-11-15 | 15.18 | 14.61 | -0.50 | -3.31% | 14.60 | 15.29 | 53579 | 8005 | 2.04% |
| 2024-11-14 | 15.65 | 15.11 | -0.54 | -3.45% | 15.03 | 15.78 | 74067 | 11479 | 2.82% |
| 2024-11-13 | 15.80 | 15.65 | -0.10 | -0.63% | 15.08 | 15.80 | 107536 | 16595 | 4.10% |
| 2024-11-12 | 15.10 | 15.75 | 0.62 | 4.10% | 14.87 | 15.87 | 143691 | 22277 | 5.48% |
| 2024-11-11 | 14.61 | 15.13 | 0.45 | 3.07% | 14.53 | 15.63 | 74734 | 11207 | 2.85% |
| 2024-11-08 | 15.00 | 14.68 | -0.04 | -0.27% | 14.42 | 15.13 | 60836 | 9007 | 2.32% |
| 2024-11-07 | 14.60 | 14.72 | 0.05 | 0.34% | 14.24 | 14.97 | 57715 | 8417 | 2.20% |
| 2024-11-06 | 15.30 | 14.67 | -0.54 | -3.55% | 14.41 | 15.60 | 84972 | 12722 | 3.24% |
| 2024-11-05 | 15.24 | 15.21 | 0.18 | 1.20% | 15.03 | 15.48 | 78423 | 11923 | 2.99% |
| 2024-11-04 | 14.71 | 15.03 | 0.51 | 3.51% | 14.59 | 15.58 | 101240 | 15290 | 3.86% |
| 2024-11-01 | 13.98 | 14.52 | 0.60 | 4.31% | 13.98 | 15.28 | 117763 | 17186 | 4.49% |
| 2024-10-31 | 13.92 | 13.92 | -0.01 | -0.07% | 13.82 | 14.10 | 33979 | 4745 | 1.30% |
| 2024-10-30 | 14.09 | 13.93 | -0.04 | -0.29% | 13.68 | 14.15 | 38307 | 5320 | 1.46% |
| 2024-10-29 | 14.80 | 13.97 | -0.72 | -4.90% | 13.94 | 14.90 | 57970 | 8325 | 2.21% |
| 2024-10-28 | 14.07 | 14.69 | 0.53 | 3.74% | 13.67 | 14.96 | 76484 | 10964 | 2.92% |
| 2024-10-25 | 14.50 | 14.16 | -0.24 | -1.67% | 13.95 | 14.68 | 74005 | 10554 | 2.82% |
| 2024-10-24 | 14.09 | 14.40 | 0.17 | 1.19% | 14.09 | 14.52 | 52757 | 7561 | 2.01% |
| 2024-10-23 | 13.92 | 14.23 | 0.31 | 2.23% | 13.70 | 14.78 | 80919 | 11619 | 3.08% |
| 2024-10-22 | 13.89 | 13.92 | 0.04 | 0.29% | 13.49 | 14.25 | 65180 | 9051 | 2.48% |
| 2024-10-21 | 13.28 | 13.88 | 0.60 | 4.52% | 13.28 | 13.99 | 74211 | 10151 | 2.83% |
| 2024-10-18 | 13.08 | 13.28 | 0.20 | 1.53% | 12.60 | 13.58 | 58185 | 7659 | 2.22% |
| 2024-10-17 | 13.05 | 13.08 | 0.19 | 1.47% | 12.91 | 13.52 | 54221 | 7209 | 2.07% |
| 2024-10-16 | 12.44 | 12.89 | 0.06 | 0.47% | 12.42 | 13.10 | 34727 | 4473 | 1.32% |
| 2024-10-15 | 12.70 | 12.83 | -0.10 | -0.77% | 12.70 | 13.35 | 50974 | 6677 | 1.94% |
| 2024-10-14 | 12.52 | 12.93 | 0.61 | 4.95% | 12.16 | 12.97 | 45648 | 5779 | 1.74% |
| 2024-10-11 | 13.11 | 12.32 | -0.89 | -6.74% | 12.20 | 13.13 | 58165 | 7276 | 2.22% |
| 2024-10-10 | 13.14 | 13.21 | 0.07 | 0.53% | 12.91 | 13.63 | 54944 | 7276 | 2.09% |
| 2024-10-09 | 14.69 | 13.14 | -2.31 | -14.95% | 13.08 | 14.69 | 114547 | 15781 | 4.37% |
| 2024-10-08 | 16.20 | 15.45 | 1.79 | 13.10% | 13.95 | 16.24 | 180859 | 27114 | 6.89% |
| 2024-09-30 | 12.30 | 13.66 | 1.69 | 14.12% | 12.26 | 13.99 | 142836 | 18693 | 5.45% |
| 2024-09-27 | 11.52 | 11.97 | 0.60 | 5.28% | 11.33 | 12.16 | 82369 | 9624 | 3.14% |
| 2024-09-26 | 10.99 | 11.37 | 0.45 | 4.12% | 10.83 | 11.47 | 69915 | 7846 | 2.67% |
| 2024-09-25 | 11.05 | 10.92 | -0.04 | -0.36% | 10.88 | 11.32 | 63125 | 7026 | 2.41% |
| 2024-09-24 | 10.69 | 10.96 | 0.27 | 2.53% | 10.40 | 11.04 | 53039 | 5702 | 2.02% |
| 2024-09-23 | 11.01 | 10.69 | -0.32 | -2.91% | 10.58 | 11.07 | 46886 | 5031 | 1.79% |
| 2024-09-20 | 11.23 | 11.01 | -0.20 | -1.78% | 10.90 | 11.60 | 50848 | 5653 | 1.94% |
| 2024-09-19 | 10.64 | 11.21 | 0.62 | 5.85% | 10.60 | 11.40 | 62938 | 6962 | 2.40% |
| 2024-09-18 | 10.89 | 10.59 | -0.46 | -4.16% | 10.23 | 11.03 | 43071 | 4574 | 1.64% |
| 2024-09-13 | 10.78 | 11.05 | 0.35 | 3.27% | 10.66 | 11.40 | 73454 | 8045 | 2.80% |
| 2024-09-12 | 10.56 | 10.70 | 0.13 | 1.23% | 10.56 | 10.97 | 41611 | 4499 | 1.59% |
| 2024-09-11 | 10.62 | 10.57 | -0.17 | -1.58% | 10.40 | 10.67 | 31448 | 3313 | 1.20% |
| 2024-09-10 | 10.59 | 10.74 | 0.64 | 6.34% | 10.21 | 10.95 | 65124 | 6875 | 2.48% |
| 2024-09-09 | 10.47 | 10.10 | -0.01 | -0.10% | 9.97 | 10.63 | 40063 | 4110 | 1.53% |
| 2024-09-06 | 10.15 | 10.11 | -0.03 | -0.30% | 9.98 | 10.35 | 25715 | 2609 | 0.98% |
| 2024-09-05 | 10.17 | 10.14 | 0.10 | 1.00% | 10.03 | 10.49 | 21515 | 2196 | 0.82% |
| 2024-09-04 | 10.18 | 10.04 | -0.13 | -1.28% | 10.03 | 10.42 | 17480 | 1777 | 0.67% |
| 2024-09-03 | 10.12 | 10.17 | 0.05 | 0.49% | 10.01 | 10.23 | 12243 | 1242 | 0.47% |
| 2024-09-02 | 10.53 | 10.12 | -0.41 | -3.89% | 10.07 | 10.60 | 17517 | 1808 | 0.67% |
| 2024-08-30 | 10.16 | 10.53 | 0.42 | 4.15% | 10.08 | 10.77 | 28316 | 2977 | 1.08% |
| 2024-08-29 | 9.98 | 10.11 | 0.12 | 1.20% | 9.85 | 10.15 | 15094 | 1513 | 0.58% |
| 2024-08-28 | 9.86 | 9.99 | 0.13 | 1.32% | 9.69 | 10.08 | 17200 | 1707 | 0.66% |
| 2024-08-27 | 9.96 | 9.86 | -0.19 | -1.89% | 9.81 | 10.14 | 12602 | 1252 | 0.48% |
| 2024-08-26 | 10.15 | 10.05 | -0.14 | -1.37% | 9.89 | 10.20 | 24970 | 2505 | 0.95% |
| 2024-08-23 | 10.56 | 10.19 | -0.56 | -5.21% | 9.81 | 10.63 | 50050 | 5092 | 1.91% |
| 2024-08-22 | 10.94 | 10.75 | -0.28 | -2.54% | 10.70 | 11.19 | 24894 | 2708 | 0.95% |
| 2024-08-21 | 11.07 | 11.03 | -0.15 | -1.34% | 11.00 | 11.35 | 23045 | 2572 | 0.88% |
| 2024-08-20 | 11.35 | 11.18 | -0.22 | -1.93% | 11.09 | 11.56 | 43032 | 4857 | 1.64% |
| 2024-08-19 | 11.32 | 11.40 | -0.02 | -0.18% | 11.17 | 11.48 | 36652 | 4148 | 1.40% |
| 2024-08-16 | 11.14 | 11.42 | 0.32 | 2.88% | 10.96 | 11.43 | 44591 | 5008 | 1.70% |
| 2024-08-15 | 11.10 | 11.10 | -0.05 | -0.45% | 10.80 | 11.29 | 35355 | 3908 | 1.35% |
| 2024-08-14 | 11.01 | 11.15 | 0.25 | 2.29% | 10.85 | 11.38 | 40274 | 4481 | 1.54% |
| 2024-08-13 | 10.78 | 10.90 | 0.13 | 1.21% | 10.53 | 10.91 | 29429 | 3169 | 1.12% |