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 | 14.46 | 14.25 | -0.37 | -2.53% | 14.00 | 14.64 | 107828 | 15450 | 4.74% |
| 2024-11-20 | 14.65 | 14.62 | -0.03 | -0.20% | 14.35 | 14.84 | 107276 | 15651 | 4.71% |
| 2024-11-19 | 14.24 | 14.65 | 0.41 | 2.88% | 14.21 | 14.68 | 74536 | 10759 | 3.27% |
| 2024-11-18 | 14.90 | 14.24 | -0.71 | -4.75% | 13.92 | 15.09 | 137533 | 19765 | 6.04% |
| 2024-11-15 | 16.24 | 14.95 | -1.30 | -8.00% | 14.88 | 16.28 | 180381 | 28067 | 7.93% |
| 2024-11-14 | 16.49 | 16.25 | -0.40 | -2.40% | 16.25 | 17.20 | 129155 | 21598 | 5.67% |
| 2024-11-13 | 16.36 | 16.65 | 0.29 | 1.77% | 16.03 | 16.69 | 131237 | 21530 | 5.77% |
| 2024-11-12 | 16.67 | 16.36 | -0.36 | -2.15% | 16.25 | 17.10 | 192827 | 31999 | 8.47% |
| 2024-11-11 | 16.83 | 16.72 | -0.36 | -2.11% | 16.25 | 17.00 | 233970 | 38935 | 10.28% |
| 2024-11-08 | 18.00 | 17.08 | -0.82 | -4.58% | 17.00 | 18.17 | 232668 | 41014 | 10.22% |
| 2024-11-07 | 17.39 | 17.90 | 0.52 | 2.99% | 17.10 | 18.40 | 225425 | 40665 | 9.90% |
| 2024-11-06 | 17.05 | 17.38 | 0.01 | 0.06% | 16.85 | 17.87 | 241158 | 41617 | 10.60% |
| 2024-11-05 | 16.38 | 17.37 | 1.11 | 6.83% | 16.20 | 17.50 | 255346 | 43567 | 11.22% |
| 2024-11-04 | 16.17 | 16.26 | -0.08 | -0.49% | 16.00 | 16.60 | 157583 | 25624 | 6.92% |
| 2024-11-01 | 16.06 | 16.34 | 0.26 | 1.62% | 14.73 | 16.80 | 254781 | 40156 | 11.19% |
| 2024-10-31 | 15.97 | 16.08 | -0.20 | -1.23% | 15.70 | 16.31 | 183467 | 29401 | 8.06% |
| 2024-10-30 | 15.60 | 16.28 | 0.72 | 4.63% | 15.50 | 17.40 | 331628 | 54342 | 14.57% |
| 2024-10-29 | 15.91 | 15.56 | 0.00 | 0.00% | 15.45 | 16.14 | 152656 | 24091 | 6.71% |
| 2024-10-28 | 15.60 | 15.56 | -0.17 | -1.08% | 15.32 | 15.87 | 144527 | 22526 | 6.35% |
| 2024-10-25 | 15.95 | 15.73 | -0.29 | -1.81% | 15.12 | 16.18 | 218456 | 34218 | 9.60% |
| 2024-10-24 | 15.50 | 16.02 | 0.34 | 2.17% | 15.30 | 16.14 | 209074 | 33143 | 9.19% |
| 2024-10-23 | 15.60 | 15.68 | -0.23 | -1.45% | 14.87 | 16.05 | 269261 | 41518 | 11.83% |
| 2024-10-22 | 15.71 | 15.91 | 0.17 | 1.08% | 15.43 | 16.35 | 285960 | 45477 | 12.56% |
| 2024-10-21 | 14.96 | 15.74 | 1.51 | 10.61% | 14.96 | 16.43 | 504779 | 79820 | 22.18% |
| 2024-10-18 | 13.44 | 14.23 | 0.78 | 5.80% | 13.40 | 14.58 | 320567 | 45176 | 14.08% |
| 2024-10-17 | 13.68 | 13.45 | -0.19 | -1.39% | 13.28 | 13.98 | 154198 | 20909 | 6.77% |
| 2024-10-16 | 13.41 | 13.64 | 0.17 | 1.26% | 13.28 | 14.10 | 165106 | 22620 | 7.25% |
| 2024-10-15 | 13.57 | 13.47 | -0.42 | -3.02% | 13.37 | 14.47 | 244894 | 33881 | 10.76% |
| 2024-10-14 | 12.86 | 13.89 | 0.88 | 6.76% | 12.60 | 14.00 | 268284 | 36441 | 11.79% |
| 2024-10-11 | 12.58 | 13.01 | 0.42 | 3.34% | 12.03 | 13.50 | 204408 | 26217 | 8.98% |
| 2024-10-10 | 12.50 | 12.59 | 0.29 | 2.36% | 12.20 | 12.88 | 146433 | 18467 | 6.43% |
| 2024-10-09 | 13.58 | 12.30 | -2.24 | -15.41% | 12.27 | 13.83 | 248942 | 32480 | 10.94% |
| 2024-10-08 | 15.00 | 14.54 | 1.41 | 10.74% | 13.18 | 15.00 | 464432 | 66169 | 20.40% |
| 2024-09-30 | 11.97 | 13.13 | 1.54 | 13.29% | 11.65 | 13.68 | 340310 | 42952 | 14.95% |
| 2024-09-27 | 10.89 | 11.59 | 0.86 | 8.01% | 10.70 | 11.60 | 189321 | 21114 | 8.32% |
| 2024-09-26 | 10.55 | 10.73 | 0.12 | 1.13% | 10.43 | 10.76 | 83644 | 8893 | 3.67% |
| 2024-09-25 | 10.43 | 10.61 | 0.23 | 2.22% | 10.43 | 10.90 | 107502 | 11450 | 4.72% |
| 2024-09-24 | 10.35 | 10.38 | 0.09 | 0.87% | 10.02 | 10.42 | 74590 | 7679 | 3.28% |
| 2024-09-23 | 10.28 | 10.29 | -0.02 | -0.19% | 10.17 | 10.47 | 43019 | 4441 | 1.89% |
| 2024-09-20 | 10.28 | 10.31 | 0.00 | 0.00% | 10.21 | 10.46 | 38473 | 3977 | 1.69% |
| 2024-09-19 | 10.36 | 10.31 | 0.03 | 0.29% | 10.10 | 10.38 | 39799 | 4091 | 1.75% |
| 2024-09-18 | 10.46 | 10.28 | -0.18 | -1.72% | 10.02 | 10.56 | 64037 | 6536 | 2.81% |
| 2024-09-13 | 10.52 | 10.46 | -0.10 | -0.95% | 10.30 | 10.69 | 77379 | 8095 | 3.40% |
| 2024-09-12 | 10.38 | 10.56 | 0.19 | 1.83% | 10.38 | 11.23 | 110567 | 11819 | 4.86% |
| 2024-09-11 | 10.32 | 10.37 | 0.08 | 0.78% | 10.24 | 10.79 | 91601 | 9652 | 4.02% |
| 2024-09-10 | 10.02 | 10.29 | 0.19 | 1.88% | 9.84 | 10.45 | 68192 | 6940 | 3.00% |
| 2024-09-09 | 10.38 | 10.10 | -0.18 | -1.75% | 10.02 | 10.44 | 39327 | 3993 | 1.73% |
| 2024-09-06 | 10.83 | 10.28 | -0.54 | -4.99% | 10.27 | 10.86 | 56689 | 5951 | 2.49% |
| 2024-09-05 | 10.76 | 10.82 | 0.01 | 0.09% | 10.68 | 10.94 | 47147 | 5096 | 2.07% |
| 2024-09-04 | 10.54 | 10.81 | 0.21 | 1.98% | 10.47 | 11.05 | 75338 | 8108 | 3.31% |
| 2024-09-03 | 10.37 | 10.60 | 0.16 | 1.53% | 10.37 | 10.67 | 39462 | 4175 | 1.73% |
| 2024-09-02 | 10.61 | 10.44 | -0.11 | -1.04% | 10.41 | 10.65 | 40366 | 4246 | 1.77% |
| 2024-08-30 | 10.19 | 10.55 | 0.38 | 3.74% | 10.19 | 10.74 | 64370 | 6784 | 2.83% |
| 2024-08-29 | 9.97 | 10.17 | 0.19 | 1.90% | 9.75 | 10.26 | 39793 | 3995 | 1.75% |
| 2024-08-28 | 10.52 | 9.98 | -0.42 | -4.04% | 9.90 | 10.52 | 63258 | 6363 | 2.78% |
| 2024-08-27 | 10.56 | 10.40 | -0.25 | -2.35% | 10.28 | 10.61 | 45619 | 4740 | 2.00% |
| 2024-08-26 | 10.69 | 10.65 | -0.04 | -0.37% | 10.55 | 10.78 | 46133 | 4925 | 2.03% |
| 2024-08-23 | 10.60 | 10.69 | 0.09 | 0.85% | 10.40 | 10.87 | 68144 | 7270 | 2.99% |
| 2024-08-22 | 10.91 | 10.60 | -0.38 | -3.46% | 10.56 | 11.19 | 79039 | 8567 | 3.47% |
| 2024-08-21 | 11.18 | 10.98 | -0.28 | -2.49% | 10.92 | 11.45 | 97414 | 10847 | 4.28% |
| 2024-08-20 | 11.18 | 11.26 | -0.04 | -0.35% | 11.13 | 11.54 | 80740 | 9137 | 3.55% |
| 2024-08-19 | 11.23 | 11.30 | -0.06 | -0.53% | 11.15 | 11.71 | 114154 | 12991 | 5.02% |
| 2024-08-16 | 10.89 | 11.36 | 0.32 | 2.90% | 10.89 | 11.45 | 136772 | 15405 | 6.01% |
| 2024-08-15 | 11.00 | 11.04 | -0.06 | -0.54% | 10.90 | 11.18 | 57048 | 6301 | 2.51% |
| 2024-08-14 | 11.14 | 11.10 | -0.07 | -0.63% | 10.97 | 11.14 | 61536 | 6797 | 2.70% |
| 2024-08-13 | 10.97 | 11.17 | 0.03 | 0.27% | 10.89 | 11.23 | 91491 | 10092 | 4.02% |