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 | 15.18 | 15.22 | -0.04 | -0.26% | 14.88 | 15.37 | 52133 | 7910 | 3.05% |
| 2024-11-20 | 14.99 | 15.26 | 0.26 | 1.73% | 14.89 | 15.35 | 55569 | 8458 | 3.25% |
| 2024-11-19 | 14.43 | 15.00 | 0.55 | 3.81% | 14.40 | 15.00 | 49827 | 7327 | 2.91% |
| 2024-11-18 | 15.06 | 14.45 | -0.58 | -3.86% | 14.25 | 15.29 | 67790 | 9845 | 3.96% |
| 2024-11-15 | 15.23 | 15.03 | -0.37 | -2.40% | 15.01 | 15.60 | 58802 | 9021 | 3.44% |
| 2024-11-14 | 15.98 | 15.40 | -0.48 | -3.02% | 15.38 | 16.19 | 58718 | 9236 | 3.43% |
| 2024-11-13 | 15.80 | 15.88 | -0.12 | -0.75% | 15.35 | 15.99 | 84558 | 13259 | 4.94% |
| 2024-11-12 | 16.44 | 16.00 | -0.59 | -3.56% | 15.83 | 16.56 | 114814 | 18548 | 6.71% |
| 2024-11-11 | 15.82 | 16.59 | 0.78 | 4.93% | 15.60 | 16.75 | 148092 | 24199 | 8.65% |
| 2024-11-08 | 15.81 | 15.81 | 0.01 | 0.06% | 15.45 | 16.28 | 155932 | 24745 | 9.11% |
| 2024-11-07 | 14.91 | 15.80 | 0.72 | 4.77% | 14.83 | 16.00 | 176824 | 27526 | 10.33% |
| 2024-11-06 | 14.99 | 15.08 | 0.13 | 0.87% | 14.82 | 15.36 | 154417 | 23385 | 9.02% |
| 2024-11-05 | 14.88 | 14.95 | 0.23 | 1.56% | 14.40 | 14.95 | 158621 | 23506 | 9.27% |
| 2024-11-04 | 13.14 | 14.72 | 1.57 | 11.94% | 13.14 | 15.00 | 190830 | 27120 | 11.15% |
| 2024-11-01 | 14.09 | 13.15 | -0.94 | -6.67% | 13.12 | 14.09 | 95274 | 12823 | 5.57% |
| 2024-10-31 | 13.95 | 14.09 | 0.11 | 0.79% | 13.81 | 14.23 | 74252 | 10435 | 4.34% |
| 2024-10-30 | 14.05 | 13.98 | -0.12 | -0.85% | 13.83 | 14.32 | 75470 | 10596 | 4.41% |
| 2024-10-29 | 14.40 | 14.10 | -0.37 | -2.56% | 14.07 | 14.61 | 100197 | 14290 | 5.86% |
| 2024-10-28 | 14.84 | 14.47 | -0.24 | -1.63% | 14.40 | 14.84 | 102457 | 14931 | 5.99% |
| 2024-10-25 | 14.67 | 14.71 | 0.18 | 1.24% | 14.36 | 15.04 | 87039 | 12810 | 5.09% |
| 2024-10-24 | 14.50 | 14.53 | -0.12 | -0.82% | 14.45 | 14.85 | 66814 | 9750 | 3.90% |
| 2024-10-23 | 14.99 | 14.65 | -0.19 | -1.28% | 14.55 | 15.23 | 125681 | 18784 | 7.34% |
| 2024-10-22 | 14.80 | 14.84 | 0.27 | 1.85% | 14.63 | 15.30 | 136892 | 20497 | 8.00% |
| 2024-10-21 | 14.52 | 14.57 | 0.18 | 1.25% | 14.46 | 14.79 | 107748 | 15751 | 6.30% |
| 2024-10-18 | 13.74 | 14.39 | 0.53 | 3.82% | 13.68 | 14.68 | 119559 | 17039 | 6.99% |
| 2024-10-17 | 13.91 | 13.86 | -0.14 | -1.00% | 13.83 | 14.45 | 93193 | 13174 | 5.45% |
| 2024-10-16 | 13.41 | 14.00 | 0.29 | 2.12% | 13.37 | 14.51 | 100261 | 13960 | 5.86% |
| 2024-10-15 | 13.66 | 13.71 | 0.01 | 0.07% | 13.41 | 14.08 | 87306 | 12037 | 5.10% |
| 2024-10-14 | 13.52 | 13.70 | 0.39 | 2.93% | 13.09 | 13.75 | 81839 | 11026 | 4.78% |
| 2024-10-11 | 13.92 | 13.31 | -0.75 | -5.33% | 13.13 | 13.98 | 89442 | 12039 | 5.23% |
| 2024-10-10 | 14.30 | 14.06 | 0.09 | 0.64% | 13.67 | 14.70 | 115572 | 16404 | 6.75% |
| 2024-10-09 | 15.60 | 13.97 | -2.44 | -14.87% | 13.97 | 15.80 | 187288 | 28140 | 10.95% |
| 2024-10-08 | 17.09 | 16.41 | 2.01 | 13.96% | 14.71 | 17.10 | 262259 | 42064 | 15.33% |
| 2024-09-30 | 13.23 | 14.40 | 1.72 | 13.56% | 12.78 | 14.78 | 241405 | 33136 | 14.11% |
| 2024-09-27 | 11.95 | 12.68 | 0.73 | 6.11% | 11.92 | 12.88 | 161095 | 19981 | 9.41% |
| 2024-09-26 | 11.31 | 11.95 | 0.57 | 5.01% | 11.25 | 12.35 | 118993 | 14065 | 6.95% |
| 2024-09-25 | 11.34 | 11.38 | 0.01 | 0.09% | 11.30 | 11.70 | 78943 | 9075 | 4.61% |
| 2024-09-24 | 11.25 | 11.37 | 0.13 | 1.16% | 10.89 | 11.40 | 64961 | 7297 | 3.80% |
| 2024-09-23 | 11.18 | 11.24 | 0.11 | 0.99% | 11.03 | 11.25 | 33479 | 3740 | 1.96% |
| 2024-09-20 | 11.11 | 11.13 | 0.01 | 0.09% | 11.03 | 11.23 | 35995 | 3999 | 2.10% |
| 2024-09-19 | 10.87 | 11.12 | 0.41 | 3.83% | 10.76 | 11.18 | 46848 | 5180 | 2.74% |
| 2024-09-18 | 11.00 | 10.71 | -0.10 | -0.93% | 10.50 | 11.12 | 38287 | 4109 | 2.24% |
| 2024-09-13 | 10.79 | 10.81 | -0.05 | -0.46% | 10.72 | 10.94 | 39529 | 4284 | 2.47% |
| 2024-09-12 | 11.38 | 10.86 | -0.46 | -4.06% | 10.80 | 11.43 | 76465 | 8466 | 4.78% |
| 2024-09-11 | 11.62 | 11.32 | -0.40 | -3.41% | 11.23 | 11.64 | 61933 | 7054 | 3.87% |
| 2024-09-10 | 11.69 | 11.72 | 0.00 | 0.00% | 11.45 | 11.85 | 53312 | 6207 | 3.33% |
| 2024-09-09 | 11.68 | 11.72 | -0.24 | -2.01% | 11.56 | 11.85 | 60576 | 7080 | 3.79% |
| 2024-09-06 | 12.43 | 11.96 | -0.41 | -3.31% | 11.96 | 12.69 | 98536 | 12060 | 6.16% |
| 2024-09-05 | 12.36 | 12.37 | 0.07 | 0.57% | 12.31 | 13.08 | 133349 | 16753 | 8.33% |
| 2024-09-04 | 11.86 | 12.30 | 0.63 | 5.40% | 11.85 | 12.82 | 151649 | 18625 | 9.48% |
| 2024-09-03 | 11.43 | 11.67 | 0.21 | 1.83% | 11.36 | 11.74 | 51153 | 5924 | 3.20% |
| 2024-09-02 | 11.89 | 11.46 | -0.43 | -3.62% | 11.42 | 12.08 | 57229 | 6726 | 3.58% |
| 2024-08-30 | 11.60 | 11.89 | 0.28 | 2.41% | 11.53 | 12.12 | 76319 | 9069 | 4.77% |
| 2024-08-29 | 11.40 | 11.61 | 0.17 | 1.49% | 11.21 | 11.68 | 57703 | 6646 | 3.61% |
| 2024-08-28 | 11.46 | 11.44 | -0.25 | -2.14% | 11.20 | 11.66 | 58931 | 6755 | 3.68% |
| 2024-08-27 | 12.20 | 11.69 | -0.83 | -6.63% | 11.50 | 12.20 | 112423 | 13289 | 7.03% |
| 2024-08-26 | 12.75 | 12.52 | -0.27 | -2.11% | 12.36 | 13.10 | 120621 | 15287 | 7.54% |
| 2024-08-23 | 12.20 | 12.79 | 0.33 | 2.65% | 11.63 | 12.91 | 139203 | 17257 | 8.70% |
| 2024-08-22 | 12.30 | 12.46 | -0.03 | -0.24% | 12.17 | 12.86 | 116580 | 14649 | 7.29% |
| 2024-08-21 | 12.52 | 12.49 | -0.29 | -2.27% | 12.12 | 13.14 | 160695 | 20349 | 10.04% |
| 2024-08-20 | 12.35 | 12.78 | 0.43 | 3.48% | 12.18 | 12.95 | 161403 | 20402 | 10.09% |
| 2024-08-19 | 12.33 | 12.35 | -0.17 | -1.36% | 12.08 | 12.49 | 83497 | 10258 | 5.22% |
| 2024-08-16 | 12.50 | 12.52 | -0.14 | -1.11% | 12.28 | 12.68 | 115476 | 14374 | 7.22% |
| 2024-08-15 | 12.18 | 12.66 | 0.46 | 3.77% | 12.07 | 12.98 | 165617 | 20753 | 10.35% |
| 2024-08-14 | 12.08 | 12.20 | -0.06 | -0.49% | 12.07 | 12.49 | 112870 | 13861 | 7.05% |
| 2024-08-13 | 11.48 | 12.26 | 0.61 | 5.24% | 11.48 | 12.70 | 139069 | 16806 | 8.69% |