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 | 14.79 | 14.69 | -0.15 | -1.01% | 14.39 | 14.79 | 131398 | 19201 | 3.71% |
| 2024-11-20 | 14.20 | 14.84 | 0.59 | 4.14% | 14.05 | 14.99 | 183352 | 26822 | 5.18% |
| 2024-11-19 | 13.70 | 14.25 | 0.55 | 4.01% | 13.70 | 14.25 | 118617 | 16550 | 3.35% |
| 2024-11-18 | 14.50 | 13.70 | -0.73 | -5.06% | 13.51 | 14.66 | 166123 | 23003 | 4.70% |
| 2024-11-15 | 14.95 | 14.43 | -0.60 | -3.99% | 14.43 | 15.29 | 178343 | 26624 | 5.04% |
| 2024-11-14 | 15.60 | 15.03 | -0.72 | -4.57% | 14.96 | 15.70 | 166151 | 25402 | 4.70% |
| 2024-11-13 | 15.33 | 15.75 | 0.28 | 1.81% | 15.15 | 15.78 | 205038 | 31757 | 5.80% |
| 2024-11-12 | 16.12 | 15.47 | -0.55 | -3.43% | 15.22 | 16.18 | 282855 | 44189 | 7.99% |
| 2024-11-11 | 15.62 | 16.02 | 0.52 | 3.35% | 15.21 | 16.11 | 355971 | 56068 | 10.06% |
| 2024-11-08 | 15.15 | 15.50 | 0.52 | 3.47% | 15.03 | 15.83 | 364060 | 56234 | 10.29% |
| 2024-11-07 | 14.30 | 14.98 | 0.43 | 2.96% | 14.20 | 14.99 | 200722 | 29645 | 5.67% |
| 2024-11-06 | 14.85 | 14.55 | -0.21 | -1.42% | 14.43 | 14.98 | 220934 | 32490 | 6.24% |
| 2024-11-05 | 13.95 | 14.76 | 0.83 | 5.96% | 13.80 | 14.85 | 227366 | 32848 | 6.43% |
| 2024-11-04 | 13.38 | 13.93 | 0.55 | 4.11% | 13.35 | 13.95 | 117778 | 16219 | 3.33% |
| 2024-11-01 | 14.28 | 13.38 | -0.99 | -6.89% | 13.36 | 14.28 | 216501 | 29596 | 6.12% |
| 2024-10-31 | 14.41 | 14.37 | -0.03 | -0.21% | 14.09 | 14.58 | 191408 | 27499 | 5.41% |
| 2024-10-30 | 14.52 | 14.40 | -0.10 | -0.69% | 14.14 | 14.72 | 175053 | 25272 | 4.95% |
| 2024-10-29 | 15.15 | 14.50 | -0.57 | -3.78% | 14.49 | 15.19 | 219742 | 32519 | 6.21% |
| 2024-10-28 | 14.84 | 15.07 | 0.25 | 1.69% | 14.65 | 15.07 | 168834 | 25116 | 4.77% |
| 2024-10-25 | 14.84 | 14.82 | -0.02 | -0.13% | 14.54 | 15.03 | 184388 | 27225 | 5.21% |
| 2024-10-24 | 14.57 | 14.84 | 0.15 | 1.02% | 14.51 | 15.15 | 188951 | 28012 | 5.34% |
| 2024-10-23 | 14.90 | 14.69 | -0.22 | -1.48% | 14.60 | 15.16 | 216651 | 32299 | 6.12% |
| 2024-10-22 | 15.35 | 14.91 | -0.42 | -2.74% | 14.60 | 15.36 | 268113 | 40168 | 7.58% |
| 2024-10-21 | 14.85 | 15.33 | 0.63 | 4.29% | 14.71 | 15.62 | 351306 | 53434 | 9.93% |
| 2024-10-18 | 13.90 | 14.70 | 0.77 | 5.53% | 13.84 | 15.16 | 320623 | 46534 | 9.06% |
| 2024-10-17 | 14.00 | 13.93 | 0.12 | 0.87% | 13.84 | 14.25 | 193992 | 27289 | 5.48% |
| 2024-10-16 | 13.37 | 13.81 | -0.03 | -0.22% | 13.26 | 13.95 | 175189 | 23970 | 4.95% |
| 2024-10-15 | 14.10 | 13.84 | -0.57 | -3.96% | 13.81 | 14.61 | 263276 | 37371 | 7.44% |
| 2024-10-14 | 13.80 | 14.41 | 0.80 | 5.88% | 13.50 | 14.44 | 262796 | 36871 | 7.43% |
| 2024-10-11 | 14.01 | 13.61 | -0.43 | -3.06% | 13.35 | 14.35 | 245573 | 33793 | 6.94% |
| 2024-10-10 | 14.92 | 14.04 | -0.94 | -6.28% | 13.86 | 15.20 | 389606 | 56033 | 11.01% |
| 2024-10-09 | 16.40 | 14.98 | -3.02 | -16.78% | 14.87 | 17.10 | 520342 | 82580 | 14.71% |
| 2024-10-08 | 17.05 | 18.00 | 3.00 | 20.00% | 15.10 | 18.00 | 768669 | 128104 | 21.73% |
| 2024-09-30 | 13.45 | 15.00 | 2.16 | 16.82% | 13.15 | 15.15 | 804486 | 112374 | 22.74% |
| 2024-09-27 | 10.83 | 12.84 | 2.14 | 20.00% | 10.73 | 12.84 | 513894 | 61459 | 14.53% |
| 2024-09-26 | 10.42 | 10.70 | 0.26 | 2.49% | 10.39 | 10.73 | 131647 | 13898 | 3.72% |
| 2024-09-25 | 10.41 | 10.44 | 0.03 | 0.29% | 10.31 | 10.68 | 182856 | 19221 | 5.17% |
| 2024-09-24 | 10.35 | 10.41 | 0.19 | 1.86% | 9.92 | 10.44 | 192992 | 19779 | 5.46% |
| 2024-09-23 | 10.20 | 10.22 | -0.01 | -0.10% | 10.08 | 10.43 | 177607 | 18251 | 5.02% |
| 2024-09-20 | 10.75 | 10.23 | 0.27 | 2.71% | 10.13 | 10.86 | 242747 | 25418 | 6.86% |
| 2024-09-19 | 9.85 | 9.96 | 0.22 | 2.26% | 9.76 | 10.02 | 64721 | 6412 | 1.83% |
| 2024-09-18 | 9.93 | 9.74 | -0.19 | -1.91% | 9.53 | 10.03 | 58944 | 5729 | 1.67% |
| 2024-09-13 | 10.15 | 9.93 | -0.20 | -1.97% | 9.93 | 10.22 | 49672 | 4994 | 1.40% |
| 2024-09-12 | 10.30 | 10.13 | -0.12 | -1.17% | 10.11 | 10.40 | 37781 | 3867 | 1.07% |
| 2024-09-11 | 10.35 | 10.25 | -0.14 | -1.35% | 10.16 | 10.38 | 45126 | 4634 | 1.28% |
| 2024-09-10 | 10.11 | 10.39 | 0.32 | 3.18% | 9.98 | 10.43 | 60056 | 6143 | 1.70% |
| 2024-09-09 | 10.22 | 10.07 | -0.11 | -1.08% | 9.94 | 10.22 | 44874 | 4519 | 1.27% |
| 2024-09-06 | 10.41 | 10.18 | -0.24 | -2.30% | 10.17 | 10.50 | 41184 | 4230 | 1.16% |
| 2024-09-05 | 10.33 | 10.42 | 0.14 | 1.36% | 10.27 | 10.51 | 44691 | 4645 | 1.26% |
| 2024-09-04 | 10.27 | 10.28 | -0.09 | -0.87% | 10.15 | 10.40 | 42712 | 4389 | 1.21% |
| 2024-09-03 | 10.23 | 10.37 | 0.14 | 1.37% | 10.12 | 10.39 | 55833 | 5745 | 1.58% |
| 2024-09-02 | 10.55 | 10.23 | -0.31 | -2.94% | 10.23 | 10.60 | 66575 | 6913 | 1.88% |
| 2024-08-30 | 10.45 | 10.54 | 0.31 | 3.03% | 10.23 | 10.70 | 105916 | 11150 | 2.99% |
| 2024-08-29 | 10.00 | 10.23 | 0.20 | 1.99% | 9.88 | 10.32 | 64632 | 6565 | 1.83% |
| 2024-08-28 | 9.94 | 10.03 | 0.04 | 0.40% | 9.94 | 10.12 | 40358 | 4051 | 1.14% |
| 2024-08-27 | 10.22 | 9.99 | -0.26 | -2.54% | 9.96 | 10.22 | 58051 | 5830 | 1.64% |
| 2024-08-26 | 10.36 | 10.25 | -0.08 | -0.77% | 10.16 | 10.38 | 47770 | 4901 | 1.35% |
| 2024-08-23 | 10.25 | 10.33 | 0.04 | 0.39% | 10.01 | 10.40 | 60590 | 6211 | 1.71% |
| 2024-08-22 | 10.41 | 10.29 | -0.12 | -1.15% | 10.27 | 10.52 | 56688 | 5875 | 1.60% |
| 2024-08-21 | 10.47 | 10.41 | -0.12 | -1.14% | 10.40 | 10.61 | 57543 | 6038 | 1.63% |
| 2024-08-20 | 10.78 | 10.53 | -0.22 | -2.05% | 10.46 | 10.81 | 79802 | 8457 | 2.26% |
| 2024-08-19 | 10.87 | 10.75 | -0.12 | -1.10% | 10.71 | 10.99 | 80267 | 8711 | 2.27% |
| 2024-08-16 | 10.80 | 10.87 | 0.07 | 0.65% | 10.75 | 11.00 | 96513 | 10520 | 2.73% |
| 2024-08-15 | 10.70 | 10.80 | 0.01 | 0.09% | 10.53 | 11.00 | 109975 | 11870 | 3.11% |
| 2024-08-14 | 10.81 | 10.79 | 0.05 | 0.47% | 10.65 | 10.85 | 81915 | 8828 | 2.32% |
| 2024-08-13 | 10.62 | 10.74 | 0.20 | 1.90% | 10.52 | 10.75 | 74244 | 7903 | 2.10% |