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 | 13.75 | 13.80 | -0.03 | -0.22% | 13.54 | 13.92 | 101416 | 13930 | 5.16% |
| 2024-11-20 | 13.36 | 13.83 | 0.37 | 2.75% | 13.35 | 14.03 | 128162 | 17570 | 6.52% |
| 2024-11-19 | 13.01 | 13.46 | 0.50 | 3.86% | 12.77 | 13.54 | 130208 | 17045 | 6.62% |
| 2024-11-18 | 14.23 | 12.96 | -1.24 | -8.73% | 12.74 | 14.35 | 187287 | 24615 | 9.53% |
| 2024-11-15 | 14.63 | 14.20 | -0.53 | -3.60% | 14.16 | 15.11 | 183695 | 27116 | 9.34% |
| 2024-11-14 | 14.99 | 14.73 | -0.35 | -2.32% | 14.70 | 15.60 | 209846 | 31716 | 10.67% |
| 2024-11-13 | 14.68 | 15.08 | 0.50 | 3.43% | 14.36 | 15.09 | 188223 | 27807 | 9.57% |
| 2024-11-12 | 15.20 | 14.58 | -0.52 | -3.44% | 14.36 | 15.32 | 196077 | 29070 | 9.97% |
| 2024-11-11 | 14.51 | 15.10 | 0.65 | 4.50% | 14.39 | 15.18 | 234402 | 34897 | 11.92% |
| 2024-11-08 | 14.49 | 14.45 | 0.06 | 0.42% | 14.30 | 14.84 | 200920 | 29262 | 10.22% |
| 2024-11-07 | 13.87 | 14.39 | 0.39 | 2.79% | 13.72 | 14.39 | 164572 | 23315 | 8.37% |
| 2024-11-06 | 14.18 | 14.00 | -0.20 | -1.41% | 13.95 | 14.49 | 172129 | 24452 | 8.76% |
| 2024-11-05 | 13.48 | 14.20 | 0.73 | 5.42% | 13.40 | 14.58 | 187553 | 26243 | 9.54% |
| 2024-11-04 | 12.99 | 13.47 | 0.49 | 3.78% | 12.91 | 13.60 | 128231 | 17011 | 6.52% |
| 2024-11-01 | 14.72 | 12.98 | -2.10 | -13.93% | 12.91 | 14.86 | 273599 | 37924 | 13.92% |
| 2024-10-31 | 15.00 | 15.08 | -0.30 | -1.95% | 14.80 | 15.90 | 352001 | 53880 | 17.90% |
| 2024-10-30 | 14.30 | 15.38 | 0.81 | 5.56% | 13.83 | 15.55 | 401164 | 59230 | 20.41% |
| 2024-10-29 | 14.13 | 14.57 | 0.40 | 2.82% | 13.80 | 15.00 | 301598 | 43491 | 15.34% |
| 2024-10-28 | 13.81 | 14.17 | 0.32 | 2.31% | 13.79 | 14.26 | 133411 | 18715 | 6.79% |
| 2024-10-25 | 13.90 | 13.85 | -0.05 | -0.36% | 13.71 | 14.10 | 128689 | 17868 | 6.55% |
| 2024-10-24 | 13.87 | 13.90 | -0.14 | -1.00% | 13.84 | 14.28 | 131186 | 18421 | 6.67% |
| 2024-10-23 | 14.22 | 14.04 | -0.34 | -2.36% | 14.01 | 14.63 | 174363 | 24927 | 8.87% |
| 2024-10-22 | 14.71 | 14.38 | -0.60 | -4.01% | 14.01 | 14.71 | 231537 | 33304 | 11.78% |
| 2024-10-21 | 13.97 | 14.98 | 1.00 | 7.15% | 13.80 | 15.33 | 358429 | 52100 | 18.23% |
| 2024-10-18 | 13.50 | 13.98 | 0.40 | 2.95% | 13.14 | 14.39 | 295891 | 40750 | 15.05% |
| 2024-10-17 | 13.40 | 13.58 | 0.46 | 3.51% | 13.28 | 14.12 | 253073 | 34694 | 12.87% |
| 2024-10-16 | 12.79 | 13.12 | -0.19 | -1.43% | 12.64 | 13.48 | 161174 | 21133 | 8.20% |
| 2024-10-15 | 13.67 | 13.31 | -0.73 | -5.20% | 13.30 | 14.34 | 253528 | 34997 | 12.90% |
| 2024-10-14 | 13.39 | 14.04 | 0.98 | 7.50% | 13.01 | 14.18 | 237181 | 32200 | 12.06% |
| 2024-10-11 | 13.42 | 13.06 | -0.75 | -5.43% | 12.89 | 14.14 | 208792 | 28283 | 10.62% |
| 2024-10-10 | 14.60 | 13.81 | 0.13 | 0.95% | 13.75 | 14.96 | 282268 | 40461 | 14.36% |
| 2024-10-09 | 15.50 | 13.68 | -3.11 | -18.52% | 13.43 | 16.17 | 412905 | 62336 | 21.00% |
| 2024-10-08 | 16.70 | 16.79 | 2.80 | 20.01% | 15.02 | 16.79 | 514149 | 81961 | 26.15% |
| 2024-09-30 | 12.25 | 13.99 | 2.22 | 18.86% | 11.87 | 14.12 | 486225 | 63117 | 24.73% |
| 2024-09-27 | 11.08 | 11.77 | 0.59 | 5.28% | 11.05 | 12.57 | 417752 | 48550 | 21.25% |
| 2024-09-26 | 10.90 | 11.18 | -0.05 | -0.45% | 10.76 | 11.28 | 345499 | 37984 | 17.57% |
| 2024-09-25 | 10.35 | 11.23 | 0.84 | 8.08% | 10.31 | 11.49 | 456766 | 50147 | 23.23% |
| 2024-09-24 | 10.05 | 10.39 | 0.23 | 2.26% | 9.71 | 10.66 | 330515 | 33625 | 16.81% |
| 2024-09-23 | 9.91 | 10.16 | 0.02 | 0.20% | 9.69 | 10.50 | 252181 | 25328 | 12.83% |
| 2024-09-20 | 10.20 | 10.14 | -0.17 | -1.65% | 10.02 | 10.64 | 312845 | 32342 | 15.91% |
| 2024-09-19 | 9.90 | 10.31 | 0.38 | 3.83% | 9.69 | 10.68 | 325456 | 33122 | 16.55% |
| 2024-09-18 | 9.85 | 9.93 | -0.19 | -1.88% | 9.42 | 9.95 | 242408 | 23531 | 12.33% |
| 2024-09-13 | 9.68 | 10.12 | 0.23 | 2.33% | 9.66 | 10.51 | 396772 | 39993 | 20.18% |
| 2024-09-12 | 9.36 | 9.89 | 0.60 | 6.46% | 9.22 | 10.20 | 366975 | 35894 | 18.67% |
| 2024-09-11 | 9.28 | 9.29 | -0.09 | -0.96% | 9.14 | 9.65 | 177561 | 16654 | 9.03% |
| 2024-09-10 | 9.48 | 9.38 | -0.09 | -0.95% | 9.13 | 9.50 | 203153 | 18837 | 10.33% |
| 2024-09-09 | 8.80 | 9.47 | 0.54 | 6.05% | 8.62 | 10.23 | 281640 | 26491 | 14.33% |
| 2024-09-06 | 9.07 | 8.93 | -0.18 | -1.98% | 8.91 | 9.24 | 148068 | 13421 | 7.53% |
| 2024-09-05 | 8.82 | 9.11 | 0.37 | 4.23% | 8.82 | 9.25 | 154249 | 14007 | 7.85% |
| 2024-09-04 | 8.90 | 8.74 | -0.19 | -2.13% | 8.73 | 8.95 | 56344 | 4968 | 2.87% |
| 2024-09-03 | 8.69 | 8.93 | 0.12 | 1.36% | 8.61 | 8.98 | 82263 | 7273 | 4.18% |
| 2024-09-02 | 8.98 | 8.81 | -0.17 | -1.89% | 8.80 | 9.08 | 89470 | 8012 | 4.55% |
| 2024-08-30 | 8.82 | 8.98 | 0.12 | 1.35% | 8.82 | 9.19 | 128806 | 11655 | 6.55% |
| 2024-08-29 | 8.69 | 8.86 | 0.11 | 1.26% | 8.58 | 8.91 | 78716 | 6919 | 4.00% |
| 2024-08-28 | 8.95 | 8.75 | -0.24 | -2.67% | 8.63 | 8.95 | 93267 | 8176 | 4.75% |
| 2024-08-27 | 8.70 | 8.99 | 0.16 | 1.81% | 8.65 | 9.08 | 113012 | 9994 | 5.75% |
| 2024-08-26 | 8.58 | 8.83 | 0.02 | 0.23% | 8.22 | 8.91 | 102709 | 8924 | 5.23% |
| 2024-08-23 | 8.80 | 8.81 | 0.04 | 0.46% | 8.66 | 9.03 | 90926 | 8033 | 4.63% |
| 2024-08-22 | 8.92 | 8.77 | -0.18 | -2.01% | 8.74 | 9.17 | 96757 | 8640 | 4.92% |
| 2024-08-21 | 9.00 | 8.95 | -0.10 | -1.10% | 8.93 | 9.23 | 80896 | 7339 | 4.12% |
| 2024-08-20 | 9.11 | 9.05 | -0.20 | -2.16% | 8.90 | 9.39 | 121229 | 11024 | 6.17% |
| 2024-08-19 | 9.33 | 9.25 | 0.00 | 0.00% | 9.20 | 9.80 | 177331 | 16758 | 9.02% |
| 2024-08-16 | 9.33 | 9.25 | -0.08 | -0.86% | 9.23 | 9.50 | 89506 | 8391 | 4.55% |
| 2024-08-15 | 9.23 | 9.33 | 0.08 | 0.86% | 9.05 | 9.42 | 83195 | 7714 | 4.23% |