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 | 15.30 | 15.13 | -0.56 | -3.57% | 14.68 | 15.36 | 185566 | 27890 | 11.49% |
| 2024-11-20 | 14.33 | 15.69 | 1.11 | 7.61% | 14.28 | 16.66 | 284590 | 43290 | 17.62% |
| 2024-11-19 | 14.07 | 14.58 | 0.39 | 2.75% | 13.62 | 14.58 | 202699 | 28706 | 12.55% |
| 2024-11-18 | 13.54 | 14.19 | 0.69 | 5.11% | 12.71 | 14.87 | 164018 | 22554 | 10.16% |
| 2024-11-15 | 13.39 | 13.50 | 0.02 | 0.15% | 13.37 | 14.36 | 63972 | 8818 | 3.96% |
| 2024-11-14 | 13.98 | 13.48 | -0.61 | -4.33% | 13.45 | 14.19 | 46418 | 6394 | 2.87% |
| 2024-11-13 | 14.00 | 14.09 | 0.10 | 0.71% | 13.70 | 14.25 | 55608 | 7769 | 3.44% |
| 2024-11-12 | 13.90 | 13.99 | 0.09 | 0.65% | 13.83 | 14.60 | 81674 | 11509 | 5.06% |
| 2024-11-11 | 13.62 | 13.90 | 0.33 | 2.43% | 13.52 | 14.01 | 63211 | 8734 | 3.91% |
| 2024-11-08 | 13.76 | 13.57 | -0.02 | -0.15% | 13.53 | 14.01 | 54271 | 7445 | 3.36% |
| 2024-11-07 | 13.51 | 13.59 | 0.15 | 1.12% | 13.18 | 13.63 | 43557 | 5848 | 2.70% |
| 2024-11-06 | 13.25 | 13.44 | 0.19 | 1.43% | 13.25 | 13.82 | 67472 | 9122 | 4.18% |
| 2024-11-05 | 12.95 | 13.25 | 0.32 | 2.47% | 12.86 | 13.29 | 47241 | 6189 | 2.93% |
| 2024-11-04 | 12.41 | 12.93 | 0.52 | 4.19% | 12.39 | 12.94 | 42271 | 5414 | 2.62% |
| 2024-11-01 | 13.30 | 12.41 | -0.99 | -7.39% | 12.38 | 13.34 | 63915 | 8135 | 3.96% |
| 2024-10-31 | 13.26 | 13.40 | 0.00 | 0.00% | 13.20 | 13.49 | 48686 | 6510 | 3.01% |
| 2024-10-30 | 13.45 | 13.40 | -0.13 | -0.96% | 13.09 | 13.68 | 47562 | 6364 | 2.94% |
| 2024-10-29 | 13.99 | 13.53 | -0.41 | -2.94% | 13.47 | 14.06 | 56897 | 7796 | 3.52% |
| 2024-10-28 | 14.10 | 13.94 | 0.19 | 1.38% | 13.60 | 14.26 | 57168 | 7923 | 3.54% |
| 2024-10-25 | 13.67 | 13.75 | 0.14 | 1.03% | 13.50 | 13.91 | 57264 | 7838 | 3.55% |
| 2024-10-24 | 13.45 | 13.61 | 0.18 | 1.34% | 13.26 | 13.77 | 46289 | 6244 | 2.87% |
| 2024-10-23 | 13.76 | 13.43 | -0.40 | -2.89% | 13.38 | 13.90 | 60228 | 8228 | 3.73% |
| 2024-10-22 | 13.83 | 13.83 | 0.03 | 0.22% | 13.61 | 14.06 | 63329 | 8773 | 3.92% |
| 2024-10-21 | 13.71 | 13.80 | 0.25 | 1.85% | 13.61 | 14.08 | 80516 | 11167 | 4.99% |
| 2024-10-18 | 12.98 | 13.55 | 0.53 | 4.07% | 12.91 | 13.80 | 80696 | 10853 | 5.00% |
| 2024-10-17 | 12.84 | 13.02 | 0.30 | 2.36% | 12.84 | 13.50 | 66049 | 8711 | 4.09% |
| 2024-10-16 | 12.68 | 12.72 | -0.17 | -1.32% | 12.53 | 12.88 | 43734 | 5555 | 2.71% |
| 2024-10-15 | 12.89 | 12.89 | -0.12 | -0.92% | 12.71 | 13.41 | 54437 | 7150 | 3.37% |
| 2024-10-14 | 12.58 | 13.01 | 0.52 | 4.16% | 12.32 | 13.05 | 50394 | 6428 | 3.12% |
| 2024-10-11 | 13.23 | 12.49 | -0.74 | -5.59% | 12.30 | 13.23 | 54867 | 6960 | 3.40% |
| 2024-10-10 | 13.36 | 13.23 | 0.19 | 1.46% | 12.82 | 13.88 | 70603 | 9430 | 4.37% |
| 2024-10-09 | 14.29 | 13.04 | -1.94 | -12.95% | 12.89 | 14.49 | 100394 | 13834 | 6.22% |
| 2024-10-08 | 15.55 | 14.98 | 1.67 | 12.55% | 13.69 | 15.73 | 142880 | 21066 | 8.85% |
| 2024-09-30 | 12.28 | 13.31 | 1.76 | 15.24% | 11.79 | 13.42 | 124497 | 15736 | 7.71% |
| 2024-09-27 | 11.13 | 11.55 | 0.60 | 5.48% | 11.04 | 11.80 | 76883 | 8761 | 4.76% |
| 2024-09-26 | 10.67 | 10.95 | 0.23 | 2.15% | 10.60 | 10.96 | 49869 | 5394 | 3.09% |
| 2024-09-25 | 10.70 | 10.72 | 0.05 | 0.47% | 10.65 | 11.00 | 52597 | 5692 | 3.26% |
| 2024-09-24 | 10.56 | 10.67 | 0.17 | 1.62% | 10.26 | 10.70 | 50553 | 5323 | 3.13% |
| 2024-09-23 | 10.50 | 10.50 | -0.02 | -0.19% | 10.37 | 10.68 | 31647 | 3330 | 1.96% |
| 2024-09-20 | 10.53 | 10.52 | -0.05 | -0.47% | 10.46 | 10.64 | 24937 | 2624 | 1.54% |
| 2024-09-19 | 10.52 | 10.57 | 0.08 | 0.76% | 10.39 | 10.66 | 27755 | 2927 | 1.72% |
| 2024-09-18 | 10.95 | 10.49 | -0.40 | -3.67% | 10.43 | 11.04 | 45355 | 4819 | 2.81% |
| 2024-09-13 | 10.99 | 10.89 | -0.21 | -1.89% | 10.63 | 11.05 | 71879 | 7792 | 4.45% |
| 2024-09-12 | 10.75 | 11.10 | 0.36 | 3.35% | 10.68 | 11.88 | 91549 | 10245 | 5.67% |
| 2024-09-11 | 11.13 | 10.74 | -0.42 | -3.76% | 10.70 | 11.13 | 36721 | 3984 | 2.27% |
| 2024-09-10 | 11.08 | 11.16 | 0.07 | 0.63% | 10.73 | 11.25 | 43709 | 4804 | 2.71% |
| 2024-09-09 | 10.81 | 11.09 | 0.21 | 1.93% | 10.71 | 11.11 | 38662 | 4241 | 2.39% |
| 2024-09-06 | 11.31 | 10.88 | -0.43 | -3.80% | 10.84 | 11.35 | 41311 | 4550 | 2.56% |
| 2024-09-05 | 11.26 | 11.31 | -0.04 | -0.35% | 11.18 | 11.47 | 38022 | 4302 | 2.35% |
| 2024-09-04 | 11.32 | 11.35 | -0.08 | -0.70% | 11.10 | 11.57 | 41723 | 4706 | 2.58% |
| 2024-09-03 | 11.35 | 11.43 | 0.03 | 0.26% | 11.30 | 11.60 | 36749 | 4209 | 2.28% |
| 2024-09-02 | 11.65 | 11.40 | -0.24 | -2.06% | 11.37 | 11.82 | 53369 | 6179 | 3.30% |
| 2024-08-30 | 11.70 | 11.64 | 0.14 | 1.22% | 11.52 | 11.96 | 95720 | 11251 | 5.93% |
| 2024-08-29 | 11.01 | 11.50 | 0.36 | 3.23% | 10.97 | 11.66 | 67445 | 7680 | 4.18% |
| 2024-08-28 | 10.97 | 11.14 | 0.13 | 1.18% | 10.92 | 11.31 | 44270 | 4916 | 2.74% |
| 2024-08-27 | 11.43 | 11.01 | -0.42 | -3.67% | 10.95 | 11.66 | 68146 | 7651 | 4.22% |
| 2024-08-26 | 11.25 | 11.43 | 0.24 | 2.14% | 11.10 | 11.55 | 85652 | 9757 | 5.30% |
| 2024-08-23 | 11.11 | 11.19 | 0.08 | 0.72% | 10.68 | 11.36 | 90071 | 9954 | 5.58% |
| 2024-08-22 | 11.71 | 11.11 | -0.74 | -6.24% | 11.05 | 11.81 | 124183 | 14033 | 7.69% |
| 2024-08-21 | 10.48 | 11.85 | 1.37 | 13.07% | 10.45 | 12.33 | 156516 | 18034 | 9.69% |
| 2024-08-20 | 10.82 | 10.48 | -0.42 | -3.85% | 10.39 | 10.88 | 55691 | 5900 | 3.45% |
| 2024-08-19 | 11.18 | 10.90 | -0.31 | -2.77% | 10.86 | 11.18 | 43512 | 4779 | 2.69% |
| 2024-08-16 | 11.03 | 11.21 | 0.19 | 1.72% | 11.03 | 11.33 | 55778 | 6255 | 3.45% |
| 2024-08-15 | 10.85 | 11.02 | -0.02 | -0.18% | 10.75 | 11.18 | 66027 | 7252 | 4.09% |
| 2024-08-14 | 10.78 | 11.04 | 0.15 | 1.38% | 10.58 | 11.11 | 85468 | 9282 | 5.29% |
| 2024-08-13 | 10.43 | 10.89 | 0.45 | 4.31% | 10.37 | 10.92 | 46241 | 4961 | 2.86% |