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 | 15.75 | 16.01 | -0.27 | -1.66% | 15.48 | 16.60 | 145197 | 23060 | 19.08% |
| 2024-11-20 | 14.65 | 16.28 | 1.41 | 9.48% | 14.60 | 16.28 | 195609 | 30815 | 25.71% |
| 2024-11-19 | 14.75 | 14.87 | -0.28 | -1.85% | 13.95 | 15.05 | 141498 | 20378 | 18.60% |
| 2024-11-18 | 14.46 | 15.15 | 0.78 | 5.43% | 13.70 | 15.47 | 178563 | 26068 | 23.47% |
| 2024-11-15 | 13.70 | 14.37 | 0.62 | 4.51% | 13.63 | 15.10 | 149350 | 21528 | 19.63% |
| 2024-11-14 | 14.07 | 13.75 | -0.31 | -2.20% | 13.75 | 14.35 | 45085 | 6323 | 5.93% |
| 2024-11-13 | 13.81 | 14.06 | 0.17 | 1.22% | 13.61 | 14.10 | 48596 | 6758 | 6.39% |
| 2024-11-12 | 14.28 | 13.89 | -0.32 | -2.25% | 13.66 | 14.40 | 69312 | 9719 | 9.11% |
| 2024-11-11 | 13.85 | 14.21 | 0.21 | 1.50% | 13.85 | 14.23 | 62961 | 8854 | 8.28% |
| 2024-11-08 | 13.92 | 14.00 | -0.20 | -1.41% | 13.81 | 14.20 | 104702 | 14644 | 13.76% |
| 2024-11-07 | 13.60 | 14.20 | 0.55 | 4.03% | 13.42 | 14.68 | 142363 | 20247 | 18.71% |
| 2024-11-06 | 13.30 | 13.65 | 0.35 | 2.63% | 13.21 | 13.69 | 78705 | 10595 | 10.34% |
| 2024-11-05 | 13.14 | 13.30 | 0.30 | 2.31% | 12.95 | 13.31 | 57793 | 7609 | 7.60% |
| 2024-11-04 | 12.84 | 13.00 | 0.12 | 0.93% | 12.55 | 13.07 | 55318 | 7146 | 7.27% |
| 2024-11-01 | 13.13 | 12.88 | -0.34 | -2.57% | 12.58 | 13.41 | 69215 | 8932 | 9.10% |
| 2024-10-31 | 12.84 | 13.22 | 0.37 | 2.88% | 12.79 | 13.31 | 44507 | 5803 | 5.85% |
| 2024-10-30 | 12.90 | 12.85 | -0.15 | -1.15% | 12.71 | 13.25 | 36215 | 4689 | 4.76% |
| 2024-10-29 | 13.75 | 13.00 | -0.55 | -4.06% | 13.00 | 13.77 | 52915 | 7038 | 6.96% |
| 2024-10-28 | 13.40 | 13.55 | 0.25 | 1.88% | 13.33 | 13.60 | 53991 | 7289 | 7.10% |
| 2024-10-25 | 13.15 | 13.30 | 0.08 | 0.61% | 13.15 | 13.47 | 46410 | 6180 | 6.10% |
| 2024-10-24 | 13.49 | 13.22 | -0.21 | -1.56% | 13.16 | 13.50 | 38527 | 5123 | 5.06% |
| 2024-10-23 | 13.19 | 13.43 | 0.13 | 0.98% | 13.19 | 13.87 | 74041 | 10036 | 9.73% |
| 2024-10-22 | 13.45 | 13.30 | -0.15 | -1.12% | 13.10 | 13.45 | 53447 | 7104 | 7.03% |
| 2024-10-21 | 13.39 | 13.45 | 0.13 | 0.98% | 13.18 | 13.56 | 71801 | 9579 | 9.44% |
| 2024-10-18 | 12.96 | 13.32 | 0.12 | 0.91% | 12.87 | 13.61 | 89918 | 11904 | 11.82% |
| 2024-10-17 | 13.18 | 13.20 | -0.46 | -3.37% | 13.05 | 13.48 | 99363 | 13117 | 13.06% |
| 2024-10-16 | 12.94 | 13.66 | 0.92 | 7.22% | 12.70 | 13.88 | 133589 | 17867 | 17.56% |
| 2024-10-15 | 12.57 | 12.74 | 0.19 | 1.51% | 12.41 | 13.23 | 75062 | 9620 | 9.87% |
| 2024-10-14 | 12.38 | 12.55 | 0.35 | 2.87% | 12.20 | 12.62 | 37854 | 4713 | 4.98% |
| 2024-10-11 | 12.82 | 12.20 | -0.63 | -4.91% | 12.06 | 12.82 | 46732 | 5794 | 6.14% |
| 2024-10-10 | 12.61 | 12.83 | 0.48 | 3.89% | 12.45 | 13.30 | 70844 | 9145 | 9.31% |
| 2024-10-09 | 13.72 | 12.35 | -2.04 | -14.18% | 12.33 | 13.72 | 81842 | 10674 | 10.76% |
| 2024-10-08 | 15.00 | 14.39 | 1.44 | 11.12% | 13.01 | 15.19 | 140271 | 19661 | 18.44% |
| 2024-09-30 | 12.02 | 12.95 | 1.40 | 12.12% | 11.75 | 13.26 | 94905 | 11849 | 12.47% |
| 2024-09-27 | 11.09 | 11.55 | 0.60 | 5.48% | 11.07 | 11.73 | 50928 | 5811 | 6.69% |
| 2024-09-26 | 10.65 | 10.95 | 0.24 | 2.24% | 10.65 | 10.97 | 21862 | 2371 | 2.87% |
| 2024-09-25 | 10.70 | 10.71 | 0.05 | 0.47% | 10.67 | 10.94 | 26816 | 2901 | 3.52% |
| 2024-09-24 | 10.47 | 10.66 | 0.30 | 2.90% | 10.28 | 10.70 | 25592 | 2699 | 3.36% |
| 2024-09-23 | 10.47 | 10.36 | -0.15 | -1.43% | 10.28 | 10.54 | 24125 | 2510 | 3.17% |
| 2024-09-20 | 10.50 | 10.51 | 0.01 | 0.10% | 10.26 | 10.63 | 22404 | 2338 | 2.94% |
| 2024-09-19 | 10.26 | 10.50 | 0.31 | 3.04% | 10.21 | 10.57 | 17506 | 1828 | 2.30% |
| 2024-09-18 | 10.28 | 10.19 | -0.06 | -0.59% | 9.98 | 10.33 | 14658 | 1484 | 1.93% |
| 2024-09-13 | 10.50 | 10.25 | -0.28 | -2.66% | 10.25 | 10.59 | 15900 | 1650 | 2.09% |
| 2024-09-12 | 10.70 | 10.53 | -0.17 | -1.59% | 10.51 | 10.81 | 12340 | 1317 | 1.62% |
| 2024-09-11 | 10.79 | 10.70 | -0.09 | -0.83% | 10.64 | 10.83 | 10768 | 1155 | 1.42% |
| 2024-09-10 | 10.70 | 10.79 | 0.09 | 0.84% | 10.55 | 10.80 | 12975 | 1385 | 1.71% |
| 2024-09-09 | 10.87 | 10.70 | -0.10 | -0.93% | 10.57 | 10.90 | 13324 | 1429 | 1.75% |
| 2024-09-06 | 11.00 | 10.80 | -0.24 | -2.17% | 10.79 | 11.10 | 17517 | 1911 | 2.30% |
| 2024-09-05 | 10.90 | 11.04 | 0.06 | 0.55% | 10.90 | 11.10 | 15921 | 1757 | 2.09% |
| 2024-09-04 | 11.11 | 10.98 | -0.21 | -1.88% | 10.93 | 11.17 | 20057 | 2210 | 2.64% |
| 2024-09-03 | 11.33 | 11.19 | -0.10 | -0.89% | 11.01 | 11.39 | 26333 | 2956 | 3.46% |
| 2024-09-02 | 11.39 | 11.29 | -0.09 | -0.79% | 11.22 | 11.56 | 24249 | 2751 | 3.19% |
| 2024-08-30 | 11.02 | 11.38 | 0.31 | 2.80% | 11.01 | 11.53 | 35038 | 3975 | 4.61% |
| 2024-08-29 | 10.88 | 11.07 | 0.05 | 0.45% | 10.74 | 11.16 | 23568 | 2587 | 3.10% |
| 2024-08-28 | 11.15 | 11.02 | -0.48 | -4.17% | 10.80 | 11.32 | 46821 | 5128 | 6.15% |
| 2024-08-27 | 11.05 | 11.50 | 0.46 | 4.17% | 10.80 | 11.70 | 53157 | 6000 | 6.99% |
| 2024-08-26 | 10.82 | 11.04 | 0.25 | 2.32% | 10.78 | 11.20 | 15582 | 1711 | 2.05% |
| 2024-08-23 | 10.88 | 10.79 | -0.10 | -0.92% | 10.55 | 10.97 | 16948 | 1824 | 2.23% |
| 2024-08-22 | 11.26 | 10.89 | -0.32 | -2.85% | 10.86 | 11.30 | 19070 | 2107 | 2.51% |
| 2024-08-21 | 11.16 | 11.21 | -0.07 | -0.62% | 11.05 | 11.34 | 16694 | 1874 | 2.19% |
| 2024-08-20 | 11.50 | 11.28 | -0.27 | -2.34% | 11.24 | 11.94 | 33034 | 3796 | 4.34% |
| 2024-08-19 | 11.43 | 11.55 | 0.15 | 1.32% | 11.31 | 11.74 | 31888 | 3689 | 4.19% |
| 2024-08-16 | 11.50 | 11.40 | -0.11 | -0.96% | 11.40 | 11.59 | 22940 | 2629 | 3.02% |
| 2024-08-15 | 11.53 | 11.51 | -0.14 | -1.20% | 11.39 | 11.68 | 31878 | 3671 | 4.19% |