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 | 15.22 | 15.29 | 0.05 | 0.33% | 15.03 | 15.42 | 17668 | 2697 | 2.05% |
| 2024-11-20 | 14.94 | 15.24 | 0.30 | 2.01% | 14.88 | 15.27 | 19933 | 3014 | 2.32% |
| 2024-11-19 | 14.50 | 14.94 | 0.41 | 2.82% | 14.42 | 14.94 | 17172 | 2523 | 1.99% |
| 2024-11-18 | 15.07 | 14.53 | -0.55 | -3.65% | 14.40 | 15.24 | 19182 | 2814 | 2.23% |
| 2024-11-15 | 15.25 | 15.08 | -0.19 | -1.24% | 14.99 | 15.55 | 20624 | 3145 | 2.40% |
| 2024-11-14 | 15.91 | 15.27 | -0.73 | -4.56% | 15.17 | 15.95 | 26229 | 4071 | 3.05% |
| 2024-11-13 | 15.54 | 16.00 | 0.26 | 1.65% | 15.30 | 16.15 | 35009 | 5516 | 4.07% |
| 2024-11-12 | 16.22 | 15.74 | -0.61 | -3.73% | 15.61 | 16.33 | 48899 | 7794 | 5.68% |
| 2024-11-11 | 16.05 | 16.35 | 0.34 | 2.12% | 15.46 | 16.54 | 74962 | 11953 | 8.71% |
| 2024-11-08 | 14.87 | 16.01 | 1.41 | 9.66% | 14.63 | 17.40 | 80198 | 12506 | 9.32% |
| 2024-11-07 | 14.31 | 14.60 | 0.35 | 2.46% | 14.17 | 14.60 | 24316 | 3514 | 2.82% |
| 2024-11-06 | 14.30 | 14.25 | 0.00 | 0.00% | 14.03 | 14.43 | 24613 | 3507 | 2.86% |
| 2024-11-05 | 13.90 | 14.25 | 0.37 | 2.67% | 13.84 | 14.30 | 22758 | 3223 | 2.64% |
| 2024-11-04 | 13.39 | 13.88 | 0.48 | 3.58% | 13.39 | 13.91 | 18813 | 2585 | 2.19% |
| 2024-11-01 | 14.26 | 13.40 | -0.91 | -6.36% | 13.35 | 14.26 | 32220 | 4399 | 3.74% |
| 2024-10-31 | 14.10 | 14.31 | 0.20 | 1.42% | 14.05 | 14.39 | 27209 | 3877 | 3.16% |
| 2024-10-30 | 14.06 | 14.11 | -0.07 | -0.49% | 13.90 | 14.30 | 28535 | 4021 | 3.31% |
| 2024-10-29 | 15.00 | 14.18 | -0.80 | -5.34% | 14.15 | 15.00 | 40002 | 5766 | 4.65% |
| 2024-10-28 | 14.83 | 14.98 | 0.21 | 1.42% | 14.78 | 14.98 | 21489 | 3201 | 2.50% |
| 2024-10-25 | 14.63 | 14.77 | 0.16 | 1.10% | 14.63 | 14.84 | 22497 | 3321 | 2.61% |
| 2024-10-24 | 15.01 | 14.61 | -0.40 | -2.66% | 14.54 | 15.05 | 20662 | 3031 | 2.40% |
| 2024-10-23 | 15.10 | 15.01 | -0.19 | -1.25% | 14.92 | 15.25 | 29323 | 4419 | 3.41% |
| 2024-10-22 | 14.78 | 15.20 | 0.42 | 2.84% | 14.56 | 15.20 | 37770 | 5627 | 4.39% |
| 2024-10-21 | 14.72 | 14.78 | 0.17 | 1.16% | 14.59 | 14.97 | 36518 | 5397 | 4.24% |
| 2024-10-18 | 14.14 | 14.61 | 0.42 | 2.96% | 14.02 | 14.97 | 38684 | 5624 | 4.49% |
| 2024-10-17 | 14.29 | 14.19 | 0.04 | 0.28% | 14.13 | 14.60 | 32271 | 4632 | 3.75% |
| 2024-10-16 | 13.96 | 14.15 | 0.05 | 0.35% | 13.95 | 14.55 | 27570 | 3930 | 3.20% |
| 2024-10-15 | 14.59 | 14.10 | -0.56 | -3.82% | 14.08 | 14.90 | 38118 | 5504 | 4.43% |
| 2024-10-14 | 14.24 | 14.66 | 0.42 | 2.95% | 13.80 | 14.66 | 33437 | 4783 | 3.88% |
| 2024-10-11 | 14.80 | 14.24 | -0.67 | -4.49% | 13.86 | 15.20 | 36744 | 5317 | 4.27% |
| 2024-10-10 | 15.40 | 14.91 | -0.25 | -1.65% | 14.80 | 15.93 | 41607 | 6344 | 4.83% |
| 2024-10-09 | 17.23 | 15.16 | -3.79 | -20.00% | 15.16 | 18.00 | 76981 | 12810 | 8.94% |
| 2024-10-08 | 19.10 | 18.95 | 2.86 | 17.78% | 16.65 | 19.11 | 121706 | 21790 | 14.14% |
| 2024-09-30 | 14.38 | 16.09 | 2.33 | 16.93% | 13.76 | 16.38 | 106680 | 15872 | 12.39% |
| 2024-09-27 | 13.10 | 13.76 | 0.83 | 6.42% | 12.86 | 13.78 | 77896 | 10387 | 9.05% |
| 2024-09-26 | 12.50 | 12.93 | 0.17 | 1.33% | 12.50 | 12.94 | 56532 | 7190 | 6.57% |
| 2024-09-25 | 13.00 | 12.76 | -0.35 | -2.67% | 12.73 | 13.77 | 98023 | 12932 | 11.39% |
| 2024-09-24 | 12.36 | 13.11 | 0.62 | 4.96% | 12.20 | 13.47 | 90634 | 11592 | 10.53% |
| 2024-09-23 | 12.30 | 12.49 | 0.21 | 1.71% | 11.96 | 12.83 | 58911 | 7267 | 6.84% |
| 2024-09-20 | 12.40 | 12.28 | -0.33 | -2.62% | 12.12 | 12.48 | 48454 | 5939 | 5.63% |
| 2024-09-19 | 12.35 | 12.61 | 0.02 | 0.16% | 11.94 | 13.18 | 70800 | 8827 | 8.22% |
| 2024-09-18 | 12.45 | 12.59 | -0.16 | -1.25% | 12.09 | 12.65 | 64115 | 7897 | 7.45% |
| 2024-09-13 | 11.86 | 12.75 | 0.76 | 6.34% | 11.68 | 13.38 | 97765 | 12173 | 11.36% |
| 2024-09-12 | 11.86 | 11.99 | -0.30 | -2.44% | 11.67 | 12.66 | 73425 | 8800 | 8.53% |
| 2024-09-11 | 11.24 | 12.29 | 0.90 | 7.90% | 11.09 | 12.99 | 82371 | 9818 | 9.57% |
| 2024-09-10 | 10.68 | 11.39 | 0.76 | 7.15% | 10.55 | 12.38 | 50194 | 5795 | 5.83% |
| 2024-09-09 | 10.59 | 10.63 | -0.02 | -0.19% | 10.51 | 10.86 | 6890 | 735 | 0.80% |
| 2024-09-06 | 10.99 | 10.65 | -0.35 | -3.18% | 10.64 | 11.06 | 8076 | 874 | 0.94% |
| 2024-09-05 | 10.95 | 11.00 | 0.10 | 0.92% | 10.84 | 11.09 | 6974 | 766 | 0.81% |
| 2024-09-04 | 11.03 | 10.90 | -0.15 | -1.36% | 10.86 | 11.09 | 6482 | 709 | 0.75% |
| 2024-09-03 | 10.92 | 11.05 | 0.08 | 0.73% | 10.84 | 11.09 | 7366 | 810 | 0.86% |
| 2024-09-02 | 11.09 | 10.97 | -0.04 | -0.36% | 10.86 | 11.27 | 9488 | 1049 | 1.10% |
| 2024-08-30 | 10.65 | 11.01 | 0.33 | 3.09% | 10.65 | 11.19 | 14389 | 1584 | 1.67% |
| 2024-08-29 | 10.52 | 10.68 | 0.12 | 1.14% | 10.45 | 10.79 | 6331 | 673 | 0.76% |
| 2024-08-28 | 10.50 | 10.56 | 0.20 | 1.93% | 10.29 | 10.67 | 8961 | 942 | 1.08% |
| 2024-08-27 | 10.43 | 10.36 | -0.03 | -0.29% | 10.29 | 10.57 | 7501 | 782 | 0.90% |
| 2024-08-26 | 10.14 | 10.39 | 0.27 | 2.67% | 10.02 | 10.42 | 7759 | 799 | 0.93% |
| 2024-08-23 | 10.35 | 10.12 | -0.23 | -2.22% | 10.06 | 10.35 | 8125 | 826 | 0.98% |
| 2024-08-22 | 10.58 | 10.35 | -0.24 | -2.27% | 10.34 | 10.70 | 7051 | 739 | 0.85% |
| 2024-08-21 | 10.73 | 10.59 | -0.14 | -1.30% | 10.52 | 10.83 | 7733 | 824 | 0.93% |
| 2024-08-20 | 10.90 | 10.73 | -0.28 | -2.54% | 10.68 | 11.07 | 10630 | 1151 | 1.28% |
| 2024-08-19 | 11.10 | 11.01 | -0.15 | -1.34% | 11.00 | 11.46 | 19240 | 2146 | 2.31% |
| 2024-08-16 | 10.99 | 11.16 | 0.18 | 1.64% | 10.92 | 11.27 | 13060 | 1455 | 1.57% |
| 2024-08-15 | 10.89 | 10.98 | 0.09 | 0.83% | 10.70 | 11.10 | 7854 | 857 | 0.94% |
| 2024-08-14 | 10.86 | 10.89 | 0.01 | 0.09% | 10.82 | 11.10 | 8078 | 885 | 0.97% |
| 2024-08-13 | 10.61 | 10.88 | 0.19 | 1.78% | 10.54 | 10.89 | 8621 | 928 | 1.04% |