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 | 14.29 | 14.28 | -0.14 | -0.97% | 13.93 | 14.58 | 93714 | 13288 | 3.85% |
| 2024-11-20 | 14.00 | 14.42 | 0.24 | 1.69% | 13.80 | 14.46 | 91532 | 13049 | 3.76% |
| 2024-11-19 | 13.61 | 14.18 | 0.64 | 4.73% | 13.28 | 14.18 | 87512 | 11993 | 3.60% |
| 2024-11-18 | 14.15 | 13.54 | -0.59 | -4.18% | 13.44 | 14.55 | 97909 | 13641 | 4.02% |
| 2024-11-15 | 14.74 | 14.13 | -0.68 | -4.59% | 14.08 | 15.00 | 119917 | 17426 | 4.93% |
| 2024-11-14 | 15.80 | 14.81 | -1.01 | -6.38% | 14.71 | 15.80 | 135722 | 20528 | 5.58% |
| 2024-11-13 | 15.85 | 15.82 | -0.93 | -5.55% | 15.35 | 16.58 | 198889 | 31669 | 8.17% |
| 2024-11-12 | 15.08 | 16.75 | 1.57 | 10.34% | 15.01 | 17.86 | 301959 | 50268 | 12.41% |
| 2024-11-11 | 14.62 | 15.18 | 0.15 | 1.00% | 14.62 | 15.23 | 133269 | 19987 | 5.48% |
| 2024-11-08 | 15.73 | 15.03 | -1.14 | -7.05% | 15.02 | 16.38 | 228133 | 35634 | 9.37% |
| 2024-11-07 | 14.28 | 16.17 | 1.16 | 7.73% | 13.70 | 17.52 | 318337 | 48767 | 13.08% |
| 2024-11-06 | 14.37 | 15.01 | -0.01 | -0.07% | 14.18 | 15.85 | 317348 | 47226 | 13.04% |
| 2024-11-05 | 14.00 | 15.02 | 0.42 | 2.88% | 13.60 | 15.60 | 327188 | 46840 | 13.45% |
| 2024-11-04 | 13.65 | 14.60 | 0.91 | 6.65% | 13.35 | 16.30 | 389710 | 56085 | 16.01% |
| 2024-11-01 | 11.35 | 13.69 | 2.28 | 19.98% | 11.01 | 13.69 | 293263 | 37497 | 12.05% |
| 2024-10-31 | 11.51 | 11.41 | -0.23 | -1.98% | 11.33 | 11.68 | 87774 | 10083 | 3.61% |
| 2024-10-30 | 11.65 | 11.64 | -0.18 | -1.52% | 11.17 | 12.42 | 126306 | 14785 | 5.19% |
| 2024-10-29 | 12.39 | 11.82 | -0.56 | -4.52% | 11.81 | 12.60 | 61998 | 7485 | 2.55% |
| 2024-10-28 | 12.14 | 12.38 | 0.19 | 1.56% | 12.09 | 12.38 | 56240 | 6900 | 2.31% |
| 2024-10-25 | 12.06 | 12.19 | 0.11 | 0.91% | 11.91 | 12.28 | 65798 | 7994 | 2.70% |
| 2024-10-24 | 12.20 | 12.08 | -0.12 | -0.98% | 12.06 | 12.52 | 77494 | 9475 | 3.18% |
| 2024-10-23 | 12.06 | 12.20 | 0.08 | 0.66% | 11.99 | 12.36 | 78347 | 9548 | 3.22% |
| 2024-10-22 | 12.00 | 12.12 | 0.02 | 0.17% | 11.87 | 12.36 | 95082 | 11501 | 3.91% |
| 2024-10-21 | 11.59 | 12.10 | 0.50 | 4.31% | 11.47 | 12.45 | 103753 | 12356 | 4.26% |
| 2024-10-18 | 11.23 | 11.60 | 0.37 | 3.29% | 11.15 | 11.86 | 63835 | 7301 | 2.62% |
| 2024-10-17 | 11.40 | 11.23 | -0.06 | -0.53% | 11.23 | 11.50 | 43473 | 4937 | 1.79% |
| 2024-10-16 | 11.11 | 11.29 | -0.16 | -1.40% | 11.00 | 11.55 | 54294 | 6131 | 2.23% |
| 2024-10-15 | 11.50 | 11.45 | -0.12 | -1.04% | 11.28 | 11.88 | 69702 | 8092 | 2.86% |
| 2024-10-14 | 11.27 | 11.57 | 0.27 | 2.39% | 11.08 | 11.62 | 61219 | 6986 | 2.52% |
| 2024-10-11 | 11.71 | 11.30 | -0.55 | -4.64% | 11.12 | 11.82 | 70114 | 7989 | 2.88% |
| 2024-10-10 | 11.62 | 11.85 | 0.46 | 4.04% | 11.62 | 12.37 | 108535 | 12974 | 4.46% |
| 2024-10-09 | 13.00 | 11.39 | -2.17 | -16.00% | 11.39 | 13.09 | 135340 | 16582 | 5.56% |
| 2024-10-08 | 14.60 | 13.56 | 1.11 | 8.92% | 12.47 | 14.60 | 179004 | 23930 | 7.36% |
| 2024-09-30 | 11.45 | 12.45 | 1.58 | 14.54% | 11.13 | 12.57 | 173104 | 20551 | 7.11% |
| 2024-09-27 | 10.45 | 10.87 | 0.54 | 5.23% | 10.37 | 11.11 | 141535 | 15181 | 5.82% |
| 2024-09-26 | 9.89 | 10.33 | 0.24 | 2.38% | 9.81 | 10.39 | 113245 | 11445 | 4.65% |
| 2024-09-25 | 9.95 | 10.09 | 0.15 | 1.51% | 9.95 | 10.33 | 113493 | 11496 | 4.66% |
| 2024-09-24 | 9.64 | 9.94 | 0.33 | 3.43% | 9.46 | 9.95 | 98108 | 9564 | 4.03% |
| 2024-09-23 | 9.67 | 9.61 | -0.14 | -1.44% | 9.57 | 9.76 | 52629 | 5078 | 2.16% |
| 2024-09-20 | 9.80 | 9.75 | -0.15 | -1.52% | 9.62 | 9.89 | 82791 | 8049 | 3.40% |
| 2024-09-19 | 9.56 | 9.90 | 0.25 | 2.59% | 9.51 | 10.15 | 117287 | 11585 | 4.82% |
| 2024-09-18 | 9.58 | 9.65 | 0.07 | 0.73% | 9.36 | 9.76 | 80189 | 7681 | 3.30% |
| 2024-09-13 | 10.15 | 9.58 | -0.60 | -5.89% | 9.55 | 10.18 | 118426 | 11620 | 4.87% |
| 2024-09-12 | 10.51 | 10.18 | -0.43 | -4.05% | 10.06 | 10.55 | 130883 | 13429 | 5.38% |
| 2024-09-11 | 10.48 | 10.61 | 0.00 | 0.00% | 10.33 | 10.64 | 137321 | 14407 | 5.64% |
| 2024-09-10 | 11.55 | 10.61 | -1.10 | -9.39% | 10.43 | 11.73 | 203753 | 22035 | 8.37% |
| 2024-09-09 | 12.68 | 11.71 | -1.85 | -13.64% | 11.66 | 13.15 | 238730 | 29370 | 9.81% |
| 2024-09-06 | 14.55 | 13.56 | -0.42 | -3.00% | 12.68 | 15.23 | 325113 | 44360 | 13.36% |
| 2024-09-05 | 12.64 | 13.98 | 2.33 | 20.00% | 12.40 | 13.98 | 326619 | 43433 | 13.42% |
| 2024-09-04 | 9.80 | 11.65 | 1.94 | 19.98% | 9.80 | 11.65 | 176273 | 20261 | 7.24% |
| 2024-09-03 | 9.22 | 9.71 | 0.50 | 5.43% | 9.16 | 9.72 | 42883 | 4089 | 1.76% |
| 2024-09-02 | 9.39 | 9.21 | -0.23 | -2.44% | 9.20 | 9.45 | 17048 | 1587 | 0.70% |
| 2024-08-30 | 9.17 | 9.44 | 0.19 | 2.05% | 9.12 | 9.59 | 27970 | 2622 | 1.15% |
| 2024-08-29 | 9.12 | 9.25 | 0.10 | 1.09% | 9.03 | 9.29 | 15536 | 1434 | 0.64% |
| 2024-08-28 | 9.11 | 9.15 | 0.18 | 2.01% | 8.87 | 9.22 | 15014 | 1362 | 0.62% |
| 2024-08-27 | 9.15 | 8.97 | -0.18 | -1.97% | 8.96 | 9.31 | 14844 | 1352 | 0.61% |
| 2024-08-26 | 9.06 | 9.15 | 0.12 | 1.33% | 8.95 | 9.18 | 11688 | 1065 | 0.48% |
| 2024-08-23 | 9.15 | 9.03 | -0.15 | -1.63% | 9.01 | 9.24 | 14139 | 1283 | 0.58% |
| 2024-08-22 | 9.39 | 9.18 | -0.16 | -1.71% | 9.16 | 9.39 | 15766 | 1459 | 0.65% |
| 2024-08-21 | 9.42 | 9.34 | -0.08 | -0.85% | 9.29 | 9.47 | 15277 | 1430 | 0.63% |
| 2024-08-20 | 9.75 | 9.42 | -0.35 | -3.58% | 9.40 | 9.75 | 26010 | 2481 | 1.07% |
| 2024-08-19 | 9.91 | 9.77 | -0.23 | -2.30% | 9.67 | 9.95 | 31751 | 3109 | 1.30% |
| 2024-08-16 | 9.86 | 10.00 | 0.19 | 1.94% | 9.65 | 10.10 | 37573 | 3725 | 1.54% |
| 2024-08-15 | 9.84 | 9.81 | -0.01 | -0.10% | 9.63 | 9.92 | 26342 | 2581 | 1.08% |
| 2024-08-14 | 9.99 | 9.82 | -0.23 | -2.29% | 9.76 | 10.02 | 27095 | 2667 | 1.11% |
| 2024-08-13 | 10.19 | 10.05 | -0.13 | -1.28% | 9.82 | 10.19 | 33225 | 3305 | 1.37% |