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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 15.51 | 14.78 | -0.78 | -5.01% | 14.72 | 15.65 | 69334 | 10576 | 1.77% |
| 2024-11-21 | 15.51 | 15.56 | 0.11 | 0.71% | 15.30 | 15.98 | 91119 | 14270 | 2.32% |
| 2024-11-20 | 15.15 | 15.50 | 0.41 | 2.72% | 15.12 | 15.57 | 88001 | 13547 | 2.25% |
| 2024-11-19 | 14.24 | 15.09 | 0.94 | 6.64% | 14.18 | 15.16 | 69522 | 10204 | 1.77% |
| 2024-11-18 | 14.75 | 14.15 | -0.42 | -2.88% | 14.03 | 14.90 | 50326 | 7238 | 1.28% |
| 2024-11-15 | 14.77 | 14.57 | -0.26 | -1.75% | 14.53 | 15.00 | 49242 | 7273 | 1.26% |
| 2024-11-14 | 15.31 | 14.83 | -0.48 | -3.14% | 14.80 | 15.76 | 55549 | 8430 | 1.42% |
| 2024-11-13 | 15.44 | 15.31 | -0.12 | -0.78% | 14.95 | 15.64 | 65289 | 9955 | 1.67% |
| 2024-11-12 | 15.35 | 15.43 | 0.10 | 0.65% | 15.23 | 16.19 | 105714 | 16516 | 2.70% |
| 2024-11-11 | 14.66 | 15.33 | 0.52 | 3.51% | 14.61 | 15.35 | 79012 | 11971 | 2.02% |
| 2024-11-08 | 15.01 | 14.81 | -0.07 | -0.47% | 14.72 | 15.35 | 75139 | 11286 | 1.92% |
| 2024-11-07 | 14.50 | 14.88 | 0.20 | 1.36% | 14.40 | 15.00 | 77643 | 11478 | 1.98% |
| 2024-11-06 | 14.58 | 14.68 | 0.34 | 2.37% | 14.37 | 14.95 | 114699 | 16877 | 2.93% |
| 2024-11-05 | 13.70 | 14.34 | 0.71 | 5.21% | 13.51 | 14.66 | 102359 | 14442 | 2.61% |
| 2024-11-04 | 13.22 | 13.63 | 0.34 | 2.56% | 13.19 | 13.65 | 44079 | 5954 | 1.12% |
| 2024-11-01 | 13.66 | 13.29 | -0.44 | -3.20% | 13.25 | 13.95 | 57868 | 7798 | 1.48% |
| 2024-10-31 | 13.63 | 13.73 | 0.10 | 0.73% | 13.52 | 13.87 | 53206 | 7305 | 1.36% |
| 2024-10-30 | 13.97 | 13.63 | -0.28 | -2.01% | 13.43 | 14.00 | 53926 | 7383 | 1.38% |
| 2024-10-29 | 14.33 | 13.91 | -0.45 | -3.13% | 13.90 | 14.60 | 76631 | 10836 | 1.96% |
| 2024-10-28 | 14.44 | 14.36 | -0.18 | -1.24% | 13.85 | 14.53 | 94264 | 13331 | 2.40% |
| 2024-10-25 | 14.11 | 14.54 | 0.51 | 3.64% | 14.03 | 14.85 | 103690 | 15070 | 2.65% |
| 2024-10-24 | 14.18 | 14.03 | -0.21 | -1.47% | 13.90 | 14.20 | 52160 | 7311 | 1.33% |
| 2024-10-23 | 14.18 | 14.24 | 0.06 | 0.42% | 13.99 | 14.45 | 75781 | 10771 | 1.93% |
| 2024-10-22 | 14.05 | 14.18 | 0.09 | 0.64% | 13.82 | 14.20 | 74421 | 10435 | 1.90% |
| 2024-10-21 | 14.27 | 14.09 | 0.13 | 0.93% | 13.88 | 14.47 | 89774 | 12704 | 2.29% |
| 2024-10-18 | 13.26 | 13.96 | 0.62 | 4.65% | 13.26 | 14.28 | 78213 | 10734 | 2.00% |
| 2024-10-17 | 13.70 | 13.34 | -0.11 | -0.82% | 13.30 | 13.85 | 55187 | 7493 | 1.41% |
| 2024-10-16 | 13.22 | 13.45 | -0.03 | -0.22% | 13.18 | 13.80 | 55432 | 7488 | 1.41% |
| 2024-10-15 | 13.81 | 13.48 | -0.44 | -3.16% | 13.45 | 14.04 | 57425 | 7885 | 1.47% |
| 2024-10-14 | 13.63 | 13.92 | 0.38 | 2.81% | 13.39 | 13.99 | 65955 | 9040 | 1.68% |
| 2024-10-11 | 14.62 | 13.54 | -1.09 | -7.45% | 13.35 | 14.62 | 78294 | 10812 | 2.00% |
| 2024-10-10 | 14.94 | 14.63 | -0.07 | -0.48% | 14.42 | 15.62 | 69195 | 10308 | 1.77% |
| 2024-10-09 | 16.31 | 14.70 | -2.01 | -12.03% | 14.70 | 16.50 | 109178 | 17094 | 2.79% |
| 2024-10-08 | 17.80 | 16.71 | 1.54 | 10.15% | 15.41 | 18.01 | 165894 | 27673 | 4.23% |
| 2024-09-30 | 13.65 | 15.17 | 2.01 | 15.27% | 13.56 | 15.28 | 138014 | 19880 | 3.52% |
| 2024-09-27 | 12.40 | 13.16 | 1.02 | 8.40% | 12.20 | 13.38 | 110283 | 14097 | 2.81% |
| 2024-09-26 | 11.64 | 12.14 | 0.51 | 4.39% | 11.40 | 12.15 | 58415 | 6875 | 4.16% |
| 2024-09-25 | 11.59 | 11.63 | -0.01 | -0.09% | 11.59 | 12.01 | 66552 | 7855 | 4.74% |
| 2024-09-24 | 10.78 | 11.64 | 0.86 | 7.98% | 10.75 | 11.64 | 77233 | 8653 | 5.50% |
| 2024-09-23 | 11.34 | 10.78 | -0.57 | -5.02% | 10.69 | 11.36 | 59977 | 6604 | 4.27% |
| 2024-09-20 | 11.76 | 11.35 | -0.46 | -3.90% | 11.30 | 11.76 | 39230 | 4494 | 2.79% |
| 2024-09-19 | 11.50 | 11.81 | 0.36 | 3.14% | 11.33 | 11.94 | 39716 | 4651 | 2.83% |
| 2024-09-18 | 11.81 | 11.45 | -0.33 | -2.80% | 11.22 | 11.86 | 36944 | 4232 | 2.63% |
| 2024-09-13 | 12.25 | 11.78 | -0.64 | -5.15% | 11.77 | 12.40 | 56060 | 6692 | 3.99% |
| 2024-09-12 | 12.10 | 12.42 | 0.08 | 0.65% | 12.05 | 12.45 | 91516 | 11230 | 6.52% |
| 2024-09-11 | 11.54 | 12.34 | 0.80 | 6.93% | 11.42 | 13.09 | 116110 | 14243 | 8.27% |
| 2024-09-10 | 11.47 | 11.54 | 0.10 | 0.87% | 11.29 | 11.60 | 25017 | 2857 | 1.78% |
| 2024-09-09 | 11.54 | 11.44 | -0.12 | -1.04% | 11.37 | 11.70 | 24500 | 2816 | 1.74% |
| 2024-09-06 | 12.01 | 11.56 | -0.54 | -4.46% | 11.54 | 12.08 | 40696 | 4791 | 2.90% |
| 2024-09-05 | 12.31 | 12.10 | -0.40 | -3.20% | 11.96 | 12.47 | 67565 | 8199 | 4.81% |
| 2024-09-04 | 12.10 | 12.50 | 0.20 | 1.63% | 12.05 | 12.77 | 97956 | 12124 | 6.97% |
| 2024-09-03 | 11.70 | 12.30 | 0.61 | 5.22% | 11.70 | 12.64 | 80836 | 9832 | 5.76% |
| 2024-09-02 | 11.89 | 11.69 | -0.24 | -2.01% | 11.67 | 12.13 | 34450 | 4097 | 2.45% |
| 2024-08-30 | 11.74 | 11.93 | 0.12 | 1.02% | 11.65 | 12.14 | 45337 | 5419 | 3.23% |
| 2024-08-29 | 12.02 | 11.81 | 0.27 | 2.34% | 11.48 | 12.25 | 53982 | 6389 | 3.84% |
| 2024-08-28 | 11.15 | 11.54 | 0.33 | 2.94% | 11.03 | 11.62 | 34698 | 3954 | 2.47% |
| 2024-08-27 | 11.49 | 11.21 | -0.37 | -3.20% | 11.18 | 11.54 | 34021 | 3838 | 2.42% |
| 2024-08-26 | 11.15 | 11.58 | 0.27 | 2.39% | 11.00 | 11.68 | 52735 | 6071 | 3.76% |
| 2024-08-23 | 12.06 | 11.31 | -0.83 | -6.84% | 11.21 | 12.07 | 73623 | 8510 | 5.24% |
| 2024-08-22 | 11.22 | 12.14 | 0.92 | 8.20% | 11.10 | 12.69 | 89519 | 10793 | 6.37% |
| 2024-08-21 | 11.18 | 11.22 | 0.04 | 0.36% | 11.10 | 11.40 | 17281 | 1950 | 1.23% |
| 2024-08-20 | 11.40 | 11.18 | -0.24 | -2.10% | 11.13 | 11.62 | 21341 | 2418 | 1.52% |
| 2024-08-19 | 11.57 | 11.42 | -0.07 | -0.61% | 11.39 | 11.66 | 14686 | 1686 | 1.05% |
| 2024-08-16 | 11.90 | 11.49 | -0.22 | -1.88% | 11.48 | 11.90 | 19628 | 2278 | 1.40% |
| 2024-08-15 | 11.57 | 11.71 | 0.11 | 0.95% | 11.44 | 11.88 | 23343 | 2729 | 1.66% |