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 | 15.43 | 15.85 | 0.33 | 2.13% | 15.16 | 16.20 | 108473 | 17107 | 12.67% |
| 2024-11-20 | 15.14 | 15.52 | 0.38 | 2.51% | 15.02 | 15.61 | 77989 | 12026 | 9.11% |
| 2024-11-19 | 14.00 | 15.14 | 1.09 | 7.76% | 14.00 | 15.15 | 63261 | 9228 | 7.39% |
| 2024-11-18 | 14.76 | 14.05 | -0.67 | -4.55% | 13.92 | 14.88 | 40503 | 5765 | 4.73% |
| 2024-11-15 | 14.89 | 14.72 | -0.18 | -1.21% | 14.71 | 15.09 | 34560 | 5143 | 4.04% |
| 2024-11-14 | 15.33 | 14.90 | -0.45 | -2.93% | 14.71 | 15.35 | 27339 | 4107 | 3.19% |
| 2024-11-13 | 15.45 | 15.35 | 0.18 | 1.19% | 14.78 | 15.48 | 36047 | 5461 | 4.21% |
| 2024-11-12 | 15.55 | 15.17 | -0.42 | -2.69% | 15.03 | 15.64 | 48309 | 7422 | 5.64% |
| 2024-11-11 | 15.28 | 15.59 | 0.59 | 3.93% | 15.12 | 15.62 | 55367 | 8542 | 6.47% |
| 2024-11-08 | 15.20 | 15.00 | 0.05 | 0.33% | 14.92 | 15.37 | 60770 | 9198 | 7.10% |
| 2024-11-07 | 14.74 | 14.95 | 0.15 | 1.01% | 14.65 | 14.99 | 50676 | 7515 | 5.92% |
| 2024-11-06 | 14.66 | 14.80 | 0.18 | 1.23% | 14.58 | 15.03 | 60075 | 8917 | 7.02% |
| 2024-11-05 | 14.32 | 14.62 | 0.38 | 2.67% | 14.14 | 14.64 | 49537 | 7158 | 5.79% |
| 2024-11-04 | 13.44 | 14.24 | 0.80 | 5.95% | 13.40 | 14.33 | 44142 | 6193 | 5.16% |
| 2024-11-01 | 14.25 | 13.44 | -0.90 | -6.28% | 13.42 | 14.33 | 41220 | 5646 | 4.81% |
| 2024-10-31 | 14.18 | 14.34 | 0.16 | 1.13% | 14.04 | 14.39 | 32310 | 4606 | 3.77% |
| 2024-10-30 | 14.44 | 14.18 | -0.18 | -1.25% | 13.99 | 14.47 | 37226 | 5282 | 4.35% |
| 2024-10-29 | 14.75 | 14.36 | -0.31 | -2.11% | 14.29 | 14.88 | 41341 | 6012 | 4.83% |
| 2024-10-28 | 14.67 | 14.67 | 0.06 | 0.41% | 14.50 | 14.73 | 34064 | 4976 | 3.98% |
| 2024-10-25 | 14.61 | 14.61 | 0.09 | 0.62% | 14.52 | 14.80 | 34800 | 5103 | 4.06% |
| 2024-10-24 | 14.68 | 14.52 | -0.17 | -1.16% | 14.44 | 14.79 | 33791 | 4927 | 3.95% |
| 2024-10-23 | 15.12 | 14.69 | -0.52 | -3.42% | 14.61 | 15.18 | 56405 | 8375 | 6.59% |
| 2024-10-22 | 14.57 | 15.21 | 0.64 | 4.39% | 14.44 | 15.30 | 84423 | 12640 | 9.86% |
| 2024-10-21 | 14.42 | 14.57 | 0.36 | 2.53% | 14.24 | 14.88 | 55765 | 8132 | 6.51% |
| 2024-10-18 | 13.66 | 14.21 | 0.55 | 4.03% | 13.43 | 14.49 | 49849 | 7014 | 9.09% |
| 2024-10-17 | 13.83 | 13.66 | -0.10 | -0.73% | 13.66 | 14.07 | 28762 | 3992 | 5.24% |
| 2024-10-16 | 13.69 | 13.76 | -0.23 | -1.64% | 13.61 | 14.19 | 36808 | 5116 | 6.71% |
| 2024-10-15 | 13.97 | 13.99 | 0.07 | 0.50% | 13.75 | 14.56 | 47534 | 6765 | 8.66% |
| 2024-10-14 | 13.38 | 13.92 | 0.58 | 4.35% | 13.25 | 13.94 | 33135 | 4524 | 6.04% |
| 2024-10-11 | 14.20 | 13.34 | -0.84 | -5.92% | 13.11 | 14.22 | 41338 | 5638 | 7.54% |
| 2024-10-10 | 14.38 | 14.18 | 0.10 | 0.71% | 14.01 | 14.76 | 47623 | 6830 | 8.68% |
| 2024-10-09 | 15.59 | 14.08 | -2.34 | -14.25% | 14.08 | 15.59 | 81441 | 12178 | 14.85% |
| 2024-10-08 | 17.00 | 16.42 | 1.91 | 13.16% | 14.65 | 17.10 | 128667 | 20412 | 23.45% |
| 2024-09-30 | 13.26 | 14.51 | 1.83 | 14.43% | 12.92 | 14.75 | 95939 | 13239 | 17.49% |
| 2024-09-27 | 12.11 | 12.68 | 0.65 | 5.40% | 12.11 | 12.94 | 55105 | 6897 | 10.04% |
| 2024-09-26 | 11.70 | 12.03 | 0.28 | 2.38% | 11.70 | 12.07 | 31276 | 3729 | 5.70% |
| 2024-09-25 | 11.68 | 11.75 | 0.16 | 1.38% | 11.60 | 12.05 | 35326 | 4192 | 6.44% |
| 2024-09-24 | 11.25 | 11.59 | 0.34 | 3.02% | 11.11 | 11.60 | 27945 | 3188 | 5.09% |
| 2024-09-23 | 11.31 | 11.25 | -0.03 | -0.27% | 11.20 | 11.41 | 11661 | 1319 | 2.13% |
| 2024-09-20 | 11.47 | 11.28 | -0.20 | -1.74% | 11.24 | 11.51 | 11411 | 1295 | 2.08% |
| 2024-09-19 | 11.34 | 11.48 | 0.19 | 1.68% | 11.29 | 11.62 | 16210 | 1861 | 2.95% |
| 2024-09-18 | 11.42 | 11.29 | -0.13 | -1.14% | 11.07 | 11.52 | 17658 | 1989 | 3.22% |
| 2024-09-13 | 11.77 | 11.42 | -0.28 | -2.39% | 11.40 | 11.77 | 16987 | 1959 | 3.10% |
| 2024-09-12 | 11.93 | 11.70 | -0.22 | -1.85% | 11.69 | 12.04 | 18558 | 2202 | 3.38% |
| 2024-09-11 | 12.06 | 11.92 | -0.16 | -1.32% | 11.91 | 12.09 | 13369 | 1601 | 2.44% |
| 2024-09-10 | 11.85 | 12.08 | 0.22 | 1.85% | 11.73 | 12.10 | 20322 | 2420 | 3.70% |
| 2024-09-09 | 11.81 | 11.86 | 0.05 | 0.42% | 11.63 | 11.95 | 15570 | 1839 | 2.84% |
| 2024-09-06 | 12.26 | 11.81 | -0.42 | -3.43% | 11.81 | 12.29 | 23752 | 2848 | 4.33% |
| 2024-09-05 | 12.10 | 12.23 | 0.13 | 1.07% | 12.05 | 12.27 | 19484 | 2375 | 3.55% |
| 2024-09-04 | 12.24 | 12.10 | -0.25 | -2.02% | 12.06 | 12.29 | 29840 | 3624 | 5.44% |
| 2024-09-03 | 12.05 | 12.35 | 0.37 | 3.09% | 11.98 | 12.70 | 40746 | 5015 | 7.43% |
| 2024-09-02 | 12.53 | 11.98 | -0.52 | -4.16% | 11.97 | 12.54 | 28140 | 3431 | 5.13% |
| 2024-08-30 | 12.35 | 12.50 | 0.19 | 1.54% | 12.25 | 12.76 | 28602 | 3594 | 5.21% |
| 2024-08-29 | 12.36 | 12.31 | 0.16 | 1.32% | 11.92 | 12.38 | 18289 | 2234 | 3.33% |
| 2024-08-28 | 12.00 | 12.15 | 0.10 | 0.83% | 11.98 | 12.31 | 17857 | 2171 | 3.26% |
| 2024-08-27 | 12.39 | 12.05 | -0.39 | -3.14% | 12.02 | 12.49 | 18605 | 2265 | 3.39% |
| 2024-08-26 | 12.40 | 12.44 | 0.04 | 0.32% | 12.30 | 12.63 | 15102 | 1884 | 2.75% |
| 2024-08-23 | 12.43 | 12.40 | -0.08 | -0.64% | 12.12 | 12.51 | 20684 | 2556 | 3.77% |
| 2024-08-22 | 12.88 | 12.48 | -0.43 | -3.33% | 12.43 | 13.58 | 30327 | 3884 | 5.53% |
| 2024-08-21 | 12.69 | 12.91 | 0.26 | 2.06% | 12.55 | 13.06 | 27004 | 3474 | 4.92% |
| 2024-08-20 | 12.71 | 12.65 | -0.06 | -0.47% | 12.50 | 12.86 | 26983 | 3409 | 4.92% |
| 2024-08-19 | 13.28 | 12.71 | -0.85 | -6.27% | 12.71 | 13.50 | 51192 | 6642 | 9.33% |
| 2024-08-16 | 13.66 | 13.56 | -0.06 | -0.44% | 13.55 | 13.84 | 24854 | 3403 | 4.53% |
| 2024-08-15 | 13.59 | 13.62 | 0.03 | 0.22% | 13.42 | 13.75 | 24598 | 3342 | 4.48% |
| 2024-08-14 | 13.40 | 13.59 | 0.17 | 1.27% | 13.35 | 13.72 | 27176 | 3692 | 4.95% |
| 2024-08-13 | 13.20 | 13.42 | 0.28 | 2.13% | 13.10 | 13.42 | 22798 | 3028 | 4.16% |