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 | 14.15 | 14.02 | -0.16 | -1.13% | 13.88 | 14.29 | 60422 | 8507 | 5.82% |
| 2024-11-20 | 13.91 | 14.18 | 0.17 | 1.21% | 13.88 | 14.24 | 65617 | 9254 | 6.32% |
| 2024-11-19 | 13.89 | 14.01 | 0.21 | 1.52% | 13.56 | 14.08 | 63410 | 8770 | 6.10% |
| 2024-11-18 | 14.35 | 13.80 | -0.40 | -2.82% | 13.47 | 14.45 | 76965 | 10642 | 7.41% |
| 2024-11-15 | 14.62 | 14.20 | -0.51 | -3.47% | 14.19 | 15.09 | 86360 | 12657 | 8.31% |
| 2024-11-14 | 15.11 | 14.71 | -0.39 | -2.58% | 14.66 | 15.70 | 100533 | 15227 | 9.68% |
| 2024-11-13 | 15.01 | 15.10 | 0.00 | 0.00% | 14.60 | 15.42 | 99782 | 14989 | 9.60% |
| 2024-11-12 | 15.31 | 15.10 | -0.13 | -0.85% | 14.85 | 15.62 | 130228 | 19954 | 12.54% |
| 2024-11-11 | 14.90 | 15.23 | 0.37 | 2.49% | 14.87 | 15.30 | 110855 | 16752 | 10.67% |
| 2024-11-08 | 15.08 | 14.86 | -0.19 | -1.26% | 14.80 | 15.41 | 166807 | 25132 | 16.06% |
| 2024-11-07 | 14.50 | 15.05 | 0.37 | 2.52% | 14.22 | 15.06 | 173701 | 25720 | 16.72% |
| 2024-11-06 | 14.50 | 14.68 | 0.56 | 3.97% | 14.21 | 15.45 | 194826 | 28743 | 18.75% |
| 2024-11-05 | 13.70 | 14.12 | 0.37 | 2.69% | 13.65 | 14.17 | 112117 | 15716 | 10.79% |
| 2024-11-04 | 13.65 | 13.75 | 0.05 | 0.36% | 13.22 | 13.84 | 87658 | 11960 | 8.44% |
| 2024-11-01 | 14.82 | 13.70 | -1.53 | -10.05% | 13.55 | 15.07 | 167719 | 23790 | 16.14% |
| 2024-10-31 | 15.25 | 15.23 | -0.39 | -2.50% | 15.11 | 15.80 | 192551 | 29533 | 18.53% |
| 2024-10-30 | 14.55 | 15.62 | 0.51 | 3.38% | 14.12 | 15.88 | 276648 | 41959 | 26.63% |
| 2024-10-29 | 14.52 | 15.11 | 0.33 | 2.23% | 14.06 | 15.67 | 254937 | 37919 | 24.54% |
| 2024-10-28 | 14.78 | 14.78 | 0.01 | 0.07% | 14.62 | 15.19 | 159665 | 23832 | 15.37% |
| 2024-10-25 | 14.45 | 14.77 | 0.45 | 3.14% | 14.45 | 14.93 | 133064 | 19535 | 12.81% |
| 2024-10-24 | 14.47 | 14.32 | -0.30 | -2.05% | 14.13 | 14.70 | 108273 | 15556 | 10.42% |
| 2024-10-23 | 14.95 | 14.62 | -0.28 | -1.88% | 14.50 | 15.14 | 166040 | 24494 | 15.98% |
| 2024-10-22 | 15.50 | 14.90 | -1.08 | -6.76% | 14.62 | 15.60 | 255399 | 38243 | 24.58% |
| 2024-10-21 | 14.09 | 15.98 | 2.08 | 14.96% | 14.00 | 15.98 | 319253 | 48120 | 30.73% |
| 2024-10-18 | 13.51 | 13.90 | 0.27 | 1.98% | 13.27 | 14.25 | 162026 | 22220 | 15.60% |
| 2024-10-17 | 14.20 | 13.63 | -0.38 | -2.71% | 13.59 | 14.35 | 185632 | 25949 | 17.87% |
| 2024-10-16 | 13.31 | 14.01 | 0.45 | 3.32% | 13.18 | 14.31 | 165646 | 23062 | 15.94% |
| 2024-10-15 | 13.56 | 13.56 | -0.21 | -1.53% | 13.38 | 14.14 | 185465 | 25513 | 17.85% |
| 2024-10-14 | 12.75 | 13.77 | 0.89 | 6.91% | 12.75 | 13.84 | 170533 | 22900 | 16.41% |
| 2024-10-11 | 13.67 | 12.88 | -0.99 | -7.14% | 12.67 | 13.87 | 131258 | 17204 | 12.63% |
| 2024-10-10 | 13.60 | 13.87 | 0.43 | 3.20% | 13.41 | 14.60 | 170062 | 23798 | 16.37% |
| 2024-10-09 | 15.10 | 13.44 | -2.92 | -17.85% | 13.32 | 15.24 | 207976 | 29995 | 20.02% |
| 2024-10-08 | 16.97 | 16.36 | 2.04 | 14.25% | 14.30 | 16.97 | 308570 | 48432 | 29.70% |
| 2024-09-30 | 13.00 | 14.32 | 1.81 | 14.47% | 12.59 | 14.65 | 277752 | 37326 | 26.74% |
| 2024-09-27 | 11.93 | 12.51 | 0.89 | 7.66% | 11.77 | 12.63 | 208523 | 25346 | 20.07% |
| 2024-09-26 | 11.25 | 11.62 | 0.30 | 2.65% | 11.15 | 11.62 | 122126 | 13962 | 11.76% |
| 2024-09-25 | 11.13 | 11.32 | 0.17 | 1.52% | 11.10 | 11.64 | 122379 | 13964 | 11.78% |
| 2024-09-24 | 10.81 | 11.15 | 0.38 | 3.53% | 10.54 | 11.15 | 95674 | 10424 | 9.21% |
| 2024-09-23 | 10.71 | 10.77 | -0.04 | -0.37% | 10.59 | 10.88 | 56727 | 6103 | 5.46% |
| 2024-09-20 | 11.00 | 10.81 | -0.01 | -0.09% | 10.71 | 11.08 | 81598 | 8861 | 7.85% |
| 2024-09-19 | 10.58 | 10.82 | 0.27 | 2.56% | 10.50 | 10.93 | 62754 | 6759 | 6.04% |
| 2024-09-18 | 10.66 | 10.55 | -0.10 | -0.94% | 10.31 | 10.77 | 53461 | 5604 | 5.15% |
| 2024-09-13 | 10.82 | 10.65 | -0.18 | -1.66% | 10.62 | 11.06 | 64416 | 6966 | 6.20% |
| 2024-09-12 | 10.93 | 10.83 | -0.19 | -1.72% | 10.80 | 11.21 | 64703 | 7122 | 6.23% |
| 2024-09-11 | 11.25 | 11.02 | -0.24 | -2.13% | 10.94 | 11.25 | 60067 | 6639 | 5.78% |
| 2024-09-10 | 11.18 | 11.26 | 0.08 | 0.72% | 10.98 | 11.30 | 60723 | 6759 | 5.84% |
| 2024-09-09 | 10.99 | 11.18 | 0.04 | 0.36% | 10.82 | 11.22 | 60356 | 6692 | 5.81% |
| 2024-09-06 | 11.35 | 11.14 | -0.23 | -2.02% | 11.12 | 11.53 | 83900 | 9480 | 8.08% |
| 2024-09-05 | 11.14 | 11.37 | 0.24 | 2.16% | 11.09 | 11.49 | 86427 | 9798 | 8.32% |
| 2024-09-04 | 11.21 | 11.13 | -0.25 | -2.20% | 10.96 | 11.35 | 82996 | 9234 | 7.99% |
| 2024-09-03 | 11.41 | 11.38 | -0.14 | -1.22% | 11.25 | 11.59 | 86095 | 9808 | 8.29% |
| 2024-09-02 | 11.66 | 11.52 | -0.23 | -1.96% | 11.47 | 11.95 | 141159 | 16512 | 13.59% |
| 2024-08-30 | 11.12 | 11.75 | 0.38 | 3.34% | 11.12 | 11.97 | 175785 | 20318 | 16.92% |
| 2024-08-29 | 11.98 | 11.37 | -0.92 | -7.49% | 11.28 | 12.05 | 204482 | 23453 | 19.68% |
| 2024-08-28 | 13.27 | 12.29 | -1.61 | -11.58% | 12.29 | 13.36 | 249099 | 31491 | 23.98% |
| 2024-08-27 | 12.66 | 13.90 | 1.58 | 12.82% | 12.45 | 14.74 | 392439 | 51856 | 37.77% |
| 2024-08-26 | 12.78 | 12.32 | 0.29 | 2.41% | 12.07 | 13.00 | 187491 | 23203 | 18.05% |
| 2024-08-23 | 12.22 | 12.03 | -0.30 | -2.43% | 11.89 | 12.37 | 98656 | 11899 | 9.50% |
| 2024-08-22 | 12.50 | 12.33 | -0.26 | -2.07% | 12.25 | 12.79 | 102349 | 12751 | 9.85% |
| 2024-08-21 | 12.41 | 12.59 | 0.12 | 0.96% | 12.23 | 12.72 | 100393 | 12613 | 9.66% |
| 2024-08-20 | 12.84 | 12.47 | -0.34 | -2.65% | 12.30 | 12.88 | 120540 | 15040 | 11.60% |
| 2024-08-19 | 12.81 | 12.81 | -0.17 | -1.31% | 12.46 | 13.12 | 172591 | 22075 | 16.61% |
| 2024-08-16 | 13.65 | 12.98 | -0.53 | -3.92% | 12.96 | 13.94 | 224542 | 29936 | 21.61% |
| 2024-08-15 | 13.95 | 13.51 | -1.18 | -8.03% | 13.08 | 13.96 | 281817 | 38174 | 27.13% |