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 | 15.22 | 14.54 | -0.69 | -4.53% | 14.50 | 15.43 | 35273 | 5289 | 4.40% |
| 2024-11-21 | 15.22 | 15.23 | -0.13 | -0.85% | 15.05 | 15.46 | 25973 | 3968 | 3.24% |
| 2024-11-20 | 14.96 | 15.36 | 0.30 | 1.99% | 14.95 | 15.43 | 42242 | 6447 | 5.27% |
| 2024-11-19 | 14.48 | 15.06 | 0.60 | 4.15% | 14.46 | 15.16 | 37041 | 5497 | 4.62% |
| 2024-11-18 | 14.92 | 14.46 | -0.48 | -3.21% | 14.39 | 15.18 | 33032 | 4853 | 4.12% |
| 2024-11-15 | 15.17 | 14.94 | -0.34 | -2.23% | 14.85 | 15.57 | 37061 | 5653 | 4.62% |
| 2024-11-14 | 15.49 | 15.28 | -0.16 | -1.04% | 15.25 | 15.76 | 44531 | 6904 | 5.56% |
| 2024-11-13 | 15.32 | 15.44 | 0.16 | 1.05% | 15.06 | 15.53 | 30564 | 4695 | 3.81% |
| 2024-11-12 | 15.43 | 15.28 | -0.15 | -0.97% | 15.10 | 15.57 | 38525 | 5918 | 4.81% |
| 2024-11-11 | 15.15 | 15.43 | 0.15 | 0.98% | 15.12 | 15.43 | 42583 | 6506 | 5.31% |
| 2024-11-08 | 15.48 | 15.28 | -0.16 | -1.04% | 15.18 | 15.64 | 50818 | 7818 | 6.34% |
| 2024-11-07 | 15.60 | 15.44 | -0.33 | -2.09% | 15.01 | 15.66 | 95572 | 14635 | 11.93% |
| 2024-11-06 | 14.62 | 15.77 | 1.17 | 8.01% | 14.52 | 15.88 | 107651 | 16545 | 13.43% |
| 2024-11-05 | 14.44 | 14.60 | 0.30 | 2.10% | 14.34 | 14.62 | 28896 | 4190 | 3.61% |
| 2024-11-04 | 14.12 | 14.30 | 0.19 | 1.35% | 14.03 | 14.37 | 20815 | 2970 | 2.60% |
| 2024-11-01 | 14.45 | 14.11 | -0.43 | -2.96% | 14.06 | 14.67 | 33494 | 4788 | 4.18% |
| 2024-10-31 | 14.43 | 14.54 | 0.12 | 0.83% | 14.43 | 14.67 | 25517 | 3715 | 3.18% |
| 2024-10-30 | 14.30 | 14.42 | -0.03 | -0.21% | 14.28 | 14.69 | 30909 | 4467 | 3.86% |
| 2024-10-29 | 14.96 | 14.45 | -0.51 | -3.41% | 14.43 | 14.98 | 39312 | 5756 | 4.91% |
| 2024-10-28 | 14.99 | 14.96 | 0.15 | 1.01% | 14.70 | 15.16 | 49691 | 7389 | 6.20% |
| 2024-10-25 | 14.66 | 14.81 | 0.90 | 6.47% | 14.54 | 15.00 | 88746 | 13129 | 11.07% |
| 2024-10-24 | 14.07 | 13.91 | -0.31 | -2.18% | 13.84 | 14.19 | 28737 | 4012 | 3.59% |
| 2024-10-23 | 14.00 | 14.22 | 0.20 | 1.43% | 13.95 | 14.39 | 39023 | 5535 | 4.87% |
| 2024-10-22 | 13.80 | 14.02 | 0.22 | 1.59% | 13.66 | 14.14 | 26393 | 3682 | 3.29% |
| 2024-10-21 | 13.86 | 13.80 | 0.12 | 0.88% | 13.64 | 13.92 | 31518 | 4341 | 3.93% |
| 2024-10-18 | 13.30 | 13.68 | 0.43 | 3.25% | 13.25 | 13.85 | 28949 | 3930 | 3.61% |
| 2024-10-17 | 13.45 | 13.25 | -0.20 | -1.49% | 13.25 | 13.69 | 23323 | 3143 | 2.91% |
| 2024-10-16 | 13.30 | 13.45 | 0.04 | 0.30% | 13.20 | 13.56 | 19195 | 2573 | 2.40% |
| 2024-10-15 | 13.52 | 13.41 | -0.23 | -1.69% | 13.39 | 13.72 | 26935 | 3636 | 3.36% |
| 2024-10-14 | 13.44 | 13.64 | 0.21 | 1.56% | 13.18 | 13.65 | 33220 | 4486 | 4.15% |
| 2024-10-11 | 14.03 | 13.43 | -0.69 | -4.89% | 13.25 | 14.32 | 37233 | 5087 | 4.65% |
| 2024-10-10 | 13.83 | 14.12 | 0.37 | 2.69% | 13.65 | 14.71 | 43963 | 6209 | 5.49% |
| 2024-10-09 | 14.77 | 13.75 | -1.75 | -11.29% | 13.60 | 14.99 | 66218 | 9494 | 8.26% |
| 2024-10-08 | 16.76 | 15.50 | 1.37 | 9.70% | 14.56 | 16.76 | 98105 | 15080 | 12.24% |
| 2024-09-30 | 13.01 | 14.13 | 1.53 | 12.14% | 12.81 | 14.48 | 83280 | 11292 | 10.39% |
| 2024-09-27 | 12.17 | 12.60 | 0.50 | 4.13% | 12.10 | 12.73 | 35056 | 4349 | 4.37% |
| 2024-09-26 | 11.76 | 12.10 | 0.32 | 2.72% | 11.71 | 12.11 | 17656 | 2108 | 2.20% |
| 2024-09-25 | 11.75 | 11.78 | 0.09 | 0.77% | 11.75 | 11.97 | 20234 | 2399 | 2.52% |
| 2024-09-24 | 11.46 | 11.69 | 0.31 | 2.72% | 11.38 | 11.70 | 13899 | 1610 | 1.73% |
| 2024-09-23 | 11.45 | 11.38 | 0.01 | 0.09% | 11.30 | 11.50 | 5187 | 591 | 0.65% |
| 2024-09-20 | 11.49 | 11.37 | -0.10 | -0.87% | 11.28 | 11.49 | 7332 | 833 | 0.91% |
| 2024-09-19 | 11.26 | 11.47 | 0.27 | 2.41% | 11.25 | 11.56 | 8926 | 1020 | 1.11% |
| 2024-09-18 | 11.22 | 11.20 | -0.04 | -0.36% | 10.97 | 11.42 | 13525 | 1512 | 1.69% |
| 2024-09-13 | 11.60 | 11.24 | -0.36 | -3.10% | 11.22 | 11.63 | 9733 | 1106 | 1.21% |
| 2024-09-12 | 11.58 | 11.60 | 0.03 | 0.26% | 11.58 | 11.75 | 12111 | 1412 | 1.51% |
| 2024-09-11 | 11.53 | 11.57 | 0.00 | 0.00% | 11.46 | 11.59 | 8810 | 1015 | 1.10% |
| 2024-09-10 | 11.36 | 11.57 | 0.27 | 2.39% | 11.25 | 11.59 | 13004 | 1489 | 1.62% |
| 2024-09-09 | 11.43 | 11.30 | -0.12 | -1.05% | 11.24 | 11.53 | 8003 | 907 | 1.00% |
| 2024-09-06 | 11.65 | 11.42 | -0.23 | -1.97% | 11.40 | 11.72 | 9855 | 1138 | 1.23% |
| 2024-09-05 | 11.61 | 11.65 | 0.03 | 0.26% | 11.61 | 11.84 | 7374 | 863 | 0.92% |
| 2024-09-04 | 11.74 | 11.62 | -0.12 | -1.02% | 11.57 | 11.84 | 8774 | 1027 | 1.09% |
| 2024-09-03 | 11.69 | 11.74 | 0.07 | 0.60% | 11.61 | 11.86 | 7575 | 891 | 0.95% |
| 2024-09-02 | 11.75 | 11.67 | -0.08 | -0.68% | 11.67 | 11.93 | 12628 | 1489 | 1.58% |
| 2024-08-30 | 11.59 | 11.75 | 0.17 | 1.47% | 11.59 | 11.96 | 17585 | 2073 | 2.19% |
| 2024-08-29 | 11.48 | 11.58 | 0.14 | 1.22% | 11.37 | 11.63 | 10433 | 1204 | 1.30% |
| 2024-08-28 | 11.25 | 11.44 | 0.13 | 1.15% | 11.24 | 11.56 | 9085 | 1038 | 1.17% |
| 2024-08-27 | 11.50 | 11.31 | -0.27 | -2.33% | 11.27 | 11.68 | 12249 | 1401 | 1.58% |
| 2024-08-26 | 11.38 | 11.58 | 0.35 | 3.12% | 11.26 | 11.66 | 12185 | 1397 | 1.57% |
| 2024-08-23 | 11.47 | 11.23 | -0.24 | -2.09% | 11.13 | 11.47 | 11152 | 1257 | 1.44% |
| 2024-08-22 | 12.00 | 11.47 | -0.43 | -3.61% | 11.42 | 12.00 | 18199 | 2108 | 2.34% |
| 2024-08-21 | 12.03 | 11.90 | -0.13 | -1.08% | 11.83 | 12.08 | 11446 | 1367 | 1.47% |
| 2024-08-20 | 12.50 | 12.03 | -0.53 | -4.22% | 12.02 | 12.51 | 22311 | 2719 | 2.87% |
| 2024-08-19 | 12.45 | 12.56 | 0.06 | 0.48% | 12.31 | 12.59 | 17487 | 2184 | 2.25% |
| 2024-08-16 | 12.70 | 12.50 | -0.21 | -1.65% | 12.46 | 12.74 | 23357 | 2932 | 3.01% |
| 2024-08-15 | 12.92 | 12.71 | -0.27 | -2.08% | 12.68 | 13.06 | 33085 | 4228 | 4.26% |