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 | 15.80 | 16.46 | 0.46 | 2.88% | 15.70 | 16.93 | 254934 | 41493 | 15.84% |
| 2024-11-20 | 14.65 | 16.00 | 1.21 | 8.18% | 14.65 | 16.50 | 243808 | 38664 | 15.15% |
| 2024-11-19 | 14.66 | 14.79 | 0.22 | 1.51% | 14.31 | 14.91 | 77656 | 11347 | 4.82% |
| 2024-11-18 | 15.09 | 14.57 | 0.07 | 0.48% | 14.57 | 15.58 | 127358 | 19132 | 7.91% |
| 2024-11-15 | 14.55 | 14.50 | -0.18 | -1.23% | 14.45 | 14.82 | 51500 | 7530 | 3.20% |
| 2024-11-14 | 15.12 | 14.68 | -0.43 | -2.85% | 14.63 | 15.44 | 60830 | 9091 | 3.78% |
| 2024-11-13 | 15.08 | 15.11 | -0.09 | -0.59% | 14.71 | 15.26 | 91375 | 13700 | 5.68% |
| 2024-11-12 | 15.05 | 15.20 | 0.16 | 1.06% | 15.05 | 15.79 | 123556 | 19009 | 7.68% |
| 2024-11-11 | 14.61 | 15.04 | 0.26 | 1.76% | 14.61 | 15.05 | 64812 | 9668 | 4.03% |
| 2024-11-08 | 15.00 | 14.78 | -0.05 | -0.34% | 14.67 | 15.05 | 72493 | 10762 | 4.50% |
| 2024-11-07 | 14.33 | 14.83 | 0.43 | 2.99% | 14.28 | 14.92 | 91525 | 13405 | 5.69% |
| 2024-11-06 | 14.45 | 14.40 | 0.00 | 0.00% | 14.23 | 14.54 | 84256 | 12156 | 5.24% |
| 2024-11-05 | 14.02 | 14.40 | 0.48 | 3.45% | 14.01 | 14.60 | 99076 | 14227 | 6.16% |
| 2024-11-04 | 13.68 | 13.92 | 0.21 | 1.53% | 13.68 | 13.95 | 41495 | 5749 | 2.58% |
| 2024-11-01 | 13.73 | 13.71 | -0.11 | -0.80% | 13.69 | 14.36 | 83443 | 11649 | 5.18% |
| 2024-10-31 | 13.72 | 13.82 | 0.10 | 0.73% | 13.70 | 13.96 | 47169 | 6521 | 2.93% |
| 2024-10-30 | 13.89 | 13.72 | -0.20 | -1.44% | 13.58 | 13.96 | 46711 | 6431 | 2.90% |
| 2024-10-29 | 14.54 | 13.92 | -0.62 | -4.26% | 13.88 | 14.64 | 85124 | 12025 | 5.29% |
| 2024-10-28 | 14.28 | 14.54 | 0.29 | 2.04% | 14.17 | 14.57 | 64795 | 9345 | 4.03% |
| 2024-10-25 | 14.00 | 14.25 | 0.16 | 1.14% | 13.85 | 14.32 | 77094 | 10898 | 4.79% |
| 2024-10-24 | 14.10 | 14.09 | -0.09 | -0.63% | 14.03 | 14.40 | 61348 | 8716 | 3.81% |
| 2024-10-23 | 14.14 | 14.18 | 0.15 | 1.07% | 13.88 | 14.25 | 64999 | 9179 | 4.04% |
| 2024-10-22 | 13.81 | 14.03 | 0.26 | 1.89% | 13.67 | 14.05 | 62550 | 8700 | 3.89% |
| 2024-10-21 | 13.80 | 13.77 | 0.11 | 0.81% | 13.61 | 13.96 | 63940 | 8804 | 3.97% |
| 2024-10-18 | 13.27 | 13.66 | 0.39 | 2.94% | 13.21 | 13.94 | 67349 | 9122 | 4.18% |
| 2024-10-17 | 13.40 | 13.27 | -0.16 | -1.19% | 13.27 | 13.68 | 41330 | 5562 | 2.57% |
| 2024-10-16 | 13.17 | 13.43 | 0.03 | 0.22% | 13.09 | 13.65 | 50304 | 6755 | 3.13% |
| 2024-10-15 | 13.60 | 13.40 | -0.26 | -1.90% | 13.40 | 13.79 | 52574 | 7154 | 3.27% |
| 2024-10-14 | 13.50 | 13.66 | 0.25 | 1.86% | 13.19 | 13.71 | 51137 | 6895 | 3.18% |
| 2024-10-11 | 14.22 | 13.41 | -0.88 | -6.16% | 13.22 | 14.25 | 77075 | 10515 | 4.79% |
| 2024-10-10 | 14.22 | 14.29 | 0.10 | 0.70% | 14.12 | 14.87 | 87901 | 12730 | 5.46% |
| 2024-10-09 | 15.52 | 14.19 | -1.79 | -11.20% | 14.18 | 15.63 | 130827 | 19485 | 8.13% |
| 2024-10-08 | 16.99 | 15.98 | 1.39 | 9.53% | 14.92 | 17.18 | 206418 | 33031 | 12.83% |
| 2024-09-30 | 13.70 | 14.59 | 1.77 | 13.81% | 13.06 | 14.73 | 169964 | 23740 | 10.56% |
| 2024-09-27 | 12.31 | 12.82 | 0.82 | 6.83% | 12.21 | 12.97 | 97286 | 12240 | 6.04% |
| 2024-09-26 | 11.50 | 12.00 | 0.46 | 3.99% | 11.49 | 12.01 | 48261 | 5671 | 3.00% |
| 2024-09-25 | 11.42 | 11.54 | 0.19 | 1.67% | 11.42 | 11.74 | 50023 | 5813 | 3.11% |
| 2024-09-24 | 10.92 | 11.35 | 0.46 | 4.22% | 10.92 | 11.35 | 44019 | 4914 | 2.74% |
| 2024-09-23 | 10.99 | 10.89 | 0.03 | 0.28% | 10.86 | 11.06 | 23618 | 2583 | 1.47% |
| 2024-09-20 | 10.97 | 10.86 | -0.09 | -0.82% | 10.80 | 11.01 | 26114 | 2839 | 1.62% |
| 2024-09-19 | 10.80 | 10.95 | 0.23 | 2.15% | 10.71 | 11.04 | 38397 | 4192 | 2.58% |
| 2024-09-18 | 11.00 | 10.72 | -0.28 | -2.55% | 10.58 | 11.09 | 37559 | 4028 | 2.52% |
| 2024-09-13 | 11.40 | 11.00 | -0.39 | -3.42% | 10.99 | 11.40 | 42294 | 4709 | 2.84% |
| 2024-09-12 | 11.51 | 11.39 | -0.12 | -1.04% | 11.37 | 11.65 | 29499 | 3398 | 1.98% |
| 2024-09-11 | 11.55 | 11.51 | -0.04 | -0.35% | 11.46 | 11.70 | 26283 | 3037 | 1.76% |
| 2024-09-10 | 11.71 | 11.55 | -0.12 | -1.03% | 11.41 | 11.76 | 27738 | 3199 | 1.86% |
| 2024-09-09 | 11.59 | 11.67 | 0.07 | 0.60% | 11.50 | 11.86 | 23180 | 2708 | 1.56% |
| 2024-09-06 | 11.97 | 11.60 | -0.37 | -3.09% | 11.60 | 12.01 | 26759 | 3144 | 1.80% |
| 2024-09-05 | 11.82 | 11.97 | 0.09 | 0.76% | 11.82 | 12.01 | 23100 | 2760 | 1.55% |
| 2024-09-04 | 11.80 | 11.88 | -0.01 | -0.08% | 11.79 | 12.01 | 22826 | 2720 | 1.53% |
| 2024-09-03 | 11.80 | 11.89 | 0.07 | 0.59% | 11.77 | 12.08 | 25289 | 3017 | 1.70% |
| 2024-09-02 | 12.02 | 11.82 | -0.22 | -1.83% | 11.82 | 12.13 | 27153 | 3248 | 1.82% |
| 2024-08-30 | 11.78 | 12.04 | 0.24 | 2.03% | 11.74 | 12.19 | 38055 | 4574 | 2.55% |
| 2024-08-29 | 11.67 | 11.80 | 0.13 | 1.11% | 11.57 | 11.86 | 29657 | 3486 | 1.99% |
| 2024-08-28 | 11.62 | 11.67 | 0.05 | 0.43% | 11.46 | 11.82 | 33429 | 3903 | 2.24% |
| 2024-08-27 | 11.68 | 11.62 | -0.13 | -1.11% | 11.59 | 12.07 | 31738 | 3742 | 2.13% |
| 2024-08-26 | 11.55 | 11.75 | 0.22 | 1.91% | 11.45 | 11.76 | 31474 | 3671 | 2.11% |
| 2024-08-23 | 11.73 | 11.53 | -0.22 | -1.87% | 11.53 | 11.80 | 29712 | 3454 | 1.99% |
| 2024-08-22 | 12.03 | 11.75 | -0.24 | -2.00% | 11.75 | 12.12 | 39708 | 4717 | 2.67% |
| 2024-08-21 | 12.13 | 11.99 | -0.38 | -3.07% | 11.98 | 12.28 | 51727 | 6261 | 3.47% |
| 2024-08-20 | 12.47 | 12.37 | -0.03 | -0.24% | 12.32 | 12.99 | 75437 | 9523 | 5.06% |
| 2024-08-19 | 12.45 | 12.40 | -0.06 | -0.48% | 12.35 | 12.63 | 36739 | 4585 | 2.47% |
| 2024-08-16 | 12.56 | 12.46 | -0.05 | -0.40% | 12.30 | 12.59 | 37269 | 4636 | 2.50% |
| 2024-08-15 | 12.52 | 12.51 | 0.00 | 0.00% | 12.35 | 12.65 | 32114 | 4017 | 2.16% |
| 2024-08-14 | 12.65 | 12.51 | -0.17 | -1.34% | 12.47 | 12.74 | 30473 | 3823 | 2.05% |
| 2024-08-13 | 12.79 | 12.68 | -0.12 | -0.94% | 12.50 | 12.80 | 38021 | 4803 | 2.55% |