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 | 15.43 | -0.04 | -0.26% | 15.17 | 15.58 | 71027 | 10936 | 6.95% |
| 2024-11-20 | 15.50 | 15.47 | -0.19 | -1.21% | 15.32 | 15.77 | 77359 | 11963 | 7.57% |
| 2024-11-19 | 14.90 | 15.66 | 0.75 | 5.03% | 14.68 | 15.66 | 113765 | 17345 | 11.13% |
| 2024-11-18 | 15.25 | 14.91 | -0.19 | -1.26% | 14.62 | 15.66 | 96510 | 14651 | 9.44% |
| 2024-11-15 | 14.62 | 15.10 | 0.55 | 3.78% | 14.46 | 15.46 | 120988 | 18265 | 11.84% |
| 2024-11-14 | 14.68 | 14.55 | -0.24 | -1.62% | 14.43 | 14.82 | 29526 | 4308 | 2.89% |
| 2024-11-13 | 14.66 | 14.79 | 0.02 | 0.14% | 14.47 | 14.84 | 38578 | 5663 | 3.77% |
| 2024-11-12 | 15.02 | 14.77 | -0.25 | -1.66% | 14.53 | 15.09 | 67432 | 9966 | 6.60% |
| 2024-11-11 | 15.18 | 15.02 | -0.28 | -1.83% | 14.82 | 15.38 | 92904 | 13977 | 9.09% |
| 2024-11-08 | 14.63 | 15.30 | 0.76 | 5.23% | 14.41 | 15.47 | 138514 | 20769 | 13.55% |
| 2024-11-07 | 13.80 | 14.54 | 0.71 | 5.13% | 13.70 | 14.69 | 87112 | 12476 | 8.52% |
| 2024-11-06 | 13.89 | 13.83 | -0.02 | -0.14% | 13.73 | 14.08 | 39533 | 5503 | 3.87% |
| 2024-11-05 | 13.62 | 13.85 | 0.23 | 1.69% | 13.50 | 13.88 | 35627 | 4907 | 3.49% |
| 2024-11-04 | 13.30 | 13.62 | 0.29 | 2.18% | 13.25 | 13.64 | 26928 | 3636 | 2.63% |
| 2024-11-01 | 13.91 | 13.33 | -0.57 | -4.10% | 13.29 | 13.91 | 43924 | 5928 | 4.30% |
| 2024-10-31 | 13.72 | 13.90 | 0.28 | 2.06% | 13.59 | 13.93 | 41053 | 5658 | 4.02% |
| 2024-10-30 | 13.40 | 13.62 | 0.14 | 1.04% | 13.40 | 13.68 | 32187 | 4368 | 3.15% |
| 2024-10-29 | 13.68 | 13.48 | 0.00 | 0.00% | 13.45 | 13.85 | 50440 | 6883 | 4.94% |
| 2024-10-28 | 13.24 | 13.48 | 0.27 | 2.04% | 13.17 | 13.48 | 28562 | 3815 | 2.79% |
| 2024-10-25 | 12.96 | 13.21 | 0.25 | 1.93% | 12.96 | 13.28 | 31027 | 4073 | 3.04% |
| 2024-10-24 | 12.91 | 12.96 | -0.04 | -0.31% | 12.91 | 13.09 | 18014 | 2338 | 1.76% |
| 2024-10-23 | 12.95 | 13.00 | 0.03 | 0.23% | 12.91 | 13.20 | 28749 | 3760 | 2.81% |
| 2024-10-22 | 12.98 | 12.97 | 0.06 | 0.46% | 12.82 | 13.04 | 23080 | 2989 | 2.26% |
| 2024-10-21 | 12.74 | 12.91 | 0.23 | 1.81% | 12.70 | 13.02 | 31538 | 4058 | 3.09% |
| 2024-10-18 | 12.46 | 12.68 | 0.27 | 2.18% | 12.30 | 12.96 | 34671 | 4379 | 3.39% |
| 2024-10-17 | 12.59 | 12.41 | -0.03 | -0.24% | 12.39 | 12.64 | 18623 | 2333 | 1.82% |
| 2024-10-16 | 12.40 | 12.44 | -0.04 | -0.32% | 12.34 | 12.60 | 19308 | 2409 | 1.89% |
| 2024-10-15 | 12.72 | 12.48 | -0.25 | -1.96% | 12.48 | 12.81 | 20903 | 2644 | 2.05% |
| 2024-10-14 | 12.51 | 12.73 | 0.35 | 2.83% | 12.38 | 12.74 | 25263 | 3182 | 2.47% |
| 2024-10-11 | 12.92 | 12.38 | -0.53 | -4.11% | 12.27 | 12.95 | 26170 | 3287 | 2.56% |
| 2024-10-10 | 13.06 | 12.91 | 0.05 | 0.39% | 12.74 | 13.24 | 33671 | 4391 | 3.29% |
| 2024-10-09 | 13.67 | 12.86 | -1.22 | -8.66% | 12.81 | 13.82 | 64115 | 8538 | 6.27% |
| 2024-10-08 | 15.20 | 14.08 | 1.03 | 7.89% | 13.44 | 15.20 | 136400 | 19459 | 13.35% |
| 2024-09-30 | 12.13 | 13.05 | 1.36 | 11.63% | 12.02 | 13.22 | 98168 | 12473 | 9.61% |
| 2024-09-27 | 11.29 | 11.69 | 0.49 | 4.38% | 11.27 | 11.88 | 41653 | 4815 | 4.08% |
| 2024-09-26 | 10.99 | 11.20 | 0.27 | 2.47% | 10.93 | 11.21 | 21257 | 2356 | 2.08% |
| 2024-09-25 | 10.92 | 10.93 | 0.05 | 0.46% | 10.89 | 11.13 | 23519 | 2592 | 2.30% |
| 2024-09-24 | 10.57 | 10.88 | 0.24 | 2.26% | 10.57 | 10.92 | 23282 | 2511 | 2.28% |
| 2024-09-23 | 10.38 | 10.64 | 0.26 | 2.50% | 10.32 | 10.80 | 14053 | 1484 | 1.38% |
| 2024-09-20 | 10.43 | 10.38 | -0.08 | -0.76% | 10.32 | 10.47 | 4770 | 495 | 0.47% |
| 2024-09-19 | 10.28 | 10.46 | 0.18 | 1.75% | 10.28 | 10.49 | 6824 | 711 | 0.67% |
| 2024-09-18 | 10.34 | 10.28 | -0.06 | -0.58% | 10.16 | 10.36 | 6564 | 671 | 0.64% |
| 2024-09-13 | 10.50 | 10.34 | -0.18 | -1.71% | 10.33 | 10.60 | 7304 | 762 | 0.71% |
| 2024-09-12 | 10.62 | 10.52 | -0.10 | -0.94% | 10.52 | 10.72 | 6045 | 641 | 0.59% |
| 2024-09-11 | 10.50 | 10.62 | 0.03 | 0.28% | 10.50 | 10.73 | 7454 | 793 | 0.73% |
| 2024-09-10 | 10.57 | 10.59 | 0.10 | 0.95% | 10.43 | 10.62 | 6313 | 664 | 0.62% |
| 2024-09-09 | 10.50 | 10.49 | -0.12 | -1.13% | 10.46 | 10.60 | 6350 | 668 | 0.62% |
| 2024-09-06 | 10.89 | 10.61 | -0.23 | -2.12% | 10.60 | 10.90 | 9792 | 1049 | 0.96% |
| 2024-09-05 | 10.82 | 10.84 | 0.02 | 0.18% | 10.77 | 10.90 | 5128 | 555 | 0.50% |
| 2024-09-04 | 10.70 | 10.82 | 0.00 | 0.00% | 10.70 | 10.87 | 5473 | 592 | 0.54% |
| 2024-09-03 | 10.77 | 10.82 | 0.12 | 1.12% | 10.70 | 10.89 | 6060 | 655 | 0.59% |
| 2024-09-02 | 10.84 | 10.70 | -0.10 | -0.93% | 10.70 | 10.95 | 8016 | 866 | 0.78% |
| 2024-08-30 | 10.70 | 10.80 | 0.10 | 0.93% | 10.69 | 10.95 | 12471 | 1354 | 1.22% |
| 2024-08-29 | 10.50 | 10.70 | 0.12 | 1.13% | 10.48 | 10.74 | 6733 | 718 | 0.66% |
| 2024-08-28 | 10.54 | 10.58 | 0.04 | 0.38% | 10.47 | 10.63 | 5104 | 539 | 0.50% |
| 2024-08-27 | 10.70 | 10.54 | -0.11 | -1.03% | 10.53 | 10.72 | 5844 | 618 | 0.57% |
| 2024-08-26 | 10.45 | 10.65 | 0.18 | 1.72% | 10.45 | 10.71 | 7525 | 798 | 0.74% |
| 2024-08-23 | 10.86 | 10.47 | -0.35 | -3.23% | 10.43 | 10.90 | 12858 | 1363 | 1.26% |
| 2024-08-22 | 10.96 | 10.82 | -0.12 | -1.10% | 10.80 | 10.98 | 7207 | 785 | 0.71% |
| 2024-08-21 | 11.02 | 10.94 | -0.07 | -0.64% | 10.94 | 11.09 | 5777 | 635 | 0.57% |
| 2024-08-20 | 11.21 | 11.01 | -0.20 | -1.78% | 11.01 | 11.22 | 7586 | 841 | 0.74% |
| 2024-08-19 | 11.15 | 11.21 | 0.02 | 0.18% | 11.13 | 11.25 | 6463 | 723 | 0.63% |
| 2024-08-16 | 11.30 | 11.19 | -0.03 | -0.27% | 11.18 | 11.33 | 6308 | 708 | 0.62% |
| 2024-08-15 | 11.24 | 11.22 | 0.00 | 0.00% | 11.14 | 11.32 | 8518 | 957 | 0.83% |
| 2024-08-14 | 11.30 | 11.22 | -0.03 | -0.27% | 11.21 | 11.33 | 5338 | 600 | 0.52% |
| 2024-08-13 | 11.15 | 11.25 | 0.17 | 1.53% | 11.02 | 11.25 | 6624 | 739 | 0.65% |