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 | 17.10 | 18.28 | 0.87 | 5.00% | 17.09 | 18.28 | 50901 | 9044 | 2.99% |
| 2024-11-20 | 17.41 | 17.41 | 0.83 | 5.01% | 16.31 | 17.41 | 256319 | 44043 | 15.08% |
| 2024-11-19 | 16.58 | 16.58 | 0.79 | 5.00% | 16.58 | 16.58 | 3387 | 561 | 0.20% |
| 2024-11-18 | 15.79 | 15.79 | 0.75 | 4.99% | 15.79 | 15.79 | 8407 | 1327 | 0.49% |
| 2024-11-15 | 14.24 | 15.04 | 0.72 | 5.03% | 14.24 | 15.04 | 47832 | 7058 | 2.81% |
| 2024-11-14 | 14.51 | 14.32 | -0.19 | -1.31% | 14.23 | 14.60 | 21510 | 3094 | 1.27% |
| 2024-11-13 | 14.30 | 14.51 | 0.15 | 1.04% | 14.20 | 14.59 | 35560 | 5115 | 2.09% |
| 2024-11-12 | 14.53 | 14.36 | -0.17 | -1.17% | 14.25 | 14.68 | 39418 | 5706 | 2.32% |
| 2024-11-11 | 14.30 | 14.53 | 0.09 | 0.62% | 14.27 | 14.55 | 26320 | 3803 | 1.55% |
| 2024-11-08 | 14.62 | 14.44 | -0.11 | -0.76% | 14.35 | 14.68 | 32769 | 4747 | 1.93% |
| 2024-11-07 | 14.29 | 14.55 | 0.17 | 1.18% | 14.29 | 14.67 | 42753 | 6202 | 2.51% |
| 2024-11-06 | 14.39 | 14.38 | -0.02 | -0.14% | 14.31 | 14.49 | 37258 | 5354 | 2.19% |
| 2024-11-05 | 14.38 | 14.40 | -0.01 | -0.07% | 14.29 | 14.44 | 46717 | 6713 | 2.75% |
| 2024-11-04 | 14.10 | 14.41 | 0.47 | 3.37% | 14.10 | 14.59 | 63466 | 9105 | 3.73% |
| 2024-11-01 | 13.76 | 13.94 | 0.08 | 0.58% | 13.67 | 14.05 | 39359 | 5456 | 2.32% |
| 2024-10-31 | 13.56 | 13.86 | 0.28 | 2.06% | 13.51 | 13.95 | 37928 | 5209 | 2.23% |
| 2024-10-30 | 13.67 | 13.58 | -0.25 | -1.81% | 13.46 | 13.74 | 42255 | 5750 | 2.49% |
| 2024-10-29 | 14.12 | 13.83 | -0.33 | -2.33% | 13.74 | 14.15 | 32012 | 4451 | 1.88% |
| 2024-10-28 | 13.92 | 14.16 | 0.27 | 1.94% | 13.81 | 14.25 | 46652 | 6554 | 2.74% |
| 2024-10-25 | 13.74 | 13.89 | 0.12 | 0.87% | 13.70 | 13.90 | 35422 | 4885 | 2.08% |
| 2024-10-24 | 13.75 | 13.77 | -0.01 | -0.07% | 13.70 | 13.84 | 20802 | 2861 | 1.22% |
| 2024-10-23 | 13.74 | 13.78 | 0.02 | 0.15% | 13.70 | 13.85 | 25857 | 3560 | 1.52% |
| 2024-10-22 | 13.55 | 13.76 | 0.14 | 1.03% | 13.55 | 13.87 | 37127 | 5095 | 2.18% |
| 2024-10-21 | 13.63 | 13.62 | 0.06 | 0.44% | 13.41 | 13.72 | 50182 | 6808 | 2.95% |
| 2024-10-18 | 13.30 | 13.56 | 0.26 | 1.95% | 13.26 | 13.68 | 37258 | 5015 | 2.19% |
| 2024-10-17 | 13.30 | 13.30 | 0.04 | 0.30% | 13.27 | 13.40 | 17539 | 2336 | 1.03% |
| 2024-10-16 | 13.19 | 13.26 | 0.02 | 0.15% | 13.10 | 13.32 | 18086 | 2390 | 1.06% |
| 2024-10-15 | 13.46 | 13.24 | -0.31 | -2.29% | 13.21 | 13.51 | 27148 | 3624 | 1.60% |
| 2024-10-14 | 13.45 | 13.55 | 0.15 | 1.12% | 13.30 | 13.55 | 19446 | 2614 | 1.14% |
| 2024-10-11 | 13.74 | 13.40 | -0.37 | -2.69% | 13.30 | 13.75 | 21913 | 2960 | 1.29% |
| 2024-10-10 | 13.81 | 13.77 | -0.05 | -0.36% | 13.66 | 14.01 | 35190 | 4864 | 2.07% |
| 2024-10-09 | 14.49 | 13.82 | -0.73 | -5.02% | 13.82 | 14.50 | 49221 | 6901 | 2.90% |
| 2024-10-08 | 14.70 | 14.55 | 0.55 | 3.93% | 14.00 | 14.70 | 97599 | 14201 | 5.74% |
| 2024-09-30 | 13.53 | 14.00 | 0.67 | 5.03% | 13.47 | 14.00 | 75695 | 10477 | 4.45% |
| 2024-09-27 | 13.15 | 13.33 | 0.25 | 1.91% | 13.05 | 13.35 | 19654 | 2594 | 1.16% |
| 2024-09-26 | 12.98 | 13.08 | 0.13 | 1.00% | 12.81 | 13.09 | 19963 | 2586 | 1.17% |
| 2024-09-25 | 12.80 | 12.95 | 0.18 | 1.41% | 12.79 | 13.05 | 18155 | 2349 | 1.07% |
| 2024-09-24 | 12.37 | 12.77 | 0.41 | 3.32% | 12.37 | 12.79 | 17422 | 2196 | 1.02% |
| 2024-09-23 | 12.32 | 12.36 | 0.03 | 0.24% | 12.25 | 12.39 | 5674 | 701 | 0.33% |
| 2024-09-20 | 12.40 | 12.33 | -0.06 | -0.48% | 12.25 | 12.42 | 8178 | 1007 | 0.48% |
| 2024-09-19 | 12.21 | 12.39 | 0.18 | 1.47% | 12.20 | 12.43 | 9888 | 1218 | 0.58% |
| 2024-09-18 | 12.40 | 12.21 | -0.16 | -1.29% | 12.09 | 12.46 | 7506 | 920 | 0.44% |
| 2024-09-13 | 12.60 | 12.37 | -0.24 | -1.90% | 12.36 | 12.60 | 10120 | 1258 | 0.60% |
| 2024-09-12 | 12.60 | 12.61 | 0.03 | 0.24% | 12.56 | 12.78 | 5392 | 682 | 0.32% |
| 2024-09-11 | 12.76 | 12.58 | -0.22 | -1.72% | 12.57 | 12.83 | 9994 | 1268 | 0.59% |
| 2024-09-10 | 12.87 | 12.80 | 0.00 | 0.00% | 12.70 | 12.87 | 7591 | 970 | 0.45% |
| 2024-09-09 | 12.96 | 12.80 | -0.15 | -1.16% | 12.76 | 12.98 | 6429 | 826 | 0.38% |
| 2024-09-06 | 13.16 | 12.95 | -0.17 | -1.30% | 12.95 | 13.16 | 6199 | 809 | 0.36% |
| 2024-09-05 | 13.18 | 13.12 | -0.05 | -0.38% | 13.07 | 13.21 | 6148 | 808 | 0.36% |
| 2024-09-04 | 13.20 | 13.17 | -0.03 | -0.23% | 13.12 | 13.24 | 5745 | 756 | 0.34% |
| 2024-09-03 | 13.19 | 13.20 | 0.00 | 0.00% | 13.13 | 13.31 | 7075 | 934 | 0.42% |
| 2024-09-02 | 13.40 | 13.20 | -0.31 | -2.29% | 13.19 | 13.48 | 12244 | 1630 | 0.72% |
| 2024-08-30 | 13.48 | 13.51 | 0.02 | 0.15% | 13.38 | 13.64 | 9761 | 1323 | 0.57% |
| 2024-08-29 | 13.35 | 13.49 | 0.07 | 0.52% | 13.32 | 13.51 | 6510 | 874 | 0.38% |
| 2024-08-28 | 13.50 | 13.42 | -0.33 | -2.40% | 13.37 | 13.65 | 13768 | 1856 | 0.81% |
| 2024-08-27 | 13.40 | 13.75 | 0.38 | 2.84% | 13.30 | 13.84 | 20110 | 2746 | 1.18% |
| 2024-08-26 | 13.30 | 13.37 | 0.06 | 0.45% | 13.28 | 13.45 | 4748 | 635 | 0.28% |
| 2024-08-23 | 13.23 | 13.31 | 0.06 | 0.45% | 13.17 | 13.31 | 4603 | 609 | 0.27% |
| 2024-08-22 | 13.30 | 13.25 | -0.02 | -0.15% | 13.22 | 13.35 | 5260 | 698 | 0.31% |
| 2024-08-21 | 13.32 | 13.27 | -0.12 | -0.90% | 13.18 | 13.39 | 7773 | 1032 | 0.46% |
| 2024-08-20 | 13.59 | 13.39 | -0.19 | -1.40% | 13.25 | 13.64 | 10481 | 1404 | 0.62% |
| 2024-08-19 | 13.54 | 13.58 | -0.02 | -0.15% | 13.48 | 13.60 | 5502 | 744 | 0.32% |
| 2024-08-16 | 13.47 | 13.60 | 0.15 | 1.12% | 13.34 | 13.65 | 12083 | 1632 | 0.71% |
| 2024-08-15 | 13.30 | 13.45 | 0.20 | 1.51% | 13.25 | 13.69 | 13214 | 1785 | 0.78% |
| 2024-08-14 | 13.50 | 13.25 | -0.24 | -1.78% | 13.23 | 13.50 | 5667 | 756 | 0.33% |
| 2024-08-13 | 13.43 | 13.49 | 0.08 | 0.60% | 13.20 | 13.58 | 10282 | 1379 | 0.60% |