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 | 14.07 | 14.12 | -0.13 | -0.91% | 13.93 | 14.24 | 156908 | 22091 | 2.39% |
| 2024-11-20 | 13.70 | 14.25 | 0.45 | 3.26% | 13.67 | 14.38 | 232486 | 32779 | 3.53% |
| 2024-11-19 | 13.55 | 13.80 | 0.25 | 1.85% | 13.25 | 13.80 | 160778 | 21754 | 2.44% |
| 2024-11-18 | 13.99 | 13.55 | -0.35 | -2.52% | 13.45 | 14.10 | 198528 | 27305 | 3.02% |
| 2024-11-15 | 14.13 | 13.90 | -0.30 | -2.11% | 13.88 | 14.42 | 178874 | 25333 | 2.72% |
| 2024-11-14 | 14.74 | 14.20 | -0.63 | -4.25% | 14.19 | 14.78 | 234251 | 33870 | 3.56% |
| 2024-11-13 | 14.66 | 14.83 | 0.04 | 0.27% | 14.48 | 15.08 | 226688 | 33557 | 3.45% |
| 2024-11-12 | 14.93 | 14.79 | -0.14 | -0.94% | 14.59 | 15.31 | 359421 | 53898 | 5.46% |
| 2024-11-11 | 14.53 | 14.93 | -0.14 | -0.93% | 14.38 | 14.97 | 379274 | 55583 | 5.77% |
| 2024-11-08 | 15.98 | 15.07 | -0.87 | -5.46% | 15.01 | 15.98 | 697592 | 106436 | 10.60% |
| 2024-11-07 | 14.41 | 15.94 | 1.39 | 9.55% | 14.41 | 15.96 | 907482 | 140476 | 13.80% |
| 2024-11-06 | 14.10 | 14.55 | 0.41 | 2.90% | 13.93 | 14.78 | 634160 | 91816 | 9.64% |
| 2024-11-05 | 13.60 | 14.14 | -0.01 | -0.07% | 13.52 | 14.25 | 692977 | 96788 | 10.53% |
| 2024-11-04 | 12.88 | 14.15 | 1.29 | 10.03% | 12.70 | 14.15 | 765166 | 105436 | 11.63% |
| 2024-11-01 | 12.64 | 12.86 | 0.10 | 0.78% | 12.56 | 13.18 | 293006 | 37872 | 4.45% |
| 2024-10-31 | 12.77 | 12.76 | -0.02 | -0.16% | 12.60 | 12.90 | 188505 | 24002 | 2.87% |
| 2024-10-30 | 12.89 | 12.78 | -0.28 | -2.14% | 12.62 | 12.98 | 215122 | 27549 | 3.27% |
| 2024-10-29 | 13.54 | 13.06 | -0.60 | -4.39% | 13.03 | 13.59 | 291840 | 38693 | 4.44% |
| 2024-10-28 | 12.93 | 13.66 | 0.43 | 3.25% | 12.88 | 13.71 | 397122 | 53337 | 6.04% |
| 2024-10-25 | 13.10 | 13.23 | 0.06 | 0.46% | 13.07 | 13.35 | 201974 | 26725 | 3.07% |
| 2024-10-24 | 13.55 | 13.17 | -0.61 | -4.43% | 13.14 | 13.65 | 267046 | 35511 | 4.06% |
| 2024-10-23 | 13.39 | 13.78 | 0.42 | 3.14% | 13.21 | 14.00 | 446489 | 61017 | 6.79% |
| 2024-10-22 | 12.75 | 13.36 | 0.51 | 3.97% | 12.72 | 13.36 | 406047 | 53149 | 6.17% |
| 2024-10-21 | 12.84 | 12.85 | 0.03 | 0.23% | 12.61 | 12.96 | 251923 | 32197 | 3.83% |
| 2024-10-18 | 12.30 | 12.82 | 0.46 | 3.72% | 12.28 | 13.10 | 263177 | 33342 | 4.00% |
| 2024-10-17 | 12.68 | 12.36 | -0.30 | -2.37% | 12.33 | 12.81 | 160757 | 20168 | 2.44% |
| 2024-10-16 | 12.55 | 12.66 | -0.15 | -1.17% | 12.54 | 12.98 | 145535 | 18457 | 2.21% |
| 2024-10-15 | 13.03 | 12.81 | -0.35 | -2.66% | 12.77 | 13.23 | 168567 | 21878 | 2.56% |
| 2024-10-14 | 12.88 | 13.16 | 0.10 | 0.77% | 12.47 | 13.16 | 255286 | 32812 | 3.88% |
| 2024-10-11 | 13.31 | 13.06 | -0.34 | -2.54% | 12.70 | 13.41 | 228407 | 29694 | 3.47% |
| 2024-10-10 | 13.18 | 13.40 | -0.35 | -2.55% | 12.92 | 13.96 | 285562 | 38386 | 4.34% |
| 2024-10-09 | 14.70 | 13.75 | -1.53 | -10.01% | 13.75 | 14.70 | 401429 | 56289 | 6.10% |
| 2024-10-08 | 16.08 | 15.28 | 0.66 | 4.51% | 13.81 | 16.08 | 768189 | 118018 | 11.68% |
| 2024-09-30 | 14.58 | 14.62 | 1.33 | 10.01% | 13.61 | 14.62 | 598575 | 86221 | 9.10% |
| 2024-09-27 | 12.80 | 13.29 | 1.21 | 10.02% | 12.57 | 13.29 | 460327 | 59719 | 7.00% |
| 2024-09-26 | 10.90 | 12.08 | 1.10 | 10.02% | 10.90 | 12.08 | 433286 | 50342 | 6.59% |
| 2024-09-25 | 11.20 | 10.98 | -0.12 | -1.08% | 10.92 | 11.35 | 218958 | 24434 | 3.33% |
| 2024-09-24 | 10.80 | 11.10 | 0.41 | 3.84% | 10.58 | 11.10 | 198809 | 21672 | 3.02% |
| 2024-09-23 | 10.51 | 10.69 | 0.10 | 0.94% | 10.51 | 10.77 | 93990 | 10028 | 1.43% |
| 2024-09-20 | 10.57 | 10.59 | -0.01 | -0.09% | 10.47 | 10.73 | 94592 | 10030 | 1.44% |
| 2024-09-19 | 10.15 | 10.60 | 0.49 | 4.85% | 10.15 | 10.87 | 188146 | 19842 | 2.86% |
| 2024-09-18 | 10.09 | 10.11 | 0.02 | 0.20% | 9.80 | 10.15 | 71891 | 7166 | 1.09% |
| 2024-09-13 | 10.32 | 10.09 | -0.20 | -1.94% | 10.08 | 10.39 | 63613 | 6474 | 0.97% |
| 2024-09-12 | 10.36 | 10.29 | -0.08 | -0.77% | 10.29 | 10.52 | 62003 | 6451 | 0.94% |
| 2024-09-11 | 10.35 | 10.37 | -0.12 | -1.14% | 10.31 | 10.50 | 51614 | 5364 | 0.78% |
| 2024-09-10 | 10.33 | 10.49 | 0.20 | 1.94% | 10.28 | 10.53 | 86533 | 9012 | 1.32% |
| 2024-09-09 | 10.22 | 10.29 | -0.06 | -0.58% | 10.14 | 10.44 | 52408 | 5393 | 0.80% |
| 2024-09-06 | 10.57 | 10.35 | -0.23 | -2.17% | 10.33 | 10.60 | 55373 | 5780 | 0.84% |
| 2024-09-05 | 10.38 | 10.58 | 0.20 | 1.93% | 10.38 | 10.59 | 68884 | 7253 | 1.05% |
| 2024-09-04 | 10.35 | 10.38 | -0.04 | -0.38% | 10.30 | 10.51 | 52218 | 5440 | 0.79% |
| 2024-09-03 | 10.25 | 10.42 | 0.17 | 1.66% | 10.24 | 10.49 | 63244 | 6569 | 0.96% |
| 2024-09-02 | 10.65 | 10.25 | -0.44 | -4.12% | 10.25 | 10.65 | 107118 | 11153 | 1.63% |
| 2024-08-30 | 10.54 | 10.69 | 0.14 | 1.33% | 10.37 | 10.88 | 144386 | 15401 | 2.19% |
| 2024-08-29 | 10.17 | 10.55 | 0.38 | 3.74% | 10.16 | 10.58 | 131826 | 13749 | 2.00% |
| 2024-08-28 | 10.30 | 10.17 | -0.19 | -1.83% | 10.01 | 10.36 | 110019 | 11136 | 1.67% |
| 2024-08-27 | 10.65 | 10.36 | -0.29 | -2.72% | 10.35 | 10.65 | 82667 | 8630 | 1.26% |
| 2024-08-26 | 10.70 | 10.65 | -0.03 | -0.28% | 10.59 | 10.86 | 65121 | 6962 | 0.99% |
| 2024-08-23 | 10.77 | 10.68 | -0.10 | -0.93% | 10.62 | 10.89 | 56149 | 6024 | 0.85% |
| 2024-08-22 | 11.28 | 10.78 | -0.50 | -4.43% | 10.71 | 11.33 | 114895 | 12544 | 1.75% |
| 2024-08-21 | 11.39 | 11.28 | -0.14 | -1.23% | 11.28 | 11.47 | 44229 | 5020 | 0.67% |
| 2024-08-20 | 11.67 | 11.42 | -0.25 | -2.14% | 11.39 | 11.72 | 69593 | 7995 | 1.06% |
| 2024-08-19 | 11.70 | 11.67 | -0.04 | -0.34% | 11.65 | 11.85 | 57225 | 6697 | 0.87% |
| 2024-08-16 | 11.89 | 11.71 | -0.16 | -1.35% | 11.70 | 11.89 | 63542 | 7464 | 0.97% |
| 2024-08-15 | 11.76 | 11.87 | 0.04 | 0.34% | 11.76 | 12.01 | 70729 | 8404 | 1.08% |
| 2024-08-14 | 11.86 | 11.83 | -0.08 | -0.67% | 11.75 | 11.93 | 49471 | 5858 | 0.75% |
| 2024-08-13 | 11.97 | 11.91 | -0.11 | -0.92% | 11.75 | 12.05 | 66621 | 7892 | 1.01% |