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 | 15.46 | 15.55 | 0.62 | 4.15% | 15.03 | 16.38 | 357153 | 55661 | 24.18% |
| 2024-11-20 | 13.50 | 14.93 | 1.36 | 10.02% | 13.50 | 14.93 | 132075 | 19080 | 8.94% |
| 2024-11-19 | 13.27 | 13.57 | 0.29 | 2.18% | 13.20 | 13.64 | 82462 | 11062 | 5.58% |
| 2024-11-18 | 13.92 | 13.28 | -0.52 | -3.77% | 13.16 | 14.10 | 117504 | 15876 | 7.96% |
| 2024-11-15 | 14.49 | 13.80 | -0.87 | -5.93% | 13.79 | 14.65 | 173617 | 24649 | 11.75% |
| 2024-11-14 | 15.57 | 14.67 | -1.08 | -6.86% | 14.60 | 15.57 | 256361 | 38607 | 17.36% |
| 2024-11-13 | 14.25 | 15.75 | 1.43 | 9.99% | 14.24 | 15.75 | 223377 | 33903 | 15.12% |
| 2024-11-12 | 14.36 | 14.32 | -0.06 | -0.42% | 14.15 | 14.70 | 139954 | 20218 | 9.48% |
| 2024-11-11 | 13.66 | 14.38 | 0.59 | 4.28% | 13.58 | 14.73 | 159849 | 22657 | 10.82% |
| 2024-11-08 | 14.39 | 13.79 | -0.29 | -2.06% | 13.79 | 14.39 | 99373 | 13899 | 6.73% |
| 2024-11-07 | 13.80 | 14.08 | 0.17 | 1.22% | 13.72 | 14.21 | 107259 | 15084 | 7.26% |
| 2024-11-06 | 13.79 | 13.91 | 0.19 | 1.38% | 13.52 | 14.29 | 122199 | 16930 | 8.27% |
| 2024-11-05 | 13.56 | 13.72 | 0.19 | 1.40% | 13.40 | 13.79 | 99347 | 13487 | 6.73% |
| 2024-11-04 | 13.10 | 13.53 | 0.29 | 2.19% | 13.07 | 13.62 | 67809 | 9110 | 4.59% |
| 2024-11-01 | 14.16 | 13.24 | -0.89 | -6.30% | 13.15 | 14.20 | 123459 | 16694 | 8.36% |
| 2024-10-31 | 14.31 | 14.13 | -0.39 | -2.69% | 13.98 | 14.38 | 150428 | 21228 | 10.18% |
| 2024-10-30 | 14.12 | 14.52 | 0.30 | 2.11% | 13.60 | 14.97 | 244115 | 34821 | 16.53% |
| 2024-10-29 | 13.50 | 14.22 | 0.76 | 5.65% | 13.21 | 14.79 | 257540 | 36109 | 17.44% |
| 2024-10-28 | 13.08 | 13.46 | 0.31 | 2.36% | 13.02 | 13.51 | 110182 | 14600 | 7.46% |
| 2024-10-25 | 13.05 | 13.15 | 0.09 | 0.69% | 12.88 | 13.26 | 108587 | 14214 | 7.35% |
| 2024-10-24 | 12.54 | 13.06 | 0.42 | 3.32% | 12.52 | 13.58 | 156525 | 20535 | 10.60% |
| 2024-10-23 | 12.75 | 12.64 | -0.16 | -1.25% | 12.58 | 12.85 | 61159 | 7783 | 4.14% |
| 2024-10-22 | 12.72 | 12.80 | 0.07 | 0.55% | 12.62 | 12.85 | 70439 | 8982 | 4.77% |
| 2024-10-21 | 12.61 | 12.73 | 0.08 | 0.63% | 12.48 | 12.81 | 92072 | 11653 | 6.23% |
| 2024-10-18 | 12.41 | 12.65 | 0.29 | 2.35% | 12.40 | 12.86 | 99229 | 12600 | 6.72% |
| 2024-10-17 | 12.58 | 12.36 | -0.24 | -1.90% | 12.35 | 12.66 | 50715 | 6350 | 3.43% |
| 2024-10-16 | 12.30 | 12.60 | 0.07 | 0.56% | 12.24 | 12.68 | 59320 | 7433 | 4.02% |
| 2024-10-15 | 12.63 | 12.53 | -0.44 | -3.39% | 12.47 | 12.91 | 84050 | 10642 | 5.69% |
| 2024-10-14 | 12.80 | 12.97 | 0.59 | 4.77% | 12.55 | 13.06 | 99884 | 12844 | 6.76% |
| 2024-10-11 | 12.58 | 12.38 | -0.28 | -2.21% | 12.28 | 12.84 | 77264 | 9711 | 5.23% |
| 2024-10-10 | 12.59 | 12.66 | 0.07 | 0.56% | 12.43 | 13.20 | 108908 | 14011 | 7.37% |
| 2024-10-09 | 13.19 | 12.59 | -1.02 | -7.49% | 12.30 | 13.75 | 130935 | 16893 | 8.86% |
| 2024-10-08 | 14.22 | 13.61 | 0.67 | 5.18% | 12.70 | 14.22 | 190688 | 25603 | 12.91% |
| 2024-09-30 | 12.38 | 12.94 | 0.87 | 7.21% | 12.10 | 13.08 | 146501 | 18532 | 9.92% |
| 2024-09-27 | 11.80 | 12.07 | 0.32 | 2.72% | 11.72 | 12.16 | 70605 | 8439 | 4.78% |
| 2024-09-26 | 11.46 | 11.75 | 0.30 | 2.62% | 11.38 | 11.75 | 58411 | 6757 | 3.95% |
| 2024-09-25 | 11.38 | 11.45 | 0.17 | 1.51% | 11.30 | 11.75 | 71892 | 8281 | 4.87% |
| 2024-09-24 | 11.01 | 11.28 | 0.32 | 2.92% | 11.00 | 11.34 | 56955 | 6371 | 3.86% |
| 2024-09-23 | 10.90 | 10.96 | 0.05 | 0.46% | 10.82 | 11.08 | 27039 | 2961 | 1.83% |
| 2024-09-20 | 11.00 | 10.91 | -0.05 | -0.46% | 10.86 | 11.05 | 25209 | 2757 | 1.71% |
| 2024-09-19 | 10.80 | 10.96 | 0.29 | 2.72% | 10.65 | 10.96 | 37955 | 4122 | 2.57% |
| 2024-09-18 | 10.70 | 10.67 | -0.02 | -0.19% | 10.42 | 10.86 | 33973 | 3606 | 2.30% |
| 2024-09-13 | 10.92 | 10.69 | -0.23 | -2.11% | 10.65 | 11.05 | 39754 | 4305 | 2.69% |
| 2024-09-12 | 11.08 | 10.92 | -0.11 | -1.00% | 10.92 | 11.22 | 35429 | 3920 | 2.40% |
| 2024-09-11 | 11.01 | 11.03 | -0.14 | -1.25% | 10.91 | 11.11 | 32525 | 3581 | 2.20% |
| 2024-09-10 | 11.28 | 11.17 | -0.11 | -0.98% | 10.93 | 11.49 | 57942 | 6449 | 3.92% |
| 2024-09-09 | 11.51 | 11.28 | -0.34 | -2.93% | 11.18 | 11.62 | 80498 | 9128 | 5.45% |
| 2024-09-06 | 11.36 | 11.62 | 0.42 | 3.75% | 11.25 | 12.30 | 135075 | 15843 | 9.14% |
| 2024-09-05 | 10.94 | 11.20 | 0.30 | 2.75% | 10.93 | 11.80 | 62397 | 7058 | 4.22% |
| 2024-09-04 | 11.17 | 10.90 | -0.32 | -2.85% | 10.83 | 11.19 | 46504 | 5085 | 3.15% |
| 2024-09-03 | 11.21 | 11.22 | -0.08 | -0.71% | 11.16 | 11.36 | 46175 | 5188 | 3.13% |
| 2024-09-02 | 11.47 | 11.30 | -0.17 | -1.48% | 11.27 | 11.56 | 50920 | 5812 | 3.45% |
| 2024-08-30 | 11.29 | 11.47 | 0.12 | 1.06% | 11.17 | 11.58 | 84724 | 9668 | 5.74% |
| 2024-08-29 | 11.53 | 11.35 | -0.25 | -2.16% | 11.16 | 11.68 | 92058 | 10424 | 6.23% |
| 2024-08-28 | 11.38 | 11.60 | 0.32 | 2.84% | 11.21 | 12.30 | 131001 | 15383 | 8.87% |
| 2024-08-27 | 11.50 | 11.28 | -0.24 | -2.08% | 11.22 | 11.77 | 134231 | 15425 | 9.09% |
| 2024-08-26 | 10.47 | 11.52 | 1.05 | 10.03% | 10.42 | 11.52 | 105741 | 11790 | 7.16% |
| 2024-08-23 | 10.44 | 10.47 | 0.03 | 0.29% | 10.24 | 10.56 | 24155 | 2512 | 1.64% |
| 2024-08-22 | 10.61 | 10.44 | -0.25 | -2.34% | 10.43 | 10.70 | 21328 | 2248 | 1.44% |
| 2024-08-21 | 10.62 | 10.69 | 0.07 | 0.66% | 10.56 | 10.72 | 18257 | 1945 | 1.24% |
| 2024-08-20 | 10.83 | 10.62 | -0.16 | -1.48% | 10.55 | 10.85 | 31313 | 3336 | 2.12% |
| 2024-08-19 | 11.00 | 10.78 | -0.27 | -2.44% | 10.75 | 11.04 | 42608 | 4624 | 2.88% |
| 2024-08-16 | 11.18 | 11.05 | -0.13 | -1.16% | 11.00 | 11.32 | 31838 | 3550 | 2.16% |
| 2024-08-15 | 11.10 | 11.18 | 0.09 | 0.81% | 10.98 | 11.28 | 34898 | 3892 | 2.36% |
| 2024-08-14 | 11.30 | 11.09 | -0.35 | -3.06% | 11.08 | 11.39 | 53843 | 6027 | 3.65% |
| 2024-08-13 | 11.51 | 11.44 | 0.01 | 0.09% | 11.23 | 11.78 | 60119 | 6910 | 4.07% |