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 | 14.38 | 14.28 | -0.15 | -1.04% | 14.13 | 14.51 | 142948 | 20455 | 1.55% |
| 2024-11-20 | 14.47 | 14.43 | -0.03 | -0.21% | 14.27 | 14.53 | 149741 | 21567 | 1.62% |
| 2024-11-19 | 14.09 | 14.46 | 0.37 | 2.63% | 14.05 | 14.49 | 139228 | 19869 | 1.51% |
| 2024-11-18 | 14.58 | 14.09 | -0.34 | -2.36% | 13.99 | 14.65 | 170532 | 24253 | 1.85% |
| 2024-11-15 | 15.02 | 14.43 | -0.70 | -4.63% | 14.43 | 15.23 | 226022 | 33481 | 2.45% |
| 2024-11-14 | 15.58 | 15.13 | -0.44 | -2.83% | 15.09 | 15.85 | 223871 | 34617 | 2.43% |
| 2024-11-13 | 15.45 | 15.57 | -0.14 | -0.89% | 15.20 | 15.72 | 211414 | 32707 | 2.29% |
| 2024-11-12 | 16.35 | 15.71 | -0.59 | -3.62% | 15.57 | 16.53 | 407544 | 65004 | 4.42% |
| 2024-11-11 | 15.57 | 16.30 | 0.75 | 4.82% | 15.57 | 16.31 | 555616 | 89305 | 6.03% |
| 2024-11-08 | 15.42 | 15.55 | 0.24 | 1.57% | 15.31 | 16.07 | 484224 | 75666 | 5.25% |
| 2024-11-07 | 15.18 | 15.31 | 0.11 | 0.72% | 15.00 | 15.55 | 274998 | 41834 | 2.98% |
| 2024-11-06 | 15.34 | 15.20 | -0.14 | -0.91% | 15.00 | 15.53 | 344468 | 52608 | 3.74% |
| 2024-11-05 | 14.92 | 15.34 | 0.16 | 1.05% | 14.81 | 15.45 | 412765 | 62631 | 4.48% |
| 2024-11-04 | 14.08 | 15.18 | 0.91 | 6.38% | 14.07 | 15.70 | 458312 | 69365 | 4.97% |
| 2024-11-01 | 15.03 | 14.27 | -0.83 | -5.50% | 14.20 | 15.04 | 316186 | 45974 | 3.43% |
| 2024-10-31 | 14.68 | 15.10 | 0.37 | 2.51% | 14.56 | 15.24 | 347348 | 52083 | 3.77% |
| 2024-10-30 | 14.94 | 14.73 | -0.27 | -1.80% | 14.60 | 15.07 | 269139 | 39777 | 2.92% |
| 2024-10-29 | 15.31 | 15.00 | -0.50 | -3.23% | 14.97 | 15.40 | 346573 | 52385 | 3.76% |
| 2024-10-28 | 15.18 | 15.50 | 0.48 | 3.20% | 14.76 | 15.66 | 439449 | 67029 | 4.77% |
| 2024-10-25 | 15.02 | 15.02 | 0.03 | 0.20% | 14.90 | 15.16 | 280906 | 42183 | 3.05% |
| 2024-10-24 | 15.00 | 14.99 | -0.31 | -2.03% | 14.88 | 15.49 | 315916 | 47585 | 3.43% |
| 2024-10-23 | 15.01 | 15.30 | 0.09 | 0.59% | 14.92 | 16.11 | 539135 | 83784 | 5.85% |
| 2024-10-22 | 16.00 | 15.21 | -0.61 | -3.86% | 15.09 | 16.08 | 819257 | 127992 | 8.89% |
| 2024-10-21 | 15.80 | 15.82 | 1.44 | 10.01% | 15.05 | 15.82 | 714102 | 111554 | 7.75% |
| 2024-10-18 | 13.80 | 14.38 | 0.58 | 4.20% | 13.68 | 14.72 | 448493 | 63966 | 4.86% |
| 2024-10-17 | 14.00 | 13.80 | -0.01 | -0.07% | 13.78 | 14.22 | 229820 | 32060 | 2.49% |
| 2024-10-16 | 13.70 | 13.81 | -0.27 | -1.92% | 13.58 | 13.98 | 250489 | 34478 | 2.72% |
| 2024-10-15 | 13.88 | 14.08 | 0.19 | 1.37% | 13.49 | 14.88 | 561395 | 80202 | 6.09% |
| 2024-10-14 | 12.69 | 13.89 | 1.20 | 9.46% | 12.46 | 13.96 | 411296 | 55380 | 4.46% |
| 2024-10-11 | 13.45 | 12.69 | -0.80 | -5.93% | 12.56 | 13.45 | 248342 | 32039 | 2.69% |
| 2024-10-10 | 14.29 | 13.49 | -0.80 | -5.60% | 13.20 | 14.43 | 393944 | 53955 | 4.27% |
| 2024-10-09 | 14.96 | 14.29 | -0.19 | -1.31% | 14.00 | 15.30 | 718716 | 106131 | 7.80% |
| 2024-10-08 | 14.48 | 14.48 | 1.32 | 10.03% | 13.70 | 14.48 | 422943 | 60849 | 4.59% |
| 2024-09-30 | 12.55 | 13.16 | 1.20 | 10.03% | 12.16 | 13.16 | 431931 | 55173 | 4.68% |
| 2024-09-27 | 11.65 | 11.96 | 0.47 | 4.09% | 11.42 | 11.97 | 190508 | 22252 | 2.07% |
| 2024-09-26 | 11.01 | 11.49 | 0.37 | 3.33% | 11.01 | 11.53 | 224119 | 25421 | 2.43% |
| 2024-09-25 | 11.15 | 11.12 | 0.01 | 0.09% | 11.07 | 11.35 | 205477 | 23045 | 2.23% |
| 2024-09-24 | 10.95 | 11.11 | 0.12 | 1.09% | 10.77 | 11.16 | 231611 | 25479 | 2.51% |
| 2024-09-23 | 11.15 | 10.99 | -0.35 | -3.09% | 10.93 | 11.39 | 254655 | 28099 | 2.76% |
| 2024-09-20 | 11.09 | 11.34 | 0.37 | 3.37% | 10.98 | 11.74 | 446789 | 50869 | 4.85% |
| 2024-09-19 | 9.99 | 10.97 | 1.00 | 10.03% | 9.99 | 10.97 | 296394 | 32098 | 3.21% |
| 2024-09-18 | 10.36 | 9.97 | -0.17 | -1.68% | 9.89 | 10.49 | 76271 | 7714 | 0.83% |
| 2024-09-13 | 10.04 | 10.14 | 0.10 | 1.00% | 10.01 | 10.34 | 89873 | 9153 | 0.97% |
| 2024-09-12 | 9.94 | 10.04 | 0.07 | 0.70% | 9.94 | 10.20 | 49269 | 4974 | 0.53% |
| 2024-09-11 | 10.01 | 9.97 | -0.04 | -0.40% | 9.86 | 10.01 | 32929 | 3272 | 0.36% |
| 2024-09-10 | 9.90 | 10.01 | 0.11 | 1.11% | 9.76 | 10.08 | 44859 | 4438 | 0.49% |
| 2024-09-09 | 9.95 | 9.90 | -0.05 | -0.50% | 9.87 | 10.01 | 39886 | 3962 | 0.43% |
| 2024-09-06 | 10.12 | 9.95 | -0.16 | -1.58% | 9.91 | 10.18 | 51515 | 5147 | 0.56% |
| 2024-09-05 | 10.00 | 10.11 | 0.07 | 0.70% | 10.00 | 10.19 | 32233 | 3253 | 0.35% |
| 2024-09-04 | 10.08 | 10.04 | -0.05 | -0.50% | 10.00 | 10.17 | 36262 | 3651 | 0.39% |
| 2024-09-03 | 10.05 | 10.09 | 0.04 | 0.40% | 10.02 | 10.21 | 31785 | 3211 | 0.34% |
| 2024-09-02 | 10.34 | 10.05 | -0.30 | -2.90% | 10.05 | 10.38 | 60116 | 6110 | 0.65% |
| 2024-08-30 | 10.19 | 10.35 | 0.12 | 1.17% | 10.17 | 10.50 | 69901 | 7263 | 0.76% |
| 2024-08-29 | 9.99 | 10.23 | 0.24 | 2.40% | 9.96 | 10.26 | 52128 | 5299 | 0.57% |
| 2024-08-28 | 10.00 | 9.99 | -0.01 | -0.10% | 9.91 | 10.08 | 29692 | 2967 | 0.32% |
| 2024-08-27 | 10.14 | 10.00 | -0.20 | -1.96% | 9.97 | 10.16 | 37024 | 3712 | 0.40% |
| 2024-08-26 | 10.11 | 10.20 | 0.07 | 0.69% | 10.09 | 10.29 | 36838 | 3756 | 0.40% |
| 2024-08-23 | 10.02 | 10.13 | 0.09 | 0.90% | 9.95 | 10.15 | 48287 | 4850 | 0.52% |
| 2024-08-22 | 10.20 | 10.04 | -0.17 | -1.67% | 10.02 | 10.27 | 51083 | 5163 | 0.55% |
| 2024-08-21 | 10.38 | 10.21 | -0.17 | -1.64% | 10.18 | 10.42 | 48020 | 4941 | 0.52% |
| 2024-08-20 | 10.49 | 10.38 | -0.12 | -1.14% | 10.33 | 10.50 | 47465 | 4931 | 0.51% |
| 2024-08-19 | 10.54 | 10.50 | -0.04 | -0.38% | 10.45 | 10.71 | 49985 | 5289 | 0.54% |
| 2024-08-16 | 10.76 | 10.54 | -0.19 | -1.77% | 10.53 | 10.82 | 52591 | 5596 | 0.57% |
| 2024-08-15 | 10.60 | 10.73 | 0.14 | 1.32% | 10.51 | 10.95 | 68822 | 7409 | 0.75% |
| 2024-08-14 | 10.76 | 10.59 | -0.13 | -1.21% | 10.57 | 10.79 | 44607 | 4748 | 0.48% |
| 2024-08-13 | 10.69 | 10.72 | 0.04 | 0.37% | 10.57 | 10.77 | 55534 | 5924 | 0.60% |