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 | 13.64 | 13.28 | -0.41 | -2.99% | 13.23 | 13.73 | 275670 | 36794 | 1.22% |
| 2024-11-20 | 13.71 | 13.69 | -0.07 | -0.51% | 13.41 | 13.72 | 177714 | 24145 | 0.79% |
| 2024-11-19 | 14.00 | 13.76 | -0.13 | -0.94% | 13.59 | 14.02 | 197619 | 27162 | 0.88% |
| 2024-11-18 | 13.80 | 13.89 | 0.21 | 1.54% | 13.79 | 14.44 | 248119 | 35001 | 1.10% |
| 2024-11-15 | 14.15 | 13.68 | -0.53 | -3.73% | 13.63 | 14.29 | 225511 | 31374 | 1.00% |
| 2024-11-14 | 15.33 | 14.21 | -0.70 | -4.69% | 14.21 | 15.33 | 332275 | 48408 | 1.47% |
| 2024-11-13 | 14.88 | 14.91 | -0.11 | -0.73% | 14.59 | 15.11 | 193156 | 28645 | 0.86% |
| 2024-11-12 | 15.28 | 15.02 | -0.25 | -1.64% | 14.86 | 15.60 | 233608 | 35622 | 1.04% |
| 2024-11-11 | 15.17 | 15.27 | -0.13 | -0.84% | 15.04 | 15.40 | 232547 | 35376 | 1.03% |
| 2024-11-08 | 16.58 | 15.40 | -1.07 | -6.50% | 15.28 | 16.70 | 398332 | 62938 | 1.77% |
| 2024-11-07 | 15.52 | 16.47 | 0.77 | 4.90% | 15.50 | 16.64 | 458630 | 74782 | 2.03% |
| 2024-11-06 | 15.03 | 15.70 | 0.66 | 4.39% | 14.77 | 16.17 | 510642 | 79096 | 2.26% |
| 2024-11-05 | 14.40 | 15.04 | 0.50 | 3.44% | 14.37 | 15.14 | 310473 | 46315 | 1.38% |
| 2024-11-04 | 14.80 | 14.54 | -0.27 | -1.82% | 14.18 | 14.88 | 307894 | 44437 | 1.37% |
| 2024-11-01 | 14.50 | 14.81 | 0.27 | 1.86% | 14.41 | 15.02 | 388195 | 57403 | 1.72% |
| 2024-10-31 | 14.03 | 14.54 | 0.33 | 2.32% | 13.90 | 15.12 | 373587 | 54722 | 1.66% |
| 2024-10-30 | 14.00 | 14.21 | 0.21 | 1.50% | 14.00 | 14.66 | 269808 | 38662 | 1.20% |
| 2024-10-29 | 14.19 | 14.00 | -0.28 | -1.96% | 13.98 | 14.60 | 167253 | 23678 | 0.74% |
| 2024-10-28 | 13.80 | 14.28 | 0.49 | 3.55% | 13.78 | 14.35 | 251748 | 35657 | 1.12% |
| 2024-10-25 | 13.81 | 13.79 | -0.06 | -0.43% | 13.70 | 14.02 | 207220 | 28688 | 0.92% |
| 2024-10-24 | 13.95 | 13.85 | -0.25 | -1.77% | 13.80 | 14.12 | 148920 | 20738 | 0.66% |
| 2024-10-23 | 14.12 | 14.10 | -0.06 | -0.42% | 14.05 | 14.37 | 195438 | 27721 | 0.87% |
| 2024-10-22 | 14.10 | 14.16 | -0.02 | -0.14% | 13.91 | 14.30 | 208402 | 29318 | 0.92% |
| 2024-10-21 | 13.83 | 14.18 | 0.27 | 1.94% | 13.64 | 14.35 | 327158 | 45939 | 1.45% |
| 2024-10-18 | 13.36 | 13.91 | 0.28 | 2.05% | 13.10 | 14.19 | 438172 | 59480 | 1.94% |
| 2024-10-17 | 15.00 | 13.63 | -1.51 | -9.97% | 13.63 | 15.00 | 537821 | 76212 | 2.38% |
| 2024-10-16 | 14.43 | 15.14 | 0.96 | 6.77% | 14.23 | 15.14 | 567101 | 83768 | 2.51% |
| 2024-10-15 | 14.14 | 14.18 | -0.30 | -2.07% | 14.02 | 14.85 | 372667 | 53879 | 1.65% |
| 2024-10-14 | 14.10 | 14.48 | 0.67 | 4.85% | 13.82 | 14.60 | 559190 | 79568 | 2.48% |
| 2024-10-11 | 13.60 | 13.81 | -0.04 | -0.29% | 13.53 | 14.12 | 336061 | 46483 | 1.49% |
| 2024-10-10 | 13.60 | 13.85 | 0.38 | 2.82% | 13.00 | 14.28 | 545522 | 75108 | 2.42% |
| 2024-10-09 | 13.99 | 13.47 | -1.17 | -7.99% | 13.28 | 14.40 | 712997 | 98441 | 3.16% |
| 2024-10-08 | 15.80 | 14.64 | 0.28 | 1.95% | 13.86 | 15.80 | 1203591 | 179991 | 5.34% |
| 2024-09-30 | 14.36 | 14.36 | 1.31 | 10.04% | 13.98 | 14.36 | 527971 | 75515 | 2.34% |
| 2024-09-27 | 12.68 | 13.05 | 1.19 | 10.03% | 12.52 | 13.05 | 445402 | 57092 | 1.97% |
| 2024-09-26 | 10.85 | 11.86 | 1.08 | 10.02% | 10.85 | 11.86 | 556528 | 63910 | 2.47% |
| 2024-09-25 | 10.85 | 10.78 | 0.05 | 0.47% | 10.77 | 11.33 | 368935 | 40874 | 1.64% |
| 2024-09-24 | 10.70 | 10.73 | 0.37 | 3.57% | 10.25 | 10.79 | 419908 | 44239 | 1.86% |
| 2024-09-23 | 10.27 | 10.36 | 0.00 | 0.00% | 10.18 | 10.54 | 166244 | 17261 | 0.74% |
| 2024-09-20 | 10.08 | 10.36 | 0.05 | 0.48% | 10.08 | 10.59 | 336927 | 34945 | 1.49% |
| 2024-09-19 | 10.02 | 10.31 | 0.36 | 3.62% | 10.02 | 10.48 | 370129 | 38094 | 1.64% |
| 2024-09-18 | 9.72 | 9.95 | 0.29 | 3.00% | 9.45 | 10.20 | 317789 | 31244 | 1.41% |
| 2024-09-13 | 9.83 | 9.66 | -0.15 | -1.53% | 9.65 | 9.90 | 157840 | 15416 | 0.70% |
| 2024-09-12 | 9.80 | 9.81 | 0.01 | 0.10% | 9.70 | 9.97 | 117174 | 11502 | 0.52% |
| 2024-09-11 | 9.75 | 9.80 | 0.05 | 0.51% | 9.62 | 9.94 | 125074 | 12254 | 0.55% |
| 2024-09-10 | 10.06 | 9.75 | -0.31 | -3.08% | 9.66 | 10.15 | 177152 | 17320 | 0.79% |
| 2024-09-09 | 10.15 | 10.06 | -0.29 | -2.80% | 9.98 | 10.24 | 185066 | 18657 | 0.82% |
| 2024-09-06 | 10.41 | 10.35 | -0.13 | -1.24% | 10.25 | 10.51 | 128908 | 13333 | 0.57% |
| 2024-09-05 | 10.60 | 10.48 | 0.05 | 0.48% | 10.37 | 10.70 | 197929 | 20809 | 0.88% |
| 2024-09-04 | 10.42 | 10.43 | -0.05 | -0.48% | 10.31 | 10.82 | 232073 | 24575 | 1.03% |
| 2024-09-03 | 10.22 | 10.48 | 0.26 | 2.54% | 10.09 | 10.57 | 257649 | 26805 | 1.14% |
| 2024-09-02 | 10.08 | 10.22 | -0.04 | -0.39% | 10.00 | 10.51 | 336656 | 34471 | 1.49% |
| 2024-08-30 | 9.65 | 10.26 | 0.70 | 7.32% | 9.56 | 10.52 | 423169 | 43367 | 1.88% |
| 2024-08-29 | 9.20 | 9.56 | 0.32 | 3.46% | 9.16 | 9.65 | 163652 | 15519 | 0.73% |
| 2024-08-28 | 9.27 | 9.24 | 0.01 | 0.11% | 9.09 | 9.34 | 81712 | 7542 | 0.36% |
| 2024-08-27 | 9.55 | 9.23 | -0.34 | -3.55% | 9.18 | 9.55 | 156080 | 14542 | 0.69% |
| 2024-08-26 | 9.26 | 9.57 | 0.27 | 2.90% | 9.18 | 9.60 | 139906 | 13243 | 0.62% |
| 2024-08-23 | 9.23 | 9.30 | -0.02 | -0.21% | 9.17 | 9.37 | 112012 | 10381 | 0.50% |
| 2024-08-22 | 9.65 | 9.32 | -0.25 | -2.61% | 9.26 | 9.74 | 156936 | 14841 | 0.70% |
| 2024-08-21 | 9.71 | 9.57 | -0.05 | -0.52% | 9.45 | 9.77 | 138211 | 13262 | 0.61% |
| 2024-08-20 | 9.75 | 9.62 | 0.21 | 2.23% | 9.55 | 9.92 | 254016 | 24777 | 1.13% |
| 2024-08-19 | 9.34 | 9.41 | 0.05 | 0.53% | 9.23 | 9.56 | 146132 | 13767 | 0.65% |
| 2024-08-16 | 9.58 | 9.36 | -0.32 | -3.31% | 9.35 | 9.67 | 163929 | 15506 | 0.73% |
| 2024-08-15 | 9.45 | 9.68 | 0.19 | 2.00% | 9.32 | 9.73 | 198056 | 18968 | 0.88% |
| 2024-08-14 | 9.56 | 9.49 | -0.12 | -1.25% | 9.47 | 9.69 | 98645 | 9424 | 0.44% |
| 2024-08-13 | 9.67 | 9.61 | -0.05 | -0.52% | 9.48 | 9.70 | 133923 | 12817 | 0.59% |