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 | 16.82 | 16.40 | 0.34 | 2.12% | 16.36 | 17.24 | 472003 | 78526 | 4.26% |
| 2024-11-20 | 15.34 | 16.06 | 1.46 | 10.00% | 15.07 | 16.06 | 152836 | 23997 | 1.38% |
| 2024-11-19 | 13.89 | 14.60 | 0.77 | 5.57% | 13.89 | 14.66 | 110027 | 15706 | 0.99% |
| 2024-11-18 | 14.13 | 13.83 | -0.23 | -1.64% | 13.74 | 14.27 | 80652 | 11280 | 0.73% |
| 2024-11-15 | 14.30 | 14.06 | -0.30 | -2.09% | 14.03 | 14.50 | 62787 | 8979 | 0.57% |
| 2024-11-14 | 14.80 | 14.36 | -0.57 | -3.82% | 14.32 | 14.93 | 61721 | 8992 | 0.56% |
| 2024-11-13 | 14.87 | 14.93 | -0.11 | -0.73% | 14.69 | 15.04 | 80345 | 11921 | 0.72% |
| 2024-11-12 | 15.26 | 15.04 | -0.22 | -1.44% | 14.90 | 15.55 | 108188 | 16472 | 0.98% |
| 2024-11-11 | 14.83 | 15.26 | 0.36 | 2.42% | 14.75 | 15.26 | 102606 | 15462 | 0.93% |
| 2024-11-08 | 15.02 | 14.90 | -0.02 | -0.13% | 14.83 | 15.27 | 97805 | 14730 | 0.88% |
| 2024-11-07 | 14.51 | 14.92 | 0.22 | 1.50% | 14.50 | 14.99 | 79948 | 11847 | 0.72% |
| 2024-11-06 | 14.97 | 14.70 | -0.27 | -1.80% | 14.60 | 15.05 | 87089 | 12866 | 0.79% |
| 2024-11-05 | 14.76 | 14.97 | 0.27 | 1.84% | 14.76 | 15.15 | 106679 | 15951 | 0.96% |
| 2024-11-04 | 14.20 | 14.70 | 0.50 | 3.52% | 14.16 | 14.73 | 84261 | 12298 | 0.76% |
| 2024-11-01 | 14.76 | 14.20 | -0.68 | -4.57% | 14.16 | 14.82 | 104213 | 15016 | 0.94% |
| 2024-10-31 | 14.52 | 14.88 | 0.33 | 2.27% | 14.40 | 14.96 | 110437 | 16287 | 1.00% |
| 2024-10-30 | 14.60 | 14.55 | -0.25 | -1.69% | 14.33 | 14.75 | 120104 | 17476 | 1.08% |
| 2024-10-29 | 14.49 | 14.80 | 0.20 | 1.37% | 14.49 | 15.29 | 169451 | 25363 | 1.53% |
| 2024-10-28 | 13.91 | 14.60 | 0.70 | 5.04% | 13.91 | 14.80 | 133489 | 19331 | 1.20% |
| 2024-10-25 | 13.54 | 13.90 | 0.33 | 2.43% | 13.50 | 13.95 | 96962 | 13358 | 0.87% |
| 2024-10-24 | 13.76 | 13.57 | 0.00 | 0.00% | 13.53 | 14.06 | 111941 | 15335 | 1.01% |
| 2024-10-23 | 13.40 | 13.57 | 0.03 | 0.22% | 13.40 | 13.75 | 71897 | 9762 | 0.65% |
| 2024-10-22 | 13.58 | 13.54 | 0.08 | 0.59% | 13.18 | 13.61 | 78265 | 10510 | 0.71% |
| 2024-10-21 | 13.61 | 13.46 | 0.14 | 1.05% | 13.36 | 13.86 | 108536 | 14734 | 0.98% |
| 2024-10-18 | 12.78 | 13.32 | 0.55 | 4.31% | 12.70 | 13.70 | 102765 | 13541 | 0.93% |
| 2024-10-17 | 12.90 | 12.77 | -0.03 | -0.23% | 12.73 | 13.07 | 61801 | 7973 | 0.56% |
| 2024-10-16 | 12.73 | 12.80 | -0.11 | -0.85% | 12.58 | 13.03 | 56284 | 7204 | 0.51% |
| 2024-10-15 | 13.39 | 12.91 | -0.48 | -3.58% | 12.91 | 13.45 | 75742 | 9994 | 0.68% |
| 2024-10-14 | 13.19 | 13.39 | 0.20 | 1.52% | 12.80 | 13.45 | 93834 | 12335 | 0.85% |
| 2024-10-11 | 13.77 | 13.19 | -0.59 | -4.28% | 13.00 | 13.77 | 85157 | 11338 | 0.77% |
| 2024-10-10 | 14.00 | 13.78 | -0.29 | -2.06% | 13.68 | 14.48 | 105789 | 14836 | 0.95% |
| 2024-10-09 | 15.00 | 14.07 | -1.00 | -6.64% | 13.80 | 15.14 | 168045 | 24391 | 1.52% |
| 2024-10-08 | 15.07 | 15.07 | 1.37 | 10.00% | 14.18 | 15.07 | 166596 | 24684 | 1.50% |
| 2024-09-30 | 13.15 | 13.70 | 1.25 | 10.04% | 12.82 | 13.70 | 142066 | 19004 | 1.28% |
| 2024-09-27 | 12.08 | 12.45 | 0.50 | 4.18% | 11.90 | 12.52 | 76835 | 9357 | 0.69% |
| 2024-09-26 | 11.32 | 11.95 | 0.62 | 5.47% | 11.30 | 11.95 | 77924 | 9054 | 0.70% |
| 2024-09-25 | 11.40 | 11.33 | -0.03 | -0.26% | 11.33 | 11.69 | 70886 | 8163 | 0.64% |
| 2024-09-24 | 10.95 | 11.36 | 0.48 | 4.41% | 10.85 | 11.36 | 70640 | 7870 | 0.64% |
| 2024-09-23 | 10.89 | 10.88 | 0.04 | 0.37% | 10.77 | 11.11 | 44355 | 4850 | 0.40% |
| 2024-09-20 | 10.91 | 10.84 | -0.07 | -0.64% | 10.77 | 11.03 | 48753 | 5313 | 0.44% |
| 2024-09-19 | 10.91 | 10.91 | 0.10 | 0.93% | 10.69 | 11.07 | 49560 | 5391 | 0.45% |
| 2024-09-18 | 10.68 | 10.81 | 0.13 | 1.22% | 10.58 | 10.84 | 28500 | 3047 | 0.26% |
| 2024-09-13 | 10.79 | 10.68 | -0.15 | -1.39% | 10.67 | 10.87 | 23390 | 2515 | 0.21% |
| 2024-09-12 | 10.91 | 10.83 | -0.03 | -0.28% | 10.82 | 11.10 | 28672 | 3138 | 0.26% |
| 2024-09-11 | 10.87 | 10.86 | -0.11 | -1.00% | 10.75 | 11.00 | 29127 | 3158 | 0.26% |
| 2024-09-10 | 10.89 | 10.97 | 0.17 | 1.57% | 10.66 | 10.98 | 32522 | 3517 | 0.29% |
| 2024-09-09 | 10.91 | 10.80 | -0.10 | -0.92% | 10.73 | 11.00 | 31146 | 3375 | 0.28% |
| 2024-09-06 | 11.28 | 10.90 | -0.33 | -2.94% | 10.88 | 11.33 | 43908 | 4830 | 0.40% |
| 2024-09-05 | 11.13 | 11.23 | 0.11 | 0.99% | 11.13 | 11.33 | 32705 | 3671 | 0.29% |
| 2024-09-04 | 11.18 | 11.12 | -0.11 | -0.98% | 11.06 | 11.29 | 35196 | 3928 | 0.32% |
| 2024-09-03 | 11.13 | 11.23 | 0.23 | 2.09% | 10.99 | 11.34 | 54253 | 6090 | 0.49% |
| 2024-09-02 | 11.27 | 11.00 | -0.27 | -2.40% | 10.95 | 11.27 | 66993 | 7437 | 0.60% |
| 2024-08-30 | 11.32 | 11.27 | 0.04 | 0.36% | 11.16 | 11.52 | 61804 | 7008 | 0.56% |
| 2024-08-29 | 10.96 | 11.23 | 0.22 | 2.00% | 10.94 | 11.28 | 37213 | 4154 | 0.34% |
| 2024-08-28 | 10.96 | 11.01 | -0.03 | -0.27% | 10.94 | 11.16 | 36477 | 4021 | 0.33% |
| 2024-08-27 | 11.28 | 11.04 | -0.25 | -2.21% | 10.92 | 11.28 | 53982 | 5962 | 0.49% |
| 2024-08-26 | 11.36 | 11.29 | -0.14 | -1.22% | 11.26 | 11.53 | 33375 | 3793 | 0.30% |
| 2024-08-23 | 11.35 | 11.43 | 0.00 | 0.00% | 11.34 | 11.52 | 22531 | 2575 | 0.20% |
| 2024-08-22 | 11.59 | 11.43 | -0.12 | -1.04% | 11.38 | 11.70 | 25573 | 2939 | 0.23% |
| 2024-08-21 | 11.52 | 11.55 | -0.02 | -0.17% | 11.41 | 11.65 | 29367 | 3396 | 0.26% |
| 2024-08-20 | 11.89 | 11.57 | -0.19 | -1.62% | 11.48 | 11.89 | 31620 | 3666 | 0.29% |
| 2024-08-19 | 11.70 | 11.76 | 0.13 | 1.12% | 11.58 | 11.92 | 42143 | 4958 | 0.38% |
| 2024-08-16 | 11.70 | 11.63 | 0.00 | 0.00% | 11.51 | 11.86 | 54565 | 6368 | 0.49% |
| 2024-08-15 | 11.70 | 11.63 | -0.13 | -1.11% | 11.62 | 11.91 | 45053 | 5286 | 0.41% |
| 2024-08-14 | 11.95 | 11.76 | -0.21 | -1.75% | 11.71 | 12.03 | 31096 | 3668 | 0.28% |
| 2024-08-13 | 12.09 | 11.97 | 0.05 | 0.42% | 11.76 | 12.10 | 42434 | 5037 | 0.38% |