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 | 16.48 | 16.38 | -0.14 | -0.85% | 16.03 | 17.40 | 348506 | 58193 | 18.30% |
| 2024-11-20 | 14.80 | 16.52 | 1.50 | 9.99% | 14.70 | 16.52 | 310619 | 48638 | 16.31% |
| 2024-11-19 | 14.42 | 15.02 | 0.76 | 5.33% | 14.27 | 15.04 | 153010 | 22369 | 8.03% |
| 2024-11-18 | 15.19 | 14.26 | -0.88 | -5.81% | 14.00 | 15.24 | 185861 | 26773 | 9.76% |
| 2024-11-15 | 14.43 | 15.14 | 0.61 | 4.20% | 14.31 | 15.26 | 271336 | 40543 | 14.25% |
| 2024-11-14 | 14.40 | 14.53 | 0.20 | 1.40% | 14.22 | 15.25 | 222364 | 32782 | 11.68% |
| 2024-11-13 | 14.25 | 14.33 | -0.08 | -0.56% | 13.86 | 14.38 | 69183 | 9789 | 3.63% |
| 2024-11-12 | 14.69 | 14.41 | -0.19 | -1.30% | 14.21 | 14.77 | 97936 | 14201 | 5.14% |
| 2024-11-11 | 14.16 | 14.60 | 0.42 | 2.96% | 14.12 | 14.68 | 107872 | 15577 | 5.66% |
| 2024-11-08 | 14.35 | 14.18 | 0.08 | 0.57% | 14.06 | 14.55 | 126085 | 18061 | 6.62% |
| 2024-11-07 | 13.78 | 14.10 | 0.31 | 2.25% | 13.61 | 14.12 | 99805 | 13917 | 5.24% |
| 2024-11-06 | 13.75 | 13.79 | 0.05 | 0.36% | 13.57 | 13.94 | 85087 | 11749 | 4.47% |
| 2024-11-05 | 13.58 | 13.74 | 0.12 | 0.88% | 13.40 | 13.78 | 78667 | 10730 | 4.13% |
| 2024-11-04 | 13.11 | 13.62 | 0.51 | 3.89% | 13.05 | 13.86 | 99757 | 13548 | 5.24% |
| 2024-11-01 | 13.73 | 13.11 | -0.71 | -5.14% | 13.04 | 13.79 | 94937 | 12596 | 4.99% |
| 2024-10-31 | 13.71 | 13.82 | -0.05 | -0.36% | 13.53 | 13.87 | 93905 | 12889 | 4.93% |
| 2024-10-30 | 14.11 | 13.87 | -0.63 | -4.34% | 13.60 | 14.11 | 148379 | 20548 | 7.79% |
| 2024-10-29 | 14.90 | 14.50 | 0.00 | 0.00% | 14.28 | 14.95 | 153819 | 22450 | 8.08% |
| 2024-10-28 | 13.90 | 14.50 | 0.60 | 4.32% | 13.85 | 14.50 | 114805 | 16347 | 6.03% |
| 2024-10-25 | 13.89 | 13.90 | 0.10 | 0.72% | 13.86 | 14.16 | 97741 | 13642 | 5.13% |
| 2024-10-24 | 13.95 | 13.80 | 0.08 | 0.58% | 13.71 | 14.13 | 98228 | 13621 | 5.16% |
| 2024-10-23 | 13.63 | 13.72 | 0.09 | 0.66% | 13.35 | 14.08 | 106131 | 14543 | 5.57% |
| 2024-10-22 | 13.19 | 13.63 | 0.44 | 3.34% | 13.12 | 13.68 | 91420 | 12347 | 4.80% |
| 2024-10-21 | 13.03 | 13.19 | 0.19 | 1.46% | 12.95 | 13.30 | 69690 | 9146 | 3.66% |
| 2024-10-18 | 12.55 | 13.00 | 0.35 | 2.77% | 12.55 | 13.16 | 76362 | 9896 | 4.01% |
| 2024-10-17 | 12.68 | 12.65 | -0.01 | -0.08% | 12.63 | 12.93 | 44182 | 5643 | 2.32% |
| 2024-10-16 | 12.60 | 12.66 | -0.14 | -1.09% | 12.51 | 12.86 | 47844 | 6064 | 2.51% |
| 2024-10-15 | 13.02 | 12.80 | -0.23 | -1.77% | 12.78 | 13.15 | 56561 | 7323 | 2.97% |
| 2024-10-14 | 12.77 | 13.03 | 0.26 | 2.04% | 12.59 | 13.07 | 59529 | 7674 | 3.13% |
| 2024-10-11 | 13.21 | 12.77 | -0.50 | -3.77% | 12.64 | 13.27 | 72851 | 9420 | 3.83% |
| 2024-10-10 | 13.18 | 13.27 | -0.04 | -0.30% | 12.98 | 13.65 | 84342 | 11245 | 4.43% |
| 2024-10-09 | 14.31 | 13.31 | -1.47 | -9.95% | 13.31 | 14.31 | 142593 | 19617 | 7.49% |
| 2024-10-08 | 15.50 | 14.78 | 0.68 | 4.82% | 13.75 | 15.50 | 188986 | 27746 | 9.92% |
| 2024-09-30 | 13.40 | 14.10 | 1.16 | 8.96% | 13.00 | 14.18 | 177910 | 24325 | 9.34% |
| 2024-09-27 | 12.66 | 12.94 | 0.50 | 4.02% | 12.50 | 12.94 | 52303 | 6651 | 2.75% |
| 2024-09-26 | 12.20 | 12.44 | 0.28 | 2.30% | 12.09 | 12.45 | 56712 | 6985 | 2.98% |
| 2024-09-25 | 12.20 | 12.16 | 0.03 | 0.25% | 12.10 | 12.44 | 74919 | 9183 | 3.93% |
| 2024-09-24 | 12.08 | 12.13 | 0.49 | 4.21% | 11.75 | 12.44 | 79983 | 9644 | 4.20% |
| 2024-09-23 | 11.42 | 11.64 | 0.22 | 1.93% | 11.32 | 11.70 | 28320 | 3281 | 1.49% |
| 2024-09-20 | 11.58 | 11.42 | -0.14 | -1.21% | 11.38 | 11.62 | 25370 | 2910 | 1.33% |
| 2024-09-19 | 11.48 | 11.56 | 0.19 | 1.67% | 11.32 | 11.63 | 22803 | 2628 | 1.20% |
| 2024-09-18 | 11.32 | 11.37 | -0.02 | -0.18% | 11.10 | 11.46 | 23860 | 2687 | 1.25% |
| 2024-09-13 | 11.71 | 11.39 | -0.31 | -2.65% | 11.34 | 11.78 | 36045 | 4139 | 1.90% |
| 2024-09-12 | 11.76 | 11.70 | -0.09 | -0.76% | 11.70 | 11.91 | 20025 | 2361 | 1.05% |
| 2024-09-11 | 11.91 | 11.79 | -0.13 | -1.09% | 11.75 | 11.91 | 19185 | 2267 | 1.01% |
| 2024-09-10 | 11.90 | 11.92 | 0.09 | 0.76% | 11.68 | 12.00 | 24804 | 2932 | 1.30% |
| 2024-09-09 | 11.79 | 11.83 | -0.05 | -0.42% | 11.64 | 11.91 | 26549 | 3130 | 1.40% |
| 2024-09-06 | 12.08 | 11.88 | -0.20 | -1.66% | 11.86 | 12.22 | 38785 | 4663 | 2.04% |
| 2024-09-05 | 11.98 | 12.08 | -0.14 | -1.15% | 11.91 | 12.16 | 41200 | 4963 | 2.17% |
| 2024-09-04 | 12.15 | 12.22 | 0.00 | 0.00% | 12.04 | 12.30 | 30343 | 3693 | 1.60% |
| 2024-09-03 | 11.99 | 12.22 | 0.23 | 1.92% | 11.79 | 12.23 | 35745 | 4325 | 1.88% |
| 2024-09-02 | 12.23 | 11.99 | -0.25 | -2.04% | 11.97 | 12.37 | 47133 | 5736 | 2.48% |
| 2024-08-30 | 11.95 | 12.24 | 0.30 | 2.51% | 11.87 | 12.46 | 61326 | 7511 | 3.23% |
| 2024-08-29 | 11.80 | 11.94 | 0.12 | 1.02% | 11.72 | 12.00 | 41292 | 4910 | 2.17% |
| 2024-08-28 | 11.87 | 11.82 | -0.10 | -0.84% | 11.79 | 12.09 | 32615 | 3880 | 1.72% |
| 2024-08-27 | 12.16 | 11.92 | -0.37 | -3.01% | 11.86 | 12.27 | 50428 | 6047 | 2.65% |
| 2024-08-26 | 12.25 | 12.29 | 0.03 | 0.24% | 11.88 | 12.48 | 50275 | 6119 | 2.64% |
| 2024-08-23 | 13.00 | 12.26 | -0.86 | -6.55% | 12.03 | 13.00 | 89171 | 11126 | 4.69% |
| 2024-08-22 | 13.30 | 13.12 | 0.03 | 0.23% | 13.08 | 13.39 | 76562 | 10100 | 4.03% |
| 2024-08-21 | 12.85 | 13.09 | 0.13 | 1.00% | 12.80 | 13.16 | 54350 | 7064 | 2.86% |
| 2024-08-20 | 13.50 | 12.96 | -0.33 | -2.48% | 12.90 | 13.52 | 56663 | 7424 | 2.98% |
| 2024-08-19 | 12.82 | 13.29 | 0.47 | 3.67% | 12.78 | 13.32 | 70479 | 9227 | 3.71% |
| 2024-08-16 | 12.81 | 12.82 | -0.08 | -0.62% | 12.80 | 12.98 | 37591 | 4837 | 1.98% |
| 2024-08-15 | 12.70 | 12.90 | 0.04 | 0.31% | 12.67 | 13.04 | 43354 | 5601 | 2.28% |
| 2024-08-14 | 13.25 | 12.86 | -0.41 | -3.09% | 12.82 | 13.25 | 60032 | 7778 | 3.16% |
| 2024-08-13 | 13.43 | 13.27 | -0.23 | -1.70% | 13.03 | 13.60 | 64673 | 8576 | 3.40% |