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 | 14.25 | 14.21 | -0.10 | -0.70% | 14.05 | 14.57 | 97322 | 13897 | 1.43% |
| 2024-11-20 | 14.29 | 14.31 | -0.21 | -1.45% | 14.03 | 14.42 | 135257 | 19242 | 1.99% |
| 2024-11-19 | 13.74 | 14.52 | 0.91 | 6.69% | 13.62 | 14.62 | 242763 | 34531 | 3.58% |
| 2024-11-18 | 13.66 | 13.61 | 0.01 | 0.07% | 13.27 | 13.76 | 128369 | 17361 | 1.89% |
| 2024-11-15 | 14.26 | 13.60 | -0.64 | -4.49% | 13.60 | 14.35 | 166439 | 23100 | 2.45% |
| 2024-11-14 | 14.78 | 14.24 | -0.57 | -3.85% | 14.18 | 14.84 | 96630 | 13906 | 1.42% |
| 2024-11-13 | 15.05 | 14.81 | -0.38 | -2.50% | 14.37 | 15.12 | 170948 | 25104 | 2.52% |
| 2024-11-12 | 15.60 | 15.19 | -0.38 | -2.44% | 15.04 | 15.74 | 155613 | 23963 | 2.29% |
| 2024-11-11 | 14.58 | 15.57 | 0.99 | 6.79% | 14.51 | 15.74 | 260607 | 39986 | 3.84% |
| 2024-11-08 | 14.47 | 14.58 | 0.13 | 0.90% | 14.37 | 14.90 | 166109 | 24238 | 2.45% |
| 2024-11-07 | 14.22 | 14.45 | 0.05 | 0.35% | 14.02 | 14.48 | 161240 | 23023 | 2.37% |
| 2024-11-06 | 14.72 | 14.40 | -0.09 | -0.62% | 14.23 | 15.16 | 209159 | 30734 | 3.08% |
| 2024-11-05 | 14.30 | 14.49 | 0.19 | 1.33% | 14.23 | 14.76 | 197644 | 28645 | 2.91% |
| 2024-11-04 | 14.02 | 14.30 | 0.31 | 2.22% | 14.02 | 14.42 | 119493 | 16999 | 1.76% |
| 2024-11-01 | 15.02 | 13.99 | -1.03 | -6.86% | 13.95 | 15.05 | 240298 | 34614 | 3.54% |
| 2024-10-31 | 14.07 | 15.02 | 0.78 | 5.48% | 14.04 | 15.16 | 281644 | 41516 | 4.15% |
| 2024-10-30 | 13.82 | 14.24 | 0.18 | 1.28% | 13.65 | 14.63 | 268389 | 38364 | 3.95% |
| 2024-10-29 | 13.60 | 14.06 | 0.55 | 4.07% | 13.53 | 14.35 | 295873 | 41398 | 4.36% |
| 2024-10-28 | 13.18 | 13.51 | 0.29 | 2.19% | 13.13 | 13.56 | 99145 | 13280 | 1.46% |
| 2024-10-25 | 13.16 | 13.22 | -0.01 | -0.08% | 13.16 | 13.46 | 127991 | 16977 | 1.88% |
| 2024-10-24 | 13.24 | 13.23 | -0.15 | -1.12% | 12.97 | 13.35 | 117635 | 15456 | 1.73% |
| 2024-10-23 | 13.53 | 13.38 | -0.22 | -1.62% | 13.23 | 13.81 | 277731 | 37340 | 4.09% |
| 2024-10-22 | 12.93 | 13.60 | 0.86 | 6.75% | 12.77 | 14.01 | 466150 | 63448 | 6.86% |
| 2024-10-21 | 12.72 | 12.74 | 0.28 | 2.25% | 12.50 | 12.89 | 133377 | 16925 | 1.96% |
| 2024-10-18 | 11.90 | 12.46 | 0.50 | 4.18% | 11.85 | 12.80 | 180217 | 22332 | 2.65% |
| 2024-10-17 | 12.02 | 11.96 | 0.02 | 0.17% | 11.93 | 12.46 | 141012 | 17217 | 2.08% |
| 2024-10-16 | 11.78 | 11.94 | 0.11 | 0.93% | 11.68 | 12.24 | 90419 | 10804 | 1.33% |
| 2024-10-15 | 12.28 | 11.83 | -0.48 | -3.90% | 11.81 | 12.29 | 116528 | 14014 | 1.72% |
| 2024-10-14 | 11.99 | 12.31 | 0.53 | 4.50% | 11.78 | 12.32 | 126298 | 15252 | 1.86% |
| 2024-10-11 | 12.45 | 11.78 | -0.73 | -5.84% | 11.63 | 12.45 | 124085 | 14841 | 1.83% |
| 2024-10-10 | 12.60 | 12.51 | 0.06 | 0.48% | 12.44 | 13.05 | 158071 | 20107 | 2.33% |
| 2024-10-09 | 13.20 | 12.45 | -1.13 | -8.32% | 12.33 | 13.22 | 214896 | 27521 | 3.16% |
| 2024-10-08 | 13.69 | 13.58 | 1.13 | 9.08% | 12.80 | 13.70 | 273468 | 36708 | 4.03% |
| 2024-09-30 | 11.88 | 12.45 | 1.07 | 9.40% | 11.76 | 12.48 | 257936 | 31383 | 3.80% |
| 2024-09-27 | 10.99 | 11.38 | 0.64 | 5.96% | 10.86 | 11.41 | 96933 | 10817 | 1.43% |
| 2024-09-26 | 10.20 | 10.74 | 0.49 | 4.78% | 10.19 | 10.74 | 110227 | 11574 | 1.62% |
| 2024-09-25 | 10.35 | 10.25 | -0.01 | -0.10% | 10.23 | 10.56 | 100337 | 10455 | 1.48% |
| 2024-09-24 | 9.88 | 10.26 | 0.47 | 4.80% | 9.79 | 10.28 | 99645 | 10054 | 1.47% |
| 2024-09-23 | 9.78 | 9.79 | -0.03 | -0.31% | 9.72 | 9.92 | 39543 | 3889 | 0.58% |
| 2024-09-20 | 10.01 | 9.82 | -0.19 | -1.90% | 9.71 | 10.02 | 70561 | 6925 | 1.04% |
| 2024-09-19 | 9.71 | 10.01 | 0.35 | 3.62% | 9.63 | 10.29 | 120031 | 11995 | 1.77% |
| 2024-09-18 | 9.59 | 9.66 | 0.09 | 0.94% | 9.37 | 9.71 | 53127 | 5045 | 0.78% |
| 2024-09-13 | 9.71 | 9.57 | -0.14 | -1.44% | 9.57 | 9.71 | 38032 | 3661 | 0.56% |
| 2024-09-12 | 9.83 | 9.71 | -0.12 | -1.22% | 9.70 | 9.95 | 39048 | 3834 | 0.58% |
| 2024-09-11 | 9.88 | 9.83 | -0.02 | -0.20% | 9.74 | 9.90 | 38131 | 3743 | 0.56% |
| 2024-09-10 | 9.78 | 9.85 | 0.08 | 0.82% | 9.59 | 9.91 | 52548 | 5118 | 0.77% |
| 2024-09-09 | 9.80 | 9.77 | -0.02 | -0.20% | 9.69 | 9.91 | 44474 | 4359 | 0.65% |
| 2024-09-06 | 10.00 | 9.79 | -0.21 | -2.10% | 9.78 | 10.11 | 56123 | 5560 | 0.83% |
| 2024-09-05 | 9.86 | 10.00 | 0.14 | 1.42% | 9.86 | 10.10 | 53586 | 5347 | 0.79% |
| 2024-09-04 | 9.80 | 9.86 | 0.01 | 0.10% | 9.75 | 9.96 | 53104 | 5238 | 0.78% |
| 2024-09-03 | 9.91 | 9.85 | -0.03 | -0.30% | 9.79 | 9.98 | 82029 | 8081 | 1.21% |
| 2024-09-02 | 10.33 | 9.88 | -0.50 | -4.82% | 9.88 | 10.38 | 104103 | 10412 | 1.53% |
| 2024-08-30 | 10.22 | 10.38 | 0.16 | 1.57% | 10.05 | 10.58 | 89721 | 9337 | 1.32% |
| 2024-08-29 | 9.90 | 10.22 | 0.33 | 3.34% | 9.77 | 10.34 | 104230 | 10602 | 1.53% |
| 2024-08-28 | 10.21 | 9.89 | -0.43 | -4.17% | 9.77 | 10.30 | 129834 | 12860 | 1.91% |
| 2024-08-27 | 10.56 | 10.32 | -0.30 | -2.82% | 10.22 | 10.60 | 77744 | 8025 | 1.14% |
| 2024-08-26 | 10.55 | 10.62 | -0.07 | -0.65% | 10.55 | 10.79 | 45435 | 4834 | 0.67% |
| 2024-08-23 | 10.88 | 10.69 | -0.22 | -2.02% | 10.57 | 10.97 | 70688 | 7569 | 1.04% |
| 2024-08-22 | 11.13 | 10.91 | -0.15 | -1.36% | 10.87 | 11.21 | 43341 | 4771 | 0.64% |
| 2024-08-21 | 11.01 | 11.06 | -0.01 | -0.09% | 10.99 | 11.21 | 45060 | 4995 | 0.66% |
| 2024-08-20 | 11.77 | 11.07 | -0.38 | -3.32% | 10.99 | 11.93 | 117618 | 13238 | 1.73% |
| 2024-08-19 | 11.38 | 11.45 | 0.05 | 0.44% | 11.35 | 11.60 | 34884 | 3996 | 0.51% |
| 2024-08-16 | 11.54 | 11.40 | -0.17 | -1.47% | 11.40 | 11.62 | 48339 | 5558 | 0.71% |
| 2024-08-15 | 11.52 | 11.57 | 0.03 | 0.26% | 11.40 | 11.85 | 58473 | 6799 | 0.86% |
| 2024-08-14 | 11.79 | 11.54 | -0.25 | -2.12% | 11.53 | 11.81 | 34045 | 3947 | 0.50% |
| 2024-08-13 | 11.69 | 11.79 | 0.12 | 1.03% | 11.61 | 11.79 | 37513 | 4393 | 0.55% |