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 | 14.22 | 14.19 | -0.17 | -1.18% | 13.99 | 14.38 | 42548 | 6051 | 0.40% |
| 2024-11-20 | 14.18 | 14.36 | 0.22 | 1.56% | 14.08 | 14.39 | 57739 | 8213 | 0.54% |
| 2024-11-19 | 13.95 | 14.14 | 0.19 | 1.36% | 13.88 | 14.27 | 74972 | 10575 | 0.70% |
| 2024-11-18 | 14.62 | 13.95 | -0.57 | -3.93% | 13.84 | 14.62 | 99036 | 14005 | 0.93% |
| 2024-11-15 | 14.72 | 14.52 | -0.23 | -1.56% | 14.50 | 14.87 | 50505 | 7395 | 0.47% |
| 2024-11-14 | 15.10 | 14.75 | -0.35 | -2.32% | 14.70 | 15.17 | 45957 | 6864 | 0.43% |
| 2024-11-13 | 15.30 | 15.10 | -0.27 | -1.76% | 15.01 | 15.33 | 53297 | 8072 | 0.50% |
| 2024-11-12 | 15.53 | 15.37 | -0.08 | -0.52% | 15.23 | 15.78 | 71249 | 11037 | 0.67% |
| 2024-11-11 | 15.40 | 15.45 | -0.13 | -0.83% | 15.06 | 15.56 | 83220 | 12721 | 0.78% |
| 2024-11-08 | 15.70 | 15.58 | 0.07 | 0.45% | 15.31 | 15.78 | 103929 | 16134 | 0.98% |
| 2024-11-07 | 14.38 | 15.51 | 1.05 | 7.26% | 14.26 | 15.74 | 183960 | 27920 | 1.73% |
| 2024-11-06 | 14.80 | 14.46 | -0.34 | -2.30% | 14.32 | 14.80 | 119563 | 17347 | 1.12% |
| 2024-11-05 | 14.50 | 14.80 | 0.24 | 1.65% | 14.28 | 14.90 | 105753 | 15570 | 0.99% |
| 2024-11-04 | 14.09 | 14.56 | 0.46 | 3.26% | 14.03 | 14.58 | 102966 | 14810 | 0.97% |
| 2024-11-01 | 14.03 | 14.10 | -0.12 | -0.84% | 13.93 | 14.40 | 91702 | 13018 | 0.86% |
| 2024-10-31 | 13.74 | 14.22 | 0.46 | 3.34% | 13.56 | 14.27 | 111724 | 15608 | 1.05% |
| 2024-10-30 | 13.86 | 13.76 | -0.20 | -1.43% | 13.59 | 14.10 | 81239 | 11225 | 0.76% |
| 2024-10-29 | 14.20 | 13.96 | -0.26 | -1.83% | 13.90 | 14.39 | 109906 | 15579 | 1.03% |
| 2024-10-28 | 14.00 | 14.22 | 0.64 | 4.71% | 13.52 | 14.25 | 190961 | 26679 | 1.80% |
| 2024-10-25 | 14.25 | 13.58 | -0.32 | -2.30% | 13.47 | 14.50 | 222264 | 30744 | 2.09% |
| 2024-10-24 | 13.91 | 13.90 | 0.03 | 0.22% | 13.71 | 14.06 | 130617 | 18110 | 1.23% |
| 2024-10-23 | 13.21 | 13.87 | 0.66 | 5.00% | 13.11 | 13.99 | 183352 | 25180 | 1.72% |
| 2024-10-22 | 12.73 | 13.21 | 0.47 | 3.69% | 12.63 | 13.26 | 123954 | 16086 | 1.17% |
| 2024-10-21 | 12.80 | 12.74 | -0.02 | -0.16% | 12.46 | 12.95 | 119860 | 15230 | 1.13% |
| 2024-10-18 | 12.58 | 12.76 | 0.14 | 1.11% | 12.36 | 12.99 | 122651 | 15505 | 1.15% |
| 2024-10-17 | 12.95 | 12.62 | -0.25 | -1.94% | 12.61 | 13.11 | 83492 | 10730 | 0.78% |
| 2024-10-16 | 12.68 | 12.87 | 0.07 | 0.55% | 12.49 | 13.05 | 109028 | 13990 | 1.02% |
| 2024-10-15 | 12.99 | 12.80 | -0.39 | -2.96% | 12.80 | 13.30 | 123933 | 16167 | 1.16% |
| 2024-10-14 | 12.44 | 13.19 | 0.57 | 4.52% | 12.41 | 13.35 | 233191 | 30159 | 2.19% |
| 2024-10-11 | 12.55 | 12.62 | 0.07 | 0.56% | 12.37 | 13.00 | 146628 | 18625 | 1.38% |
| 2024-10-10 | 12.55 | 12.55 | -0.12 | -0.95% | 12.10 | 12.90 | 187734 | 23557 | 1.76% |
| 2024-10-09 | 12.20 | 12.67 | -0.03 | -0.24% | 11.81 | 12.95 | 238048 | 29707 | 2.24% |
| 2024-10-08 | 13.43 | 12.70 | 0.49 | 4.01% | 12.25 | 13.43 | 334832 | 43076 | 3.15% |
| 2024-09-30 | 12.00 | 12.21 | 1.11 | 10.00% | 11.59 | 12.21 | 308027 | 36913 | 2.90% |
| 2024-09-27 | 10.68 | 11.10 | 1.01 | 10.01% | 10.48 | 11.10 | 198854 | 21641 | 1.87% |
| 2024-09-26 | 9.15 | 10.09 | 0.92 | 10.03% | 9.11 | 10.09 | 179363 | 17328 | 1.69% |
| 2024-09-25 | 9.30 | 9.17 | -0.07 | -0.76% | 9.17 | 9.48 | 100786 | 9410 | 0.95% |
| 2024-09-24 | 8.90 | 9.24 | 0.42 | 4.76% | 8.86 | 9.24 | 91720 | 8342 | 0.86% |
| 2024-09-23 | 8.85 | 8.82 | -0.06 | -0.68% | 8.80 | 9.00 | 45432 | 4028 | 0.43% |
| 2024-09-20 | 8.98 | 8.88 | -0.12 | -1.33% | 8.78 | 8.98 | 52280 | 4636 | 0.49% |
| 2024-09-19 | 8.63 | 9.00 | 0.38 | 4.41% | 8.63 | 9.13 | 92625 | 8275 | 0.87% |
| 2024-09-18 | 8.56 | 8.62 | 0.06 | 0.70% | 8.50 | 8.66 | 51872 | 4446 | 0.49% |
| 2024-09-13 | 8.79 | 8.56 | -0.24 | -2.73% | 8.53 | 8.81 | 52248 | 4517 | 0.49% |
| 2024-09-12 | 8.88 | 8.80 | -0.08 | -0.90% | 8.78 | 9.02 | 42552 | 3784 | 0.40% |
| 2024-09-11 | 8.79 | 8.88 | 0.08 | 0.91% | 8.71 | 8.98 | 51986 | 4613 | 0.49% |
| 2024-09-10 | 8.99 | 8.80 | -0.14 | -1.57% | 8.70 | 8.99 | 64904 | 5714 | 0.61% |
| 2024-09-09 | 9.04 | 8.94 | -0.14 | -1.54% | 8.83 | 9.11 | 78981 | 7078 | 0.74% |
| 2024-09-06 | 9.25 | 9.08 | -0.17 | -1.84% | 9.06 | 9.30 | 54163 | 4949 | 0.51% |
| 2024-09-05 | 9.17 | 9.25 | 0.09 | 0.98% | 9.16 | 9.35 | 60878 | 5638 | 0.57% |
| 2024-09-04 | 9.18 | 9.16 | -0.08 | -0.87% | 9.10 | 9.30 | 71969 | 6616 | 0.68% |
| 2024-09-03 | 9.16 | 9.24 | 0.03 | 0.33% | 9.01 | 9.35 | 120241 | 11061 | 1.13% |
| 2024-09-02 | 10.00 | 9.21 | -0.96 | -9.44% | 9.20 | 10.00 | 217760 | 20484 | 2.05% |
| 2024-08-30 | 9.91 | 10.17 | 0.25 | 2.52% | 9.66 | 10.36 | 88516 | 8893 | 0.83% |
| 2024-08-29 | 9.70 | 9.92 | 0.24 | 2.48% | 9.64 | 9.96 | 56358 | 5539 | 0.53% |
| 2024-08-28 | 9.68 | 9.68 | 0.02 | 0.21% | 9.61 | 9.82 | 59656 | 5790 | 0.56% |
| 2024-08-27 | 9.56 | 9.66 | 0.07 | 0.73% | 9.45 | 9.70 | 42007 | 4029 | 0.39% |
| 2024-08-26 | 9.73 | 9.59 | -0.14 | -1.44% | 9.55 | 9.76 | 42593 | 4100 | 0.40% |
| 2024-08-23 | 9.63 | 9.73 | 0.10 | 1.04% | 9.57 | 9.76 | 36489 | 3533 | 0.34% |
| 2024-08-22 | 9.76 | 9.63 | -0.07 | -0.72% | 9.54 | 9.77 | 42108 | 4057 | 0.40% |
| 2024-08-21 | 9.85 | 9.70 | -0.18 | -1.82% | 9.66 | 9.91 | 57477 | 5600 | 0.54% |
| 2024-08-20 | 9.98 | 9.88 | -0.14 | -1.40% | 9.85 | 10.07 | 42123 | 4181 | 0.40% |
| 2024-08-19 | 10.08 | 10.02 | -0.06 | -0.60% | 9.95 | 10.21 | 55287 | 5548 | 0.52% |
| 2024-08-16 | 10.30 | 10.08 | -0.24 | -2.33% | 10.06 | 10.30 | 53290 | 5393 | 0.50% |
| 2024-08-15 | 10.23 | 10.32 | 0.06 | 0.58% | 10.20 | 10.46 | 37912 | 3915 | 0.36% |
| 2024-08-14 | 10.51 | 10.26 | -0.28 | -2.66% | 10.23 | 10.52 | 48108 | 4958 | 0.45% |
| 2024-08-13 | 10.64 | 10.54 | -0.09 | -0.85% | 10.40 | 10.65 | 38493 | 4036 | 0.36% |