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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.88 | 13.40 | -0.62 | -4.42% | 13.35 | 14.27 | 135541 | 18800 | 1.82% |
| 2024-11-21 | 14.25 | 14.02 | -0.30 | -2.09% | 13.86 | 14.27 | 125884 | 17690 | 1.69% |
| 2024-11-20 | 14.15 | 14.32 | 0.17 | 1.20% | 14.00 | 14.62 | 171645 | 24434 | 2.30% |
| 2024-11-19 | 13.31 | 14.15 | 0.68 | 5.05% | 13.31 | 14.23 | 185497 | 25644 | 2.49% |
| 2024-11-18 | 14.51 | 13.47 | -0.94 | -6.52% | 13.25 | 14.58 | 195208 | 26764 | 2.62% |
| 2024-11-15 | 14.26 | 14.41 | -0.01 | -0.07% | 14.26 | 14.98 | 173289 | 25303 | 2.32% |
| 2024-11-14 | 14.98 | 14.42 | -0.56 | -3.74% | 14.39 | 15.05 | 139541 | 20532 | 1.87% |
| 2024-11-13 | 15.30 | 14.98 | -0.56 | -3.60% | 14.80 | 15.33 | 209252 | 31406 | 2.81% |
| 2024-11-12 | 15.24 | 15.54 | 0.31 | 2.04% | 15.08 | 15.77 | 378226 | 58057 | 5.07% |
| 2024-11-11 | 15.29 | 15.23 | 0.16 | 1.06% | 14.77 | 15.29 | 334699 | 50433 | 4.49% |
| 2024-11-08 | 14.29 | 15.07 | 0.78 | 5.46% | 14.29 | 15.18 | 426024 | 62988 | 5.71% |
| 2024-11-07 | 14.05 | 14.29 | 0.09 | 0.63% | 13.85 | 14.31 | 199901 | 28155 | 2.68% |
| 2024-11-06 | 14.54 | 14.20 | -0.34 | -2.34% | 14.05 | 14.70 | 295766 | 42437 | 3.97% |
| 2024-11-05 | 14.25 | 14.54 | 0.29 | 2.04% | 14.22 | 14.74 | 304594 | 44078 | 4.09% |
| 2024-11-04 | 13.61 | 14.25 | -0.22 | -1.52% | 13.61 | 14.65 | 265892 | 37687 | 3.57% |
| 2024-11-01 | 15.36 | 14.47 | -1.61 | -10.01% | 14.47 | 15.36 | 413867 | 61253 | 5.55% |
| 2024-10-31 | 15.65 | 16.08 | 0.55 | 3.54% | 14.98 | 16.97 | 793834 | 125226 | 10.65% |
| 2024-10-30 | 13.98 | 15.53 | 1.41 | 9.99% | 13.91 | 15.53 | 664922 | 100757 | 8.92% |
| 2024-10-29 | 14.19 | 14.12 | -0.13 | -0.91% | 14.10 | 14.75 | 355219 | 51158 | 4.76% |
| 2024-10-28 | 13.93 | 14.25 | 0.32 | 2.30% | 13.85 | 14.35 | 196325 | 27710 | 2.63% |
| 2024-10-25 | 14.10 | 13.93 | 0.07 | 0.51% | 13.81 | 14.13 | 136087 | 19041 | 1.83% |
| 2024-10-24 | 13.76 | 13.86 | -0.04 | -0.29% | 13.66 | 13.98 | 114208 | 15765 | 1.53% |
| 2024-10-23 | 14.25 | 13.90 | -0.25 | -1.77% | 13.83 | 14.25 | 199733 | 28083 | 2.68% |
| 2024-10-22 | 14.64 | 14.15 | -0.52 | -3.54% | 13.88 | 14.64 | 278059 | 39594 | 3.73% |
| 2024-10-21 | 14.17 | 14.67 | 0.34 | 2.37% | 13.85 | 15.59 | 453625 | 65587 | 6.08% |
| 2024-10-18 | 13.91 | 14.33 | 0.52 | 3.77% | 13.80 | 14.73 | 492395 | 69888 | 6.60% |
| 2024-10-17 | 13.49 | 13.81 | 0.32 | 2.37% | 13.06 | 14.13 | 448942 | 61291 | 6.02% |
| 2024-10-16 | 12.50 | 13.49 | 0.69 | 5.39% | 12.43 | 13.67 | 298769 | 39451 | 4.01% |
| 2024-10-15 | 12.98 | 12.80 | -0.16 | -1.23% | 12.73 | 13.41 | 200810 | 26319 | 2.69% |
| 2024-10-14 | 12.08 | 12.96 | 0.88 | 7.28% | 12.01 | 13.06 | 174304 | 21973 | 2.34% |
| 2024-10-11 | 12.78 | 12.08 | -0.72 | -5.63% | 11.90 | 12.80 | 122689 | 15119 | 1.65% |
| 2024-10-10 | 12.64 | 12.80 | 0.06 | 0.47% | 12.21 | 13.10 | 184189 | 23461 | 2.47% |
| 2024-10-09 | 13.90 | 12.74 | -1.41 | -9.96% | 12.74 | 13.90 | 212159 | 27858 | 2.85% |
| 2024-10-08 | 14.73 | 14.15 | 0.76 | 5.68% | 13.06 | 14.73 | 349896 | 48679 | 4.69% |
| 2024-09-30 | 12.77 | 13.39 | 1.21 | 9.93% | 12.42 | 13.40 | 247463 | 32274 | 3.32% |
| 2024-09-27 | 11.88 | 12.18 | 0.58 | 5.00% | 11.75 | 12.24 | 109173 | 13086 | 1.46% |
| 2024-09-26 | 11.03 | 11.60 | 0.51 | 4.60% | 10.96 | 11.61 | 140743 | 15937 | 1.89% |
| 2024-09-25 | 11.02 | 11.09 | 0.06 | 0.54% | 11.00 | 11.42 | 132033 | 14822 | 1.77% |
| 2024-09-24 | 10.82 | 11.03 | 0.22 | 2.04% | 10.55 | 11.03 | 127210 | 13796 | 1.71% |
| 2024-09-23 | 10.71 | 10.81 | 0.20 | 1.89% | 10.56 | 11.12 | 111817 | 12179 | 1.50% |
| 2024-09-20 | 10.69 | 10.61 | 0.04 | 0.38% | 10.54 | 10.77 | 62695 | 6672 | 0.84% |
| 2024-09-19 | 10.45 | 10.57 | 0.20 | 1.93% | 10.34 | 10.69 | 46843 | 4934 | 0.63% |
| 2024-09-18 | 10.60 | 10.37 | -0.18 | -1.71% | 10.18 | 10.61 | 52319 | 5407 | 0.70% |
| 2024-09-13 | 10.80 | 10.55 | -0.25 | -2.31% | 10.54 | 10.88 | 59363 | 6352 | 0.80% |
| 2024-09-12 | 11.01 | 10.80 | -0.18 | -1.64% | 10.80 | 11.15 | 58846 | 6432 | 0.79% |
| 2024-09-11 | 11.25 | 10.98 | -0.31 | -2.75% | 10.92 | 11.25 | 64895 | 7157 | 0.87% |
| 2024-09-10 | 11.22 | 11.29 | 0.07 | 0.62% | 10.95 | 11.35 | 73669 | 8196 | 0.99% |
| 2024-09-09 | 11.34 | 11.22 | -0.12 | -1.06% | 11.15 | 11.46 | 56429 | 6350 | 0.76% |
| 2024-09-06 | 11.67 | 11.34 | -0.30 | -2.58% | 11.20 | 11.67 | 74461 | 8482 | 1.00% |
| 2024-09-05 | 11.62 | 11.64 | -0.04 | -0.34% | 11.52 | 11.77 | 68027 | 7921 | 0.91% |
| 2024-09-04 | 11.81 | 11.68 | -0.29 | -2.42% | 11.48 | 11.85 | 97032 | 11301 | 1.30% |
| 2024-09-03 | 11.84 | 11.97 | 0.12 | 1.01% | 11.74 | 12.06 | 111765 | 13315 | 1.50% |
| 2024-09-02 | 12.17 | 11.85 | -0.32 | -2.63% | 11.80 | 12.25 | 112801 | 13538 | 1.51% |
| 2024-08-30 | 11.82 | 12.17 | 0.36 | 3.05% | 11.81 | 12.39 | 199192 | 24282 | 2.67% |
| 2024-08-29 | 11.12 | 11.81 | 0.69 | 6.21% | 11.02 | 12.01 | 175512 | 20368 | 2.35% |
| 2024-08-28 | 11.20 | 11.12 | -0.08 | -0.71% | 11.08 | 11.34 | 63465 | 7093 | 0.85% |
| 2024-08-27 | 11.50 | 11.20 | -0.36 | -3.11% | 11.06 | 11.50 | 84156 | 9438 | 1.13% |
| 2024-08-26 | 11.38 | 11.56 | 0.34 | 3.03% | 11.17 | 11.81 | 121090 | 13971 | 1.62% |
| 2024-08-23 | 10.81 | 11.22 | 0.26 | 2.37% | 10.70 | 11.45 | 99663 | 11054 | 1.34% |
| 2024-08-22 | 11.60 | 10.96 | -0.62 | -5.35% | 10.88 | 11.61 | 124594 | 13808 | 1.67% |
| 2024-08-21 | 11.29 | 11.58 | 0.24 | 2.12% | 11.17 | 11.74 | 98478 | 11387 | 1.32% |
| 2024-08-20 | 11.44 | 11.34 | -0.15 | -1.31% | 11.30 | 11.84 | 87147 | 9989 | 1.17% |
| 2024-08-19 | 11.90 | 11.49 | -0.34 | -2.87% | 11.48 | 11.91 | 89566 | 10394 | 1.20% |
| 2024-08-16 | 11.91 | 11.83 | -0.04 | -0.34% | 11.81 | 12.19 | 117545 | 14137 | 1.58% |
| 2024-08-15 | 11.66 | 11.87 | 0.07 | 0.59% | 11.64 | 12.06 | 121728 | 14439 | 1.63% |