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 | 16.41 | 16.17 | -0.24 | -1.46% | 16.03 | 17.14 | 163272 | 27005 | 9.58% |
| 2024-11-20 | 14.77 | 16.41 | 1.49 | 9.99% | 14.71 | 16.41 | 99828 | 15805 | 5.86% |
| 2024-11-19 | 15.00 | 14.92 | -0.37 | -2.42% | 14.35 | 15.10 | 82487 | 12159 | 4.84% |
| 2024-11-18 | 14.37 | 15.29 | 0.94 | 6.55% | 14.21 | 15.61 | 124465 | 18669 | 7.30% |
| 2024-11-15 | 14.00 | 14.35 | 0.38 | 2.72% | 14.00 | 15.30 | 125359 | 18508 | 7.36% |
| 2024-11-14 | 14.12 | 13.97 | -0.18 | -1.27% | 13.93 | 14.30 | 54598 | 7708 | 3.20% |
| 2024-11-13 | 13.86 | 14.15 | 0.20 | 1.43% | 13.68 | 14.18 | 45138 | 6303 | 2.65% |
| 2024-11-12 | 13.85 | 13.95 | 0.07 | 0.50% | 13.69 | 14.03 | 45364 | 6312 | 2.66% |
| 2024-11-11 | 13.75 | 13.88 | 0.09 | 0.65% | 13.46 | 13.89 | 37362 | 5108 | 2.19% |
| 2024-11-08 | 14.01 | 13.79 | -0.19 | -1.36% | 13.72 | 14.30 | 49133 | 6858 | 2.88% |
| 2024-11-07 | 13.70 | 13.98 | 0.22 | 1.60% | 13.62 | 14.23 | 57310 | 8014 | 3.36% |
| 2024-11-06 | 13.34 | 13.76 | 0.44 | 3.30% | 13.29 | 13.84 | 61843 | 8409 | 3.63% |
| 2024-11-05 | 13.10 | 13.32 | 0.21 | 1.60% | 13.06 | 13.32 | 33072 | 4367 | 1.94% |
| 2024-11-04 | 12.83 | 13.11 | 0.29 | 2.26% | 12.70 | 13.11 | 29538 | 3825 | 1.73% |
| 2024-11-01 | 13.13 | 12.82 | -0.31 | -2.36% | 12.77 | 13.29 | 43311 | 5611 | 2.54% |
| 2024-10-31 | 12.89 | 13.13 | 0.06 | 0.46% | 12.89 | 13.31 | 31402 | 4133 | 1.84% |
| 2024-10-30 | 13.15 | 13.07 | -0.10 | -0.76% | 12.90 | 13.34 | 31538 | 4132 | 1.85% |
| 2024-10-29 | 13.62 | 13.17 | -0.45 | -3.30% | 13.15 | 13.70 | 40966 | 5470 | 2.40% |
| 2024-10-28 | 13.13 | 13.62 | 0.41 | 3.10% | 13.08 | 13.65 | 38805 | 5198 | 2.28% |
| 2024-10-25 | 12.91 | 13.21 | 0.22 | 1.69% | 12.91 | 13.21 | 28450 | 3731 | 1.67% |
| 2024-10-24 | 13.01 | 12.99 | -0.08 | -0.61% | 12.92 | 13.09 | 20183 | 2622 | 1.18% |
| 2024-10-23 | 13.23 | 13.07 | 0.03 | 0.23% | 12.95 | 13.30 | 30611 | 4009 | 1.80% |
| 2024-10-22 | 12.78 | 13.04 | 0.24 | 1.88% | 12.72 | 13.04 | 29110 | 3761 | 1.71% |
| 2024-10-21 | 12.75 | 12.80 | 0.04 | 0.31% | 12.66 | 12.90 | 32136 | 4101 | 1.89% |
| 2024-10-18 | 12.42 | 12.76 | 0.26 | 2.08% | 12.42 | 12.93 | 32366 | 4101 | 1.90% |
| 2024-10-17 | 12.67 | 12.50 | -0.22 | -1.73% | 12.50 | 12.90 | 25842 | 3284 | 1.52% |
| 2024-10-16 | 12.61 | 12.72 | -0.09 | -0.70% | 12.52 | 12.86 | 30491 | 3875 | 1.79% |
| 2024-10-15 | 13.15 | 12.81 | -0.53 | -3.97% | 12.80 | 13.23 | 47884 | 6234 | 2.81% |
| 2024-10-14 | 13.50 | 13.34 | -0.26 | -1.91% | 12.91 | 13.50 | 68673 | 9045 | 4.03% |
| 2024-10-11 | 13.45 | 13.60 | 0.24 | 1.80% | 13.45 | 14.49 | 97519 | 13526 | 5.72% |
| 2024-10-10 | 13.29 | 13.36 | -0.09 | -0.67% | 12.89 | 13.78 | 50110 | 6703 | 2.94% |
| 2024-10-09 | 14.65 | 13.45 | -1.49 | -9.97% | 13.45 | 14.65 | 59133 | 8153 | 3.47% |
| 2024-10-08 | 15.31 | 14.94 | 1.02 | 7.33% | 14.20 | 15.31 | 83079 | 12264 | 4.88% |
| 2024-09-30 | 13.19 | 13.92 | 1.22 | 9.61% | 12.75 | 13.92 | 62819 | 8441 | 3.69% |
| 2024-09-27 | 12.25 | 12.70 | 0.48 | 3.93% | 12.16 | 12.79 | 24876 | 3097 | 1.46% |
| 2024-09-26 | 11.76 | 12.22 | 0.42 | 3.56% | 11.68 | 12.22 | 23250 | 2782 | 1.36% |
| 2024-09-25 | 11.62 | 11.80 | 0.22 | 1.90% | 11.61 | 12.02 | 25330 | 2995 | 1.49% |
| 2024-09-24 | 11.00 | 11.58 | 0.56 | 5.08% | 11.00 | 11.58 | 18384 | 2084 | 1.08% |
| 2024-09-23 | 11.08 | 11.02 | 0.01 | 0.09% | 10.91 | 11.08 | 8125 | 893 | 0.48% |
| 2024-09-20 | 11.33 | 11.01 | -0.13 | -1.17% | 10.95 | 11.35 | 12539 | 1386 | 0.74% |
| 2024-09-19 | 10.70 | 11.14 | 0.45 | 4.21% | 10.70 | 11.18 | 17343 | 1912 | 1.02% |
| 2024-09-18 | 10.90 | 10.69 | -0.22 | -2.02% | 10.52 | 10.94 | 13511 | 1440 | 0.79% |
| 2024-09-13 | 11.12 | 10.91 | -0.17 | -1.53% | 10.91 | 11.17 | 12221 | 1344 | 0.72% |
| 2024-09-12 | 11.18 | 11.08 | -0.10 | -0.89% | 11.07 | 11.30 | 10667 | 1193 | 0.63% |
| 2024-09-11 | 11.28 | 11.18 | -0.19 | -1.67% | 11.11 | 11.30 | 11297 | 1265 | 0.66% |
| 2024-09-10 | 11.29 | 11.37 | 0.08 | 0.71% | 11.14 | 11.45 | 9935 | 1120 | 0.58% |
| 2024-09-09 | 11.30 | 11.29 | -0.05 | -0.44% | 11.15 | 11.40 | 10398 | 1172 | 0.61% |
| 2024-09-06 | 11.47 | 11.34 | -0.15 | -1.31% | 11.30 | 11.55 | 13077 | 1492 | 0.77% |
| 2024-09-05 | 11.70 | 11.49 | -0.07 | -0.61% | 11.44 | 11.70 | 10298 | 1186 | 0.60% |
| 2024-09-04 | 11.63 | 11.56 | -0.21 | -1.78% | 11.51 | 11.70 | 13266 | 1538 | 0.78% |
| 2024-09-03 | 11.92 | 11.77 | -0.07 | -0.59% | 11.68 | 11.95 | 15613 | 1839 | 0.92% |
| 2024-09-02 | 11.84 | 11.84 | -0.12 | -1.00% | 11.72 | 12.13 | 23784 | 2841 | 1.40% |
| 2024-08-30 | 11.63 | 11.96 | 0.43 | 3.73% | 11.53 | 12.19 | 28587 | 3420 | 1.68% |
| 2024-08-29 | 11.33 | 11.53 | 0.13 | 1.14% | 11.19 | 11.60 | 12923 | 1473 | 0.76% |
| 2024-08-28 | 11.03 | 11.40 | 0.17 | 1.51% | 11.01 | 11.60 | 18611 | 2116 | 1.09% |
| 2024-08-27 | 11.70 | 11.23 | -0.17 | -1.49% | 11.22 | 11.70 | 18646 | 2134 | 1.09% |
| 2024-08-26 | 10.97 | 11.40 | 0.39 | 3.54% | 10.97 | 11.42 | 14760 | 1661 | 0.87% |
| 2024-08-23 | 11.14 | 11.01 | -0.11 | -0.99% | 10.93 | 11.24 | 10415 | 1149 | 0.61% |
| 2024-08-22 | 11.35 | 11.12 | -0.24 | -2.11% | 11.08 | 11.43 | 11527 | 1295 | 0.68% |
| 2024-08-21 | 11.44 | 11.36 | -0.09 | -0.79% | 11.32 | 11.47 | 9173 | 1045 | 0.54% |
| 2024-08-20 | 11.80 | 11.45 | -0.30 | -2.55% | 11.33 | 11.80 | 13923 | 1603 | 0.82% |
| 2024-08-19 | 11.87 | 11.75 | -0.11 | -0.93% | 11.73 | 11.95 | 10814 | 1278 | 0.63% |
| 2024-08-16 | 12.05 | 11.86 | -0.19 | -1.58% | 11.82 | 12.14 | 17453 | 2082 | 1.02% |
| 2024-08-15 | 12.04 | 12.05 | -0.06 | -0.50% | 11.97 | 12.16 | 18385 | 2217 | 1.08% |
| 2024-08-14 | 12.14 | 12.11 | -0.14 | -1.14% | 11.86 | 12.22 | 27720 | 3350 | 1.63% |
| 2024-08-13 | 12.50 | 12.25 | 0.02 | 0.16% | 12.13 | 12.86 | 44750 | 5537 | 2.63% |