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 | 15.18 | 15.14 | -0.25 | -1.62% | 14.86 | 15.43 | 100066 | 15105 | 2.44% |
| 2024-11-20 | 14.77 | 15.39 | 0.55 | 3.71% | 14.59 | 15.68 | 143348 | 21649 | 3.49% |
| 2024-11-19 | 14.48 | 14.84 | -0.39 | -2.56% | 14.10 | 15.11 | 161755 | 23645 | 3.94% |
| 2024-11-18 | 16.15 | 15.23 | -1.69 | -9.99% | 15.23 | 16.15 | 144720 | 22299 | 3.52% |
| 2024-11-15 | 15.91 | 16.92 | 0.67 | 4.12% | 15.53 | 17.28 | 275189 | 45343 | 6.70% |
| 2024-11-14 | 14.77 | 16.25 | 1.48 | 10.02% | 14.60 | 16.25 | 213878 | 34194 | 5.21% |
| 2024-11-13 | 14.15 | 14.77 | 0.48 | 3.36% | 14.15 | 14.80 | 101115 | 14600 | 2.46% |
| 2024-11-12 | 14.57 | 14.29 | -0.20 | -1.38% | 14.05 | 14.76 | 72784 | 10520 | 1.77% |
| 2024-11-11 | 14.36 | 14.49 | -0.21 | -1.43% | 14.17 | 14.63 | 85725 | 12325 | 2.09% |
| 2024-11-08 | 15.36 | 14.70 | -0.55 | -3.61% | 14.56 | 15.36 | 141288 | 20891 | 3.44% |
| 2024-11-07 | 14.16 | 15.25 | 1.15 | 8.16% | 14.14 | 15.51 | 211649 | 31846 | 5.15% |
| 2024-11-06 | 14.00 | 14.10 | -0.15 | -1.05% | 14.00 | 14.51 | 118627 | 16849 | 2.89% |
| 2024-11-05 | 13.17 | 14.25 | 1.07 | 8.12% | 13.09 | 14.49 | 169743 | 23543 | 4.13% |
| 2024-11-04 | 12.89 | 13.18 | 0.21 | 1.62% | 12.73 | 13.20 | 83824 | 10881 | 2.04% |
| 2024-11-01 | 13.55 | 12.97 | -0.75 | -5.47% | 12.93 | 13.74 | 108284 | 14347 | 2.64% |
| 2024-10-31 | 13.72 | 13.72 | 0.07 | 0.51% | 13.68 | 14.24 | 125407 | 17453 | 3.05% |
| 2024-10-30 | 13.90 | 13.65 | -0.53 | -3.74% | 13.45 | 14.06 | 117224 | 16058 | 2.85% |
| 2024-10-29 | 13.50 | 14.18 | 0.35 | 2.53% | 13.21 | 14.29 | 172188 | 23586 | 4.19% |
| 2024-10-28 | 13.73 | 13.83 | -0.70 | -4.82% | 13.08 | 13.90 | 212643 | 28612 | 5.18% |
| 2024-10-25 | 14.09 | 14.53 | 0.66 | 4.76% | 13.94 | 15.26 | 253681 | 36617 | 6.18% |
| 2024-10-24 | 13.40 | 13.87 | 0.79 | 6.04% | 13.20 | 14.39 | 258991 | 36077 | 6.31% |
| 2024-10-23 | 11.89 | 13.08 | 1.19 | 10.01% | 11.79 | 13.08 | 126292 | 15962 | 3.07% |
| 2024-10-22 | 11.82 | 11.89 | -0.06 | -0.50% | 11.70 | 12.02 | 68279 | 8092 | 1.66% |
| 2024-10-21 | 11.96 | 11.95 | 0.04 | 0.34% | 11.79 | 12.02 | 58747 | 6997 | 1.43% |
| 2024-10-18 | 11.93 | 11.91 | -0.04 | -0.33% | 11.56 | 12.10 | 71829 | 8479 | 1.75% |
| 2024-10-17 | 11.58 | 11.95 | 0.30 | 2.58% | 11.58 | 12.02 | 78321 | 9254 | 1.91% |
| 2024-10-16 | 11.36 | 11.65 | 0.19 | 1.66% | 11.27 | 11.89 | 58322 | 6757 | 1.42% |
| 2024-10-15 | 11.64 | 11.46 | -0.28 | -2.39% | 11.41 | 11.80 | 47469 | 5502 | 1.16% |
| 2024-10-14 | 11.58 | 11.74 | 0.09 | 0.77% | 11.25 | 11.77 | 75144 | 8639 | 1.83% |
| 2024-10-11 | 11.84 | 11.65 | -0.16 | -1.35% | 11.46 | 12.52 | 68571 | 8190 | 1.67% |
| 2024-10-10 | 11.76 | 11.81 | -0.06 | -0.51% | 11.76 | 12.11 | 58776 | 7004 | 1.43% |
| 2024-10-09 | 13.00 | 11.87 | -1.32 | -10.01% | 11.87 | 13.00 | 83937 | 10185 | 2.04% |
| 2024-10-08 | 14.82 | 13.19 | -0.29 | -2.15% | 12.86 | 14.83 | 129240 | 17573 | 3.15% |
| 2024-09-30 | 13.16 | 13.48 | 1.00 | 8.01% | 12.47 | 13.55 | 101924 | 13284 | 2.48% |
| 2024-09-27 | 12.00 | 12.48 | 0.68 | 5.76% | 11.84 | 12.48 | 54644 | 6620 | 1.33% |
| 2024-09-26 | 10.84 | 11.80 | 0.91 | 8.36% | 10.83 | 11.88 | 69567 | 7966 | 1.69% |
| 2024-09-25 | 11.16 | 10.89 | -0.07 | -0.64% | 10.88 | 11.27 | 30940 | 3432 | 0.75% |
| 2024-09-24 | 10.55 | 10.96 | 0.44 | 4.18% | 10.54 | 10.97 | 28465 | 3068 | 0.69% |
| 2024-09-23 | 10.54 | 10.52 | -0.02 | -0.19% | 10.46 | 10.65 | 11237 | 1183 | 0.27% |
| 2024-09-20 | 10.60 | 10.54 | -0.13 | -1.22% | 10.46 | 10.70 | 12851 | 1352 | 0.31% |
| 2024-09-19 | 10.28 | 10.67 | 0.41 | 4.00% | 10.27 | 10.84 | 26602 | 2830 | 0.65% |
| 2024-09-18 | 10.35 | 10.26 | -0.08 | -0.77% | 10.13 | 10.42 | 11415 | 1167 | 0.28% |
| 2024-09-13 | 10.60 | 10.34 | -0.26 | -2.45% | 10.33 | 10.65 | 14780 | 1544 | 0.36% |
| 2024-09-12 | 10.74 | 10.60 | -0.21 | -1.94% | 10.56 | 10.90 | 13275 | 1423 | 0.32% |
| 2024-09-11 | 10.73 | 10.81 | 0.04 | 0.37% | 10.67 | 10.89 | 6215 | 670 | 0.15% |
| 2024-09-10 | 10.79 | 10.77 | 0.07 | 0.65% | 10.55 | 10.83 | 11013 | 1177 | 0.27% |
| 2024-09-09 | 10.75 | 10.70 | -0.07 | -0.65% | 10.60 | 10.84 | 15573 | 1667 | 0.38% |
| 2024-09-06 | 11.22 | 10.77 | -0.45 | -4.01% | 10.75 | 11.42 | 22622 | 2465 | 0.55% |
| 2024-09-05 | 10.94 | 11.22 | 0.35 | 3.22% | 10.85 | 11.26 | 20564 | 2283 | 0.50% |
| 2024-09-04 | 10.73 | 10.87 | 0.03 | 0.28% | 10.73 | 11.01 | 14377 | 1561 | 0.35% |
| 2024-09-03 | 10.74 | 10.84 | 0.13 | 1.21% | 10.69 | 10.96 | 13742 | 1485 | 0.33% |
| 2024-09-02 | 11.05 | 10.71 | -0.34 | -3.08% | 10.70 | 11.05 | 20623 | 2233 | 0.50% |
| 2024-08-30 | 10.88 | 11.05 | 0.17 | 1.56% | 10.67 | 11.25 | 24448 | 2698 | 0.60% |
| 2024-08-29 | 10.72 | 10.88 | 0.14 | 1.30% | 10.65 | 10.91 | 15731 | 1695 | 0.38% |
| 2024-08-28 | 10.76 | 10.74 | -0.21 | -1.92% | 10.59 | 10.97 | 13695 | 1467 | 0.33% |
| 2024-08-27 | 11.02 | 10.95 | -0.10 | -0.90% | 10.89 | 11.08 | 12186 | 1335 | 0.30% |
| 2024-08-26 | 11.12 | 11.05 | -0.08 | -0.72% | 10.97 | 11.22 | 9152 | 1015 | 0.22% |
| 2024-08-23 | 11.04 | 11.13 | 0.09 | 0.82% | 10.93 | 11.18 | 10493 | 1160 | 0.26% |
| 2024-08-22 | 11.25 | 11.04 | -0.21 | -1.87% | 10.97 | 11.32 | 9214 | 1019 | 0.22% |
| 2024-08-21 | 11.22 | 11.25 | -0.04 | -0.35% | 11.20 | 11.38 | 8499 | 957 | 0.21% |
| 2024-08-20 | 11.40 | 11.29 | -0.10 | -0.88% | 11.24 | 11.44 | 11217 | 1270 | 0.27% |
| 2024-08-19 | 11.45 | 11.39 | -0.06 | -0.52% | 11.29 | 11.61 | 13836 | 1576 | 0.34% |
| 2024-08-16 | 11.66 | 11.45 | -0.16 | -1.38% | 11.40 | 11.66 | 13174 | 1512 | 0.32% |