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 | 14.12 | 13.79 | -0.25 | -1.78% | 13.57 | 14.28 | 12175 | 1695 | 1.18% |
| 2024-11-20 | 13.85 | 14.04 | 0.25 | 1.81% | 13.64 | 14.22 | 17253 | 2414 | 1.67% |
| 2024-11-19 | 13.26 | 13.79 | 0.51 | 3.84% | 13.00 | 13.87 | 16717 | 2237 | 1.62% |
| 2024-11-18 | 13.98 | 13.28 | -0.60 | -4.32% | 12.96 | 13.98 | 25623 | 3404 | 2.49% |
| 2024-11-15 | 14.28 | 13.88 | -0.42 | -2.94% | 13.74 | 14.61 | 17399 | 2460 | 1.69% |
| 2024-11-14 | 15.02 | 14.30 | -0.75 | -4.98% | 14.30 | 15.16 | 15192 | 2227 | 1.47% |
| 2024-11-13 | 15.00 | 15.05 | 0.04 | 0.27% | 14.59 | 15.14 | 20851 | 3112 | 2.02% |
| 2024-11-12 | 15.58 | 15.01 | -0.47 | -3.04% | 14.82 | 15.60 | 24899 | 3780 | 2.42% |
| 2024-11-11 | 15.10 | 15.48 | 0.29 | 1.91% | 14.90 | 15.62 | 26321 | 4029 | 2.55% |
| 2024-11-08 | 14.87 | 15.19 | 0.44 | 2.98% | 14.87 | 15.65 | 31519 | 4803 | 3.06% |
| 2024-11-07 | 14.91 | 14.75 | -0.24 | -1.60% | 14.44 | 15.00 | 26051 | 3820 | 2.53% |
| 2024-11-06 | 15.81 | 14.99 | -0.33 | -2.15% | 14.65 | 15.81 | 41986 | 6328 | 4.07% |
| 2024-11-05 | 14.38 | 15.32 | 0.92 | 6.39% | 14.13 | 15.44 | 45436 | 6833 | 4.41% |
| 2024-11-04 | 13.99 | 14.40 | 0.39 | 2.78% | 13.44 | 14.48 | 42404 | 5954 | 4.12% |
| 2024-11-01 | 15.90 | 14.01 | -1.79 | -11.33% | 13.96 | 16.58 | 73201 | 11003 | 7.10% |
| 2024-10-31 | 14.65 | 15.80 | 2.54 | 19.16% | 13.22 | 15.91 | 85485 | 12643 | 8.30% |
| 2024-10-30 | 13.24 | 13.26 | 0.05 | 0.38% | 12.73 | 13.66 | 29596 | 3909 | 2.87% |
| 2024-10-29 | 13.59 | 13.21 | -0.30 | -2.22% | 13.21 | 13.89 | 35309 | 4762 | 3.43% |
| 2024-10-28 | 13.00 | 13.51 | 0.79 | 6.21% | 12.77 | 14.00 | 41013 | 5600 | 3.98% |
| 2024-10-25 | 12.60 | 12.72 | 0.12 | 0.95% | 12.55 | 12.89 | 12040 | 1535 | 1.17% |
| 2024-10-24 | 12.84 | 12.60 | -0.24 | -1.87% | 12.34 | 12.93 | 13366 | 1674 | 1.30% |
| 2024-10-23 | 13.01 | 12.84 | -0.18 | -1.38% | 12.83 | 13.47 | 23803 | 3103 | 2.31% |
| 2024-10-22 | 13.00 | 13.02 | 0.12 | 0.93% | 12.58 | 13.09 | 23477 | 3019 | 2.28% |
| 2024-10-21 | 12.03 | 12.90 | 0.87 | 7.23% | 12.03 | 13.64 | 43165 | 5549 | 4.19% |
| 2024-10-18 | 11.59 | 12.03 | 0.44 | 3.80% | 11.49 | 12.20 | 20205 | 2396 | 1.96% |
| 2024-10-17 | 11.71 | 11.59 | 0.02 | 0.17% | 11.58 | 12.13 | 15108 | 1783 | 1.47% |
| 2024-10-16 | 11.10 | 11.57 | 0.32 | 2.84% | 11.00 | 11.78 | 20014 | 2303 | 1.94% |
| 2024-10-15 | 11.13 | 11.25 | 0.05 | 0.45% | 11.07 | 11.68 | 18202 | 2078 | 1.77% |
| 2024-10-14 | 10.86 | 11.20 | 0.38 | 3.51% | 10.83 | 11.28 | 17903 | 1981 | 1.74% |
| 2024-10-11 | 11.26 | 10.82 | -0.44 | -3.91% | 10.75 | 11.26 | 17220 | 1894 | 1.67% |
| 2024-10-10 | 11.42 | 11.26 | -0.13 | -1.14% | 11.19 | 11.80 | 23982 | 2748 | 2.33% |
| 2024-10-09 | 12.58 | 11.39 | -1.21 | -9.60% | 11.20 | 12.58 | 32264 | 3818 | 3.13% |
| 2024-10-08 | 13.26 | 12.60 | 1.46 | 13.11% | 11.89 | 13.27 | 40844 | 5047 | 3.96% |
| 2024-09-30 | 10.49 | 11.14 | 1.26 | 12.75% | 10.10 | 11.34 | 31760 | 3395 | 3.08% |
| 2024-09-27 | 9.50 | 9.88 | 0.49 | 5.22% | 9.40 | 9.91 | 10492 | 1019 | 1.02% |
| 2024-09-26 | 9.26 | 9.39 | 0.13 | 1.40% | 9.19 | 9.40 | 8757 | 816 | 0.85% |
| 2024-09-25 | 8.97 | 9.26 | 0.29 | 3.23% | 8.97 | 9.38 | 10476 | 967 | 1.02% |
| 2024-09-24 | 8.79 | 8.97 | 0.21 | 2.40% | 8.73 | 9.12 | 9602 | 857 | 0.93% |
| 2024-09-23 | 8.64 | 8.76 | 0.05 | 0.57% | 8.53 | 8.86 | 6000 | 525 | 0.58% |
| 2024-09-20 | 8.88 | 8.71 | -0.09 | -1.02% | 8.61 | 8.94 | 5003 | 437 | 0.49% |
| 2024-09-19 | 8.71 | 8.80 | 0.09 | 1.03% | 8.55 | 8.87 | 7635 | 667 | 0.74% |
| 2024-09-18 | 8.65 | 8.71 | 0.02 | 0.23% | 8.36 | 8.77 | 6516 | 555 | 0.63% |
| 2024-09-13 | 8.85 | 8.69 | -0.16 | -1.81% | 8.64 | 8.93 | 4268 | 374 | 0.41% |
| 2024-09-12 | 8.92 | 8.85 | 0.02 | 0.23% | 8.80 | 8.97 | 5879 | 522 | 0.57% |
| 2024-09-11 | 8.83 | 8.83 | 0.00 | 0.00% | 8.72 | 8.92 | 4708 | 415 | 0.46% |
| 2024-09-10 | 8.50 | 8.83 | 0.29 | 3.40% | 8.50 | 8.88 | 8404 | 735 | 0.82% |
| 2024-09-09 | 8.47 | 8.54 | 0.10 | 1.18% | 8.35 | 8.60 | 5835 | 496 | 0.57% |
| 2024-09-06 | 8.77 | 8.44 | -0.34 | -3.87% | 8.42 | 8.85 | 5302 | 453 | 0.51% |
| 2024-09-05 | 8.60 | 8.78 | 0.22 | 2.57% | 8.50 | 8.81 | 9086 | 790 | 0.88% |
| 2024-09-04 | 8.89 | 8.56 | -0.30 | -3.39% | 8.47 | 8.89 | 14956 | 1289 | 1.45% |
| 2024-09-03 | 8.75 | 8.86 | 0.30 | 3.50% | 8.56 | 9.28 | 16695 | 1494 | 1.62% |
| 2024-09-02 | 8.44 | 8.56 | 0.21 | 2.51% | 8.44 | 9.49 | 15822 | 1375 | 1.54% |
| 2024-08-30 | 8.19 | 8.35 | 0.20 | 2.45% | 8.16 | 8.53 | 7382 | 619 | 0.72% |
| 2024-08-29 | 8.06 | 8.15 | 0.09 | 1.12% | 7.96 | 8.23 | 3376 | 274 | 0.33% |
| 2024-08-28 | 7.93 | 8.06 | 0.13 | 1.64% | 7.85 | 8.14 | 5668 | 456 | 0.55% |
| 2024-08-27 | 8.29 | 7.93 | -0.28 | -3.41% | 7.91 | 8.29 | 5707 | 457 | 0.55% |
| 2024-08-26 | 8.09 | 8.21 | 0.16 | 1.99% | 7.90 | 8.30 | 6030 | 494 | 0.59% |
| 2024-08-23 | 8.23 | 8.05 | -0.18 | -2.19% | 7.96 | 8.33 | 6133 | 494 | 0.60% |
| 2024-08-22 | 8.48 | 8.23 | -0.14 | -1.67% | 8.20 | 8.49 | 4303 | 357 | 0.42% |
| 2024-08-21 | 8.53 | 8.37 | 0.02 | 0.24% | 8.29 | 8.53 | 3437 | 288 | 0.33% |
| 2024-08-20 | 8.41 | 8.35 | -0.15 | -1.76% | 8.30 | 8.59 | 4194 | 351 | 0.41% |
| 2024-08-19 | 8.47 | 8.50 | -0.08 | -0.93% | 8.40 | 8.65 | 4830 | 411 | 0.47% |
| 2024-08-16 | 8.66 | 8.58 | -0.08 | -0.92% | 8.51 | 8.80 | 6840 | 590 | 0.66% |
| 2024-08-15 | 8.56 | 8.66 | 0.08 | 0.93% | 8.43 | 8.80 | 6112 | 528 | 0.59% |
| 2024-08-14 | 8.74 | 8.58 | -0.10 | -1.15% | 8.58 | 8.80 | 5051 | 437 | 0.49% |
| 2024-08-13 | 8.51 | 8.68 | 0.11 | 1.28% | 8.46 | 8.80 | 6415 | 553 | 0.62% |