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 | 14.77 | 14.75 | 0.28 | 1.94% | 14.52 | 15.20 | 160667 | 23915 | 3.99% |
| 2024-11-20 | 13.97 | 14.47 | 0.44 | 3.14% | 13.90 | 14.75 | 136105 | 19489 | 3.38% |
| 2024-11-19 | 14.00 | 14.03 | 0.26 | 1.89% | 13.44 | 14.08 | 120577 | 16584 | 3.00% |
| 2024-11-18 | 14.85 | 13.77 | -0.96 | -6.52% | 13.60 | 14.85 | 166526 | 23271 | 4.14% |
| 2024-11-15 | 15.08 | 14.73 | -0.27 | -1.80% | 14.65 | 15.63 | 161341 | 24510 | 4.01% |
| 2024-11-14 | 15.99 | 15.00 | -0.77 | -4.88% | 14.96 | 16.05 | 160343 | 24667 | 3.99% |
| 2024-11-13 | 15.30 | 15.77 | 0.41 | 2.67% | 15.24 | 16.07 | 211398 | 33140 | 5.26% |
| 2024-11-12 | 15.85 | 15.36 | -0.43 | -2.72% | 15.16 | 16.19 | 185825 | 29123 | 4.62% |
| 2024-11-11 | 14.90 | 15.79 | 0.76 | 5.06% | 14.90 | 15.85 | 224967 | 35017 | 5.59% |
| 2024-11-08 | 15.15 | 15.03 | -0.02 | -0.13% | 14.95 | 15.49 | 187853 | 28573 | 4.67% |
| 2024-11-07 | 14.67 | 15.05 | 0.38 | 2.59% | 14.56 | 15.11 | 146295 | 21734 | 3.64% |
| 2024-11-06 | 14.80 | 14.67 | -0.03 | -0.20% | 14.52 | 15.04 | 152393 | 22550 | 3.79% |
| 2024-11-05 | 13.91 | 14.70 | 0.68 | 4.85% | 13.90 | 14.77 | 147488 | 21381 | 3.67% |
| 2024-11-04 | 13.85 | 14.02 | 0.19 | 1.37% | 13.71 | 14.14 | 111563 | 15587 | 2.77% |
| 2024-11-01 | 15.06 | 13.83 | -1.24 | -8.23% | 13.80 | 15.10 | 214696 | 30712 | 5.34% |
| 2024-10-31 | 14.70 | 15.07 | 0.29 | 1.96% | 14.37 | 15.30 | 240896 | 35897 | 5.99% |
| 2024-10-30 | 15.00 | 14.78 | -0.28 | -1.86% | 14.53 | 15.54 | 270819 | 40617 | 6.73% |
| 2024-10-29 | 15.92 | 15.06 | -0.18 | -1.18% | 14.72 | 16.47 | 421910 | 65341 | 10.49% |
| 2024-10-28 | 14.30 | 15.24 | 1.24 | 8.86% | 14.10 | 15.32 | 269620 | 39841 | 6.70% |
| 2024-10-25 | 13.80 | 14.00 | 0.24 | 1.74% | 13.77 | 14.25 | 104269 | 14581 | 2.59% |
| 2024-10-24 | 13.89 | 13.76 | -0.25 | -1.78% | 13.64 | 13.99 | 88634 | 12203 | 2.20% |
| 2024-10-23 | 14.00 | 14.01 | 0.03 | 0.21% | 13.81 | 14.35 | 125964 | 17790 | 3.13% |
| 2024-10-22 | 14.39 | 13.98 | -0.41 | -2.85% | 13.82 | 14.40 | 172983 | 24333 | 4.30% |
| 2024-10-21 | 14.32 | 14.39 | 0.23 | 1.62% | 14.23 | 14.84 | 185024 | 26786 | 4.60% |
| 2024-10-18 | 13.41 | 14.16 | 0.69 | 5.12% | 13.31 | 14.68 | 191534 | 26791 | 4.76% |
| 2024-10-17 | 13.39 | 13.47 | 0.07 | 0.52% | 13.39 | 13.92 | 124149 | 16979 | 3.09% |
| 2024-10-16 | 13.23 | 13.40 | 0.04 | 0.30% | 13.18 | 13.66 | 106708 | 14288 | 2.65% |
| 2024-10-15 | 13.60 | 13.36 | -0.31 | -2.27% | 13.35 | 14.21 | 182476 | 25235 | 4.54% |
| 2024-10-14 | 13.07 | 13.67 | 0.68 | 5.23% | 12.68 | 13.71 | 161420 | 21325 | 4.01% |
| 2024-10-11 | 13.85 | 12.99 | -0.86 | -6.21% | 12.79 | 14.07 | 185805 | 24764 | 4.62% |
| 2024-10-10 | 14.50 | 13.85 | -0.21 | -1.49% | 13.80 | 14.85 | 201563 | 28599 | 5.01% |
| 2024-10-09 | 15.10 | 14.06 | -1.90 | -11.90% | 14.03 | 15.49 | 306473 | 45528 | 7.62% |
| 2024-10-08 | 16.01 | 15.96 | 2.62 | 19.64% | 14.37 | 16.01 | 376327 | 58127 | 9.36% |
| 2024-09-30 | 12.02 | 13.34 | 2.16 | 19.32% | 11.97 | 13.34 | 261396 | 33022 | 6.50% |
| 2024-09-27 | 10.74 | 11.18 | 0.65 | 6.17% | 10.69 | 11.32 | 87386 | 9603 | 2.17% |
| 2024-09-26 | 10.13 | 10.53 | 0.37 | 3.64% | 10.11 | 10.55 | 69298 | 7168 | 1.72% |
| 2024-09-25 | 10.25 | 10.16 | 0.06 | 0.59% | 10.13 | 10.48 | 90519 | 9324 | 2.25% |
| 2024-09-24 | 9.90 | 10.10 | 0.29 | 2.96% | 9.69 | 10.11 | 81834 | 8139 | 2.03% |
| 2024-09-23 | 9.67 | 9.81 | 0.11 | 1.13% | 9.61 | 9.90 | 54777 | 5377 | 1.36% |
| 2024-09-20 | 9.60 | 9.70 | 0.06 | 0.62% | 9.58 | 9.81 | 48907 | 4751 | 1.22% |
| 2024-09-19 | 9.32 | 9.64 | 0.40 | 4.33% | 9.25 | 9.69 | 64521 | 6138 | 1.60% |
| 2024-09-18 | 9.53 | 9.24 | -0.19 | -2.01% | 9.13 | 9.54 | 49045 | 4533 | 1.22% |
| 2024-09-13 | 9.74 | 9.43 | -0.24 | -2.48% | 9.43 | 9.74 | 36665 | 3504 | 0.91% |
| 2024-09-12 | 9.61 | 9.67 | 0.11 | 1.15% | 9.61 | 9.84 | 58974 | 5744 | 1.47% |
| 2024-09-11 | 9.59 | 9.56 | -0.05 | -0.52% | 9.49 | 9.65 | 40737 | 3898 | 1.01% |
| 2024-09-10 | 9.31 | 9.61 | 0.31 | 3.33% | 9.15 | 9.68 | 63986 | 6014 | 1.59% |
| 2024-09-09 | 9.35 | 9.30 | -0.10 | -1.06% | 9.23 | 9.49 | 49701 | 4637 | 1.24% |
| 2024-09-06 | 9.73 | 9.40 | -0.32 | -3.29% | 9.37 | 9.78 | 43678 | 4162 | 1.09% |
| 2024-09-05 | 9.60 | 9.72 | 0.20 | 2.10% | 9.56 | 9.82 | 45983 | 4462 | 1.14% |
| 2024-09-04 | 9.54 | 9.52 | -0.16 | -1.65% | 9.49 | 9.69 | 31707 | 3035 | 0.79% |
| 2024-09-03 | 9.60 | 9.68 | 0.15 | 1.57% | 9.50 | 9.75 | 43081 | 4149 | 1.07% |
| 2024-09-02 | 9.91 | 9.53 | -0.34 | -3.44% | 9.53 | 9.96 | 59875 | 5818 | 1.49% |
| 2024-08-30 | 9.53 | 9.87 | 0.33 | 3.46% | 9.50 | 10.02 | 69116 | 6823 | 1.72% |
| 2024-08-29 | 9.27 | 9.54 | 0.17 | 1.81% | 9.27 | 9.59 | 44211 | 4187 | 1.10% |
| 2024-08-28 | 9.23 | 9.37 | 0.14 | 1.52% | 9.11 | 9.48 | 42284 | 3943 | 1.05% |
| 2024-08-27 | 9.39 | 9.23 | -0.21 | -2.22% | 9.17 | 9.51 | 45774 | 4254 | 1.14% |
| 2024-08-26 | 9.41 | 9.44 | 0.05 | 0.53% | 9.30 | 9.61 | 37774 | 3577 | 0.94% |
| 2024-08-23 | 9.39 | 9.39 | 0.05 | 0.54% | 9.27 | 9.56 | 47186 | 4442 | 1.17% |
| 2024-08-22 | 9.49 | 9.34 | -0.15 | -1.58% | 9.29 | 9.68 | 47194 | 4476 | 1.17% |
| 2024-08-21 | 9.50 | 9.49 | -0.05 | -0.52% | 9.47 | 9.74 | 41752 | 4010 | 1.04% |
| 2024-08-20 | 9.71 | 9.54 | -0.25 | -2.55% | 9.51 | 9.80 | 43964 | 4214 | 1.09% |
| 2024-08-19 | 9.51 | 9.79 | 0.29 | 3.05% | 9.51 | 9.95 | 69773 | 6831 | 1.73% |
| 2024-08-16 | 9.53 | 9.50 | -0.01 | -0.11% | 9.50 | 9.67 | 45798 | 4392 | 1.19% |
| 2024-08-15 | 9.21 | 9.51 | 0.25 | 2.70% | 9.12 | 9.68 | 70987 | 6730 | 1.85% |
| 2024-08-14 | 9.38 | 9.26 | -0.10 | -1.07% | 9.25 | 9.41 | 38673 | 3601 | 1.01% |
| 2024-08-13 | 9.29 | 9.36 | 0.09 | 0.97% | 9.18 | 9.39 | 37272 | 3467 | 0.97% |