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 | 13.85 | 13.65 | -0.05 | -0.36% | 13.45 | 14.00 | 87805 | 12079 | 1.70% |
| 2024-11-20 | 13.66 | 13.70 | 0.05 | 0.37% | 13.43 | 13.78 | 95191 | 12941 | 1.84% |
| 2024-11-19 | 13.28 | 13.65 | 0.39 | 2.94% | 13.19 | 13.70 | 95794 | 12885 | 1.85% |
| 2024-11-18 | 13.81 | 13.26 | -0.68 | -4.88% | 13.13 | 13.93 | 124375 | 16753 | 2.40% |
| 2024-11-15 | 14.55 | 13.94 | -0.74 | -5.04% | 13.90 | 14.76 | 135565 | 19400 | 2.62% |
| 2024-11-14 | 15.38 | 14.68 | -0.84 | -5.41% | 14.62 | 15.49 | 200217 | 29956 | 3.87% |
| 2024-11-13 | 14.44 | 15.52 | 0.99 | 6.81% | 14.33 | 15.70 | 329830 | 50161 | 6.37% |
| 2024-11-12 | 14.80 | 14.53 | -0.23 | -1.56% | 14.32 | 15.11 | 207767 | 30686 | 4.01% |
| 2024-11-11 | 13.88 | 14.76 | 0.88 | 6.34% | 13.78 | 14.84 | 251415 | 36361 | 4.86% |
| 2024-11-08 | 14.11 | 13.88 | -0.01 | -0.07% | 13.77 | 14.34 | 163451 | 22896 | 3.16% |
| 2024-11-07 | 13.54 | 13.89 | 0.10 | 0.73% | 13.35 | 13.92 | 137724 | 18838 | 2.66% |
| 2024-11-06 | 14.06 | 13.79 | -0.19 | -1.36% | 13.68 | 14.44 | 175125 | 24595 | 3.38% |
| 2024-11-05 | 13.32 | 13.98 | 0.67 | 5.03% | 13.17 | 14.20 | 178812 | 24593 | 3.45% |
| 2024-11-04 | 13.14 | 13.31 | 0.18 | 1.37% | 13.05 | 13.43 | 85623 | 11369 | 1.65% |
| 2024-11-01 | 13.73 | 13.13 | -0.60 | -4.37% | 13.12 | 13.73 | 149914 | 19935 | 2.90% |
| 2024-10-31 | 13.76 | 13.73 | -0.30 | -2.14% | 13.30 | 13.93 | 226025 | 30855 | 4.37% |
| 2024-10-30 | 14.31 | 14.03 | -0.39 | -2.70% | 13.88 | 14.56 | 134629 | 19088 | 2.60% |
| 2024-10-29 | 15.30 | 14.42 | -0.62 | -4.12% | 14.38 | 15.67 | 209237 | 31138 | 4.04% |
| 2024-10-28 | 15.47 | 15.04 | -0.14 | -0.92% | 14.55 | 15.47 | 198950 | 29604 | 3.84% |
| 2024-10-25 | 13.79 | 15.18 | 1.28 | 9.21% | 13.78 | 15.75 | 353660 | 52945 | 6.83% |
| 2024-10-24 | 14.50 | 13.90 | -0.58 | -4.01% | 13.83 | 14.50 | 167086 | 23468 | 3.23% |
| 2024-10-23 | 13.79 | 14.48 | 0.68 | 4.93% | 13.52 | 14.80 | 282045 | 40285 | 5.45% |
| 2024-10-22 | 13.40 | 13.80 | 0.33 | 2.45% | 13.06 | 13.96 | 183493 | 24746 | 3.55% |
| 2024-10-21 | 13.31 | 13.47 | 0.39 | 2.98% | 13.30 | 14.02 | 206030 | 28028 | 3.98% |
| 2024-10-18 | 12.09 | 13.08 | 0.84 | 6.86% | 12.09 | 13.68 | 194286 | 24968 | 3.75% |
| 2024-10-17 | 12.46 | 12.24 | -0.14 | -1.13% | 12.23 | 12.63 | 93387 | 11619 | 1.80% |
| 2024-10-16 | 12.67 | 12.38 | -0.35 | -2.75% | 12.27 | 12.70 | 105002 | 13124 | 2.03% |
| 2024-10-15 | 13.05 | 12.73 | -0.22 | -1.70% | 12.57 | 13.27 | 144153 | 18571 | 2.79% |
| 2024-10-14 | 12.75 | 12.95 | 0.24 | 1.89% | 12.21 | 13.00 | 159237 | 20171 | 3.08% |
| 2024-10-11 | 13.69 | 12.71 | -1.06 | -7.70% | 12.46 | 13.73 | 174664 | 22692 | 3.37% |
| 2024-10-10 | 14.63 | 14.15 | -0.37 | -2.55% | 14.15 | 15.43 | 212698 | 31158 | 4.11% |
| 2024-10-09 | 16.26 | 14.52 | -2.55 | -14.94% | 14.50 | 16.73 | 346716 | 53900 | 6.70% |
| 2024-10-08 | 17.09 | 17.07 | 2.83 | 19.87% | 15.41 | 17.09 | 477811 | 79344 | 9.23% |
| 2024-09-30 | 12.90 | 14.24 | 2.37 | 19.97% | 12.83 | 14.24 | 389922 | 53108 | 7.53% |
| 2024-09-27 | 11.00 | 11.87 | 1.13 | 10.52% | 10.94 | 11.87 | 138567 | 15821 | 2.68% |
| 2024-09-26 | 10.30 | 10.74 | 0.44 | 4.27% | 10.20 | 10.76 | 115711 | 12143 | 2.24% |
| 2024-09-25 | 10.26 | 10.30 | 0.14 | 1.38% | 10.22 | 10.58 | 135799 | 14163 | 2.62% |
| 2024-09-24 | 9.50 | 10.16 | 0.69 | 7.29% | 9.50 | 10.17 | 144455 | 14302 | 2.79% |
| 2024-09-23 | 9.56 | 9.47 | -0.09 | -0.94% | 9.45 | 9.63 | 39753 | 3780 | 0.77% |
| 2024-09-20 | 9.76 | 9.56 | -0.24 | -2.45% | 9.47 | 9.80 | 59202 | 5675 | 1.14% |
| 2024-09-19 | 9.61 | 9.80 | 0.22 | 2.30% | 9.58 | 9.98 | 72484 | 7097 | 1.40% |
| 2024-09-18 | 9.70 | 9.58 | -0.11 | -1.14% | 9.48 | 9.72 | 42318 | 4047 | 0.82% |
| 2024-09-13 | 10.01 | 9.69 | -0.30 | -3.00% | 9.69 | 10.01 | 71192 | 6976 | 1.38% |
| 2024-09-12 | 10.04 | 9.99 | 0.00 | 0.00% | 9.99 | 10.37 | 80150 | 8146 | 1.55% |
| 2024-09-11 | 9.80 | 9.99 | 0.15 | 1.52% | 9.75 | 10.18 | 77394 | 7751 | 1.50% |
| 2024-09-10 | 9.90 | 9.84 | -0.03 | -0.30% | 9.64 | 9.95 | 61325 | 5999 | 1.18% |
| 2024-09-09 | 10.08 | 9.87 | -0.22 | -2.18% | 9.85 | 10.14 | 72034 | 7174 | 1.39% |
| 2024-09-06 | 10.39 | 10.09 | -0.27 | -2.61% | 10.08 | 10.39 | 70669 | 7179 | 1.37% |
| 2024-09-05 | 10.32 | 10.36 | 0.05 | 0.48% | 10.24 | 10.64 | 90118 | 9401 | 1.74% |
| 2024-09-04 | 10.25 | 10.31 | 0.00 | 0.00% | 10.20 | 10.56 | 75205 | 7820 | 1.45% |
| 2024-09-03 | 10.29 | 10.31 | 0.05 | 0.49% | 10.08 | 10.42 | 71487 | 7359 | 1.38% |
| 2024-09-02 | 10.72 | 10.26 | -0.54 | -5.00% | 10.25 | 10.84 | 93561 | 9804 | 1.81% |
| 2024-08-30 | 10.51 | 10.80 | 0.08 | 0.75% | 10.40 | 11.05 | 131869 | 14147 | 2.55% |
| 2024-08-29 | 10.27 | 10.72 | 0.40 | 3.88% | 10.22 | 10.75 | 71789 | 7594 | 1.39% |
| 2024-08-28 | 10.19 | 10.32 | 0.10 | 0.98% | 10.08 | 10.35 | 41384 | 4241 | 0.80% |
| 2024-08-27 | 10.33 | 10.22 | -0.08 | -0.78% | 10.09 | 10.41 | 56920 | 5835 | 1.10% |
| 2024-08-26 | 10.26 | 10.30 | 0.04 | 0.39% | 10.23 | 10.61 | 52083 | 5421 | 1.01% |
| 2024-08-23 | 10.25 | 10.26 | 0.01 | 0.10% | 10.18 | 10.39 | 35403 | 3634 | 0.68% |
| 2024-08-22 | 10.58 | 10.25 | -0.25 | -2.38% | 10.22 | 10.59 | 48309 | 5022 | 0.93% |
| 2024-08-21 | 10.71 | 10.50 | -0.18 | -1.69% | 10.50 | 10.71 | 36724 | 3891 | 0.71% |
| 2024-08-20 | 10.96 | 10.68 | -0.28 | -2.55% | 10.64 | 11.00 | 55203 | 5942 | 1.07% |
| 2024-08-19 | 11.05 | 10.96 | -0.09 | -0.81% | 10.93 | 11.14 | 38224 | 4215 | 0.74% |
| 2024-08-16 | 11.33 | 11.05 | -0.25 | -2.21% | 11.04 | 11.33 | 54035 | 6016 | 1.04% |
| 2024-08-15 | 11.16 | 11.30 | 0.15 | 1.35% | 11.04 | 11.53 | 71793 | 8112 | 1.39% |
| 2024-08-14 | 11.49 | 11.15 | -0.32 | -2.79% | 11.15 | 11.62 | 53048 | 5985 | 1.02% |
| 2024-08-13 | 11.31 | 11.47 | 0.08 | 0.70% | 11.18 | 11.58 | 63270 | 7190 | 1.22% |