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 | 15.17 | 14.83 | -0.33 | -2.18% | 14.71 | 15.37 | 11840 | 1773 | 1.78% |
| 2024-11-20 | 14.66 | 15.16 | 0.58 | 3.98% | 14.51 | 15.36 | 16410 | 2473 | 2.47% |
| 2024-11-19 | 14.14 | 14.58 | 0.53 | 3.77% | 14.08 | 14.66 | 13189 | 1906 | 1.99% |
| 2024-11-18 | 14.57 | 14.05 | -0.49 | -3.37% | 13.98 | 15.03 | 12713 | 1816 | 1.91% |
| 2024-11-15 | 15.13 | 14.54 | -0.76 | -4.97% | 14.51 | 15.46 | 15098 | 2262 | 2.27% |
| 2024-11-14 | 15.60 | 15.30 | -0.47 | -2.98% | 15.27 | 16.09 | 17384 | 2697 | 2.62% |
| 2024-11-13 | 16.03 | 15.77 | -0.27 | -1.68% | 15.16 | 16.19 | 24150 | 3775 | 3.64% |
| 2024-11-12 | 15.60 | 16.04 | 0.39 | 2.49% | 15.38 | 17.14 | 41001 | 6636 | 6.18% |
| 2024-11-11 | 14.09 | 15.65 | 1.42 | 9.98% | 14.08 | 15.72 | 31390 | 4702 | 4.73% |
| 2024-11-08 | 14.33 | 14.23 | 0.05 | 0.35% | 14.00 | 14.80 | 24500 | 3513 | 3.69% |
| 2024-11-07 | 13.35 | 14.18 | 0.68 | 5.04% | 13.31 | 14.20 | 17847 | 2475 | 2.69% |
| 2024-11-06 | 13.60 | 13.50 | -0.05 | -0.37% | 13.36 | 13.93 | 14864 | 2023 | 2.24% |
| 2024-11-05 | 13.22 | 13.55 | 0.37 | 2.81% | 13.10 | 13.68 | 19011 | 2553 | 2.86% |
| 2024-11-04 | 12.85 | 13.18 | 0.17 | 1.31% | 12.75 | 13.31 | 11662 | 1528 | 1.76% |
| 2024-11-01 | 13.59 | 13.01 | -0.56 | -4.13% | 12.82 | 13.97 | 21614 | 2878 | 3.26% |
| 2024-10-31 | 13.30 | 13.57 | 0.27 | 2.03% | 13.26 | 13.80 | 15002 | 2039 | 2.26% |
| 2024-10-30 | 13.58 | 13.30 | -0.49 | -3.55% | 13.05 | 13.80 | 17375 | 2328 | 2.62% |
| 2024-10-29 | 14.47 | 13.79 | -0.76 | -5.22% | 13.68 | 14.86 | 21080 | 2947 | 3.17% |
| 2024-10-28 | 14.00 | 14.55 | 0.84 | 6.13% | 13.73 | 14.66 | 24542 | 3506 | 3.70% |
| 2024-10-25 | 13.30 | 13.71 | 0.51 | 3.86% | 13.10 | 13.85 | 22335 | 3017 | 3.36% |
| 2024-10-24 | 13.15 | 13.20 | 0.06 | 0.46% | 13.01 | 13.99 | 18666 | 2503 | 2.81% |
| 2024-10-23 | 13.01 | 13.14 | 0.13 | 1.00% | 12.85 | 13.23 | 12931 | 1688 | 1.95% |
| 2024-10-22 | 12.91 | 13.01 | 0.10 | 0.77% | 12.81 | 13.27 | 11982 | 1557 | 1.80% |
| 2024-10-21 | 12.88 | 12.91 | 0.26 | 2.06% | 12.55 | 13.17 | 16249 | 2087 | 2.45% |
| 2024-10-18 | 12.16 | 12.65 | 0.46 | 3.77% | 11.86 | 12.96 | 17945 | 2226 | 2.70% |
| 2024-10-17 | 12.32 | 12.19 | -0.19 | -1.53% | 12.16 | 12.68 | 11668 | 1441 | 1.76% |
| 2024-10-16 | 12.37 | 12.38 | 0.19 | 1.56% | 12.10 | 12.52 | 10444 | 1284 | 1.57% |
| 2024-10-15 | 12.41 | 12.19 | -0.38 | -3.02% | 12.18 | 12.69 | 12631 | 1569 | 1.90% |
| 2024-10-14 | 12.58 | 12.57 | 0.17 | 1.37% | 12.01 | 12.68 | 13893 | 1723 | 2.09% |
| 2024-10-11 | 13.19 | 12.40 | -0.79 | -5.99% | 12.00 | 13.23 | 18533 | 2305 | 2.79% |
| 2024-10-10 | 13.44 | 13.19 | -0.02 | -0.15% | 12.84 | 13.81 | 19024 | 2531 | 2.87% |
| 2024-10-09 | 14.37 | 13.21 | -2.13 | -13.89% | 13.15 | 14.68 | 26422 | 3678 | 3.98% |
| 2024-10-08 | 15.60 | 15.34 | 2.24 | 17.10% | 13.80 | 15.60 | 42956 | 6293 | 6.47% |
| 2024-09-30 | 11.88 | 13.10 | 1.89 | 16.86% | 11.47 | 13.23 | 33945 | 4174 | 5.11% |
| 2024-09-27 | 10.60 | 11.21 | 0.77 | 7.38% | 10.47 | 11.35 | 11757 | 1275 | 1.77% |
| 2024-09-26 | 10.12 | 10.44 | 0.44 | 4.40% | 9.93 | 10.44 | 12746 | 1302 | 1.92% |
| 2024-09-25 | 10.12 | 10.00 | 0.13 | 1.32% | 9.97 | 10.33 | 12352 | 1253 | 1.86% |
| 2024-09-24 | 9.80 | 9.87 | 0.32 | 3.35% | 9.44 | 9.87 | 12697 | 1233 | 1.91% |
| 2024-09-23 | 9.49 | 9.55 | 0.04 | 0.42% | 9.41 | 9.66 | 5660 | 540 | 0.85% |
| 2024-09-20 | 9.66 | 9.51 | -0.15 | -1.55% | 9.46 | 9.71 | 7866 | 753 | 1.18% |
| 2024-09-19 | 9.61 | 9.66 | 0.11 | 1.15% | 9.53 | 9.81 | 9450 | 916 | 1.42% |
| 2024-09-18 | 9.61 | 9.55 | -0.24 | -2.45% | 9.36 | 9.79 | 10112 | 963 | 1.52% |
| 2024-09-13 | 10.37 | 9.79 | -0.60 | -5.77% | 9.76 | 10.37 | 13975 | 1394 | 2.10% |
| 2024-09-12 | 10.41 | 10.39 | -0.05 | -0.48% | 10.39 | 10.65 | 6634 | 696 | 1.00% |
| 2024-09-11 | 10.79 | 10.44 | -0.19 | -1.79% | 10.32 | 10.79 | 8582 | 900 | 1.29% |
| 2024-09-10 | 10.23 | 10.63 | 0.28 | 2.71% | 10.22 | 10.81 | 12734 | 1344 | 1.92% |
| 2024-09-09 | 10.60 | 10.35 | -0.05 | -0.48% | 10.21 | 10.60 | 6675 | 690 | 1.01% |
| 2024-09-06 | 10.83 | 10.40 | -0.50 | -4.59% | 10.35 | 11.15 | 13635 | 1454 | 2.05% |
| 2024-09-05 | 10.81 | 10.90 | 0.09 | 0.83% | 10.79 | 11.13 | 8932 | 981 | 1.35% |
| 2024-09-04 | 10.99 | 10.81 | -0.38 | -3.40% | 10.81 | 11.35 | 12800 | 1409 | 1.93% |
| 2024-09-03 | 11.13 | 11.19 | 0.08 | 0.72% | 10.86 | 11.78 | 16746 | 1890 | 2.52% |
| 2024-09-02 | 11.73 | 11.11 | -0.62 | -5.29% | 11.11 | 11.84 | 20884 | 2379 | 3.15% |
| 2024-08-30 | 11.42 | 11.73 | 0.23 | 2.00% | 11.21 | 12.03 | 33636 | 3910 | 5.07% |
| 2024-08-29 | 11.28 | 11.50 | -0.29 | -2.46% | 11.14 | 11.60 | 32942 | 3745 | 4.96% |
| 2024-08-28 | 12.50 | 11.79 | -1.01 | -7.89% | 11.13 | 12.50 | 60555 | 6984 | 9.12% |
| 2024-08-27 | 10.65 | 12.80 | 2.12 | 19.85% | 10.58 | 12.82 | 67854 | 8454 | 10.22% |
| 2024-08-26 | 10.31 | 10.68 | 0.42 | 4.09% | 10.22 | 10.69 | 6101 | 644 | 0.92% |
| 2024-08-23 | 10.60 | 10.26 | -0.36 | -3.39% | 10.16 | 10.61 | 4910 | 507 | 0.74% |
| 2024-08-22 | 10.68 | 10.62 | -0.12 | -1.12% | 10.56 | 10.91 | 3588 | 384 | 0.54% |
| 2024-08-21 | 10.77 | 10.74 | -0.28 | -2.54% | 10.62 | 11.00 | 6207 | 671 | 0.93% |
| 2024-08-20 | 11.44 | 11.02 | -0.46 | -4.01% | 10.93 | 11.54 | 5966 | 666 | 0.90% |
| 2024-08-19 | 11.62 | 11.48 | -0.27 | -2.30% | 11.37 | 11.89 | 5587 | 647 | 0.84% |
| 2024-08-16 | 11.41 | 11.75 | 0.41 | 3.62% | 11.30 | 11.82 | 7181 | 835 | 1.08% |
| 2024-08-15 | 11.24 | 11.34 | 0.07 | 0.62% | 11.11 | 11.53 | 5840 | 666 | 0.88% |
| 2024-08-14 | 11.50 | 11.27 | -0.20 | -1.74% | 11.27 | 11.57 | 4024 | 458 | 0.61% |
| 2024-08-13 | 11.52 | 11.47 | -0.14 | -1.21% | 11.25 | 11.60 | 4810 | 548 | 0.72% |