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 | 15.90 | 16.73 | 0.85 | 5.35% | 15.86 | 16.93 | 233724 | 38422 | 7.59% |
| 2024-11-20 | 15.58 | 15.88 | 0.19 | 1.21% | 15.21 | 16.06 | 160298 | 24974 | 5.21% |
| 2024-11-19 | 14.67 | 15.69 | 0.86 | 5.80% | 14.43 | 15.69 | 190169 | 28754 | 6.18% |
| 2024-11-18 | 15.40 | 14.83 | -0.21 | -1.40% | 14.55 | 15.84 | 142458 | 21394 | 4.63% |
| 2024-11-15 | 15.61 | 15.04 | -0.70 | -4.45% | 15.00 | 15.88 | 133457 | 20610 | 4.33% |
| 2024-11-14 | 16.12 | 15.74 | -0.90 | -5.41% | 15.72 | 16.59 | 168878 | 27228 | 5.48% |
| 2024-11-13 | 16.58 | 16.64 | 0.02 | 0.12% | 16.32 | 17.22 | 192674 | 32355 | 6.26% |
| 2024-11-12 | 16.81 | 16.62 | -0.21 | -1.25% | 16.43 | 17.18 | 148443 | 24962 | 4.82% |
| 2024-11-11 | 16.94 | 16.83 | -0.22 | -1.29% | 16.39 | 17.04 | 216752 | 36168 | 7.04% |
| 2024-11-08 | 16.19 | 17.05 | 0.80 | 4.92% | 16.07 | 17.33 | 328319 | 55411 | 10.66% |
| 2024-11-07 | 15.62 | 16.25 | 0.49 | 3.11% | 15.35 | 16.48 | 275784 | 44333 | 8.96% |
| 2024-11-06 | 16.00 | 15.76 | -0.30 | -1.87% | 15.58 | 16.13 | 217874 | 34545 | 7.08% |
| 2024-11-05 | 15.58 | 16.06 | 0.46 | 2.95% | 15.30 | 16.49 | 352570 | 55947 | 11.45% |
| 2024-11-04 | 15.88 | 15.60 | -1.37 | -8.07% | 15.40 | 16.77 | 388104 | 61374 | 12.60% |
| 2024-11-01 | 17.78 | 16.97 | 0.03 | 0.18% | 16.00 | 18.63 | 621191 | 108186 | 20.17% |
| 2024-10-31 | 15.61 | 16.94 | 1.54 | 10.00% | 15.61 | 16.94 | 216008 | 35884 | 7.01% |
| 2024-10-30 | 14.20 | 15.40 | 0.98 | 6.80% | 13.92 | 15.64 | 347246 | 51317 | 11.28% |
| 2024-10-29 | 15.00 | 14.42 | -0.97 | -6.30% | 14.42 | 15.29 | 372999 | 55262 | 12.11% |
| 2024-10-28 | 14.54 | 15.39 | 0.91 | 6.28% | 14.50 | 15.65 | 434100 | 65699 | 14.10% |
| 2024-10-25 | 13.59 | 14.48 | 0.95 | 7.02% | 13.59 | 14.88 | 515462 | 74350 | 16.74% |
| 2024-10-24 | 14.50 | 13.53 | -0.41 | -2.94% | 13.43 | 14.50 | 458356 | 63506 | 14.88% |
| 2024-10-23 | 12.67 | 13.94 | 1.27 | 10.02% | 12.63 | 13.94 | 284419 | 38650 | 9.24% |
| 2024-10-22 | 12.51 | 12.67 | 0.06 | 0.48% | 12.34 | 12.88 | 183356 | 23117 | 5.95% |
| 2024-10-21 | 12.16 | 12.61 | 0.45 | 3.70% | 12.14 | 12.78 | 235028 | 29348 | 7.63% |
| 2024-10-18 | 11.95 | 12.16 | 0.12 | 1.00% | 11.81 | 12.34 | 195019 | 23519 | 6.33% |
| 2024-10-17 | 12.20 | 12.04 | -0.12 | -0.99% | 11.96 | 12.59 | 167853 | 20359 | 5.45% |
| 2024-10-16 | 12.45 | 12.16 | -0.54 | -4.25% | 12.05 | 12.70 | 194555 | 24102 | 6.32% |
| 2024-10-15 | 12.70 | 12.70 | -0.35 | -2.68% | 12.38 | 13.33 | 268762 | 34287 | 8.73% |
| 2024-10-14 | 12.38 | 13.05 | 0.47 | 3.74% | 12.06 | 13.38 | 320670 | 41052 | 10.41% |
| 2024-10-11 | 12.92 | 12.58 | -0.25 | -1.95% | 12.50 | 13.80 | 507297 | 67120 | 16.47% |
| 2024-10-10 | 11.58 | 12.83 | 1.17 | 10.03% | 11.34 | 12.83 | 239061 | 29356 | 7.76% |
| 2024-10-09 | 12.50 | 11.66 | -1.29 | -9.96% | 11.66 | 12.55 | 229004 | 27366 | 7.44% |
| 2024-10-08 | 13.82 | 12.95 | 0.35 | 2.78% | 12.30 | 13.82 | 417363 | 54257 | 13.55% |
| 2024-09-30 | 12.14 | 12.60 | 0.79 | 6.69% | 11.80 | 12.80 | 373803 | 46105 | 12.14% |
| 2024-09-27 | 11.66 | 11.81 | 0.54 | 4.79% | 11.25 | 12.11 | 335625 | 38788 | 10.90% |
| 2024-09-26 | 11.01 | 11.27 | 0.03 | 0.27% | 11.01 | 11.35 | 245854 | 27517 | 7.98% |
| 2024-09-25 | 11.06 | 11.24 | 0.11 | 0.99% | 10.91 | 12.16 | 464169 | 53248 | 15.07% |
| 2024-09-24 | 10.23 | 11.13 | 1.01 | 9.98% | 9.88 | 11.13 | 204896 | 21799 | 6.65% |
| 2024-09-23 | 10.10 | 10.12 | -0.10 | -0.98% | 9.97 | 10.17 | 115905 | 11670 | 3.76% |
| 2024-09-20 | 10.31 | 10.22 | -0.24 | -2.29% | 10.10 | 10.46 | 145871 | 14929 | 4.74% |
| 2024-09-19 | 10.09 | 10.46 | 0.34 | 3.36% | 9.99 | 10.80 | 226465 | 23494 | 7.35% |
| 2024-09-18 | 9.76 | 10.12 | 0.03 | 0.30% | 9.70 | 10.28 | 186696 | 18686 | 6.06% |
| 2024-09-13 | 9.96 | 10.09 | 0.34 | 3.49% | 9.96 | 10.42 | 258871 | 26358 | 8.41% |
| 2024-09-12 | 9.78 | 9.75 | -0.14 | -1.42% | 9.66 | 10.18 | 181544 | 17982 | 5.90% |
| 2024-09-11 | 9.73 | 9.89 | 0.02 | 0.20% | 9.65 | 10.35 | 215925 | 21223 | 7.01% |
| 2024-09-10 | 10.40 | 9.87 | -0.39 | -3.80% | 9.85 | 10.56 | 330941 | 33581 | 10.75% |
| 2024-09-09 | 9.58 | 10.26 | 0.93 | 9.97% | 9.38 | 10.26 | 187070 | 18670 | 6.07% |
| 2024-09-06 | 9.08 | 9.33 | 0.24 | 2.64% | 9.01 | 9.98 | 162525 | 15261 | 5.28% |
| 2024-09-05 | 9.30 | 9.09 | -0.26 | -2.78% | 9.00 | 9.32 | 104654 | 9582 | 3.40% |
| 2024-09-04 | 9.15 | 9.35 | 0.08 | 0.86% | 9.08 | 9.56 | 111758 | 10448 | 3.63% |
| 2024-09-03 | 9.46 | 9.27 | 0.03 | 0.32% | 9.21 | 9.56 | 102483 | 9587 | 3.33% |
| 2024-09-02 | 9.50 | 9.24 | -0.18 | -1.91% | 9.24 | 9.62 | 79985 | 7568 | 2.60% |
| 2024-08-30 | 9.25 | 9.42 | 0.12 | 1.29% | 9.23 | 9.65 | 107302 | 10175 | 3.48% |
| 2024-08-29 | 9.09 | 9.30 | 0.15 | 1.64% | 9.04 | 9.48 | 101589 | 9393 | 3.30% |
| 2024-08-28 | 8.71 | 9.15 | 0.42 | 4.81% | 8.70 | 9.58 | 100535 | 9177 | 3.26% |
| 2024-08-27 | 8.90 | 8.73 | -0.17 | -1.91% | 8.71 | 8.97 | 30474 | 2676 | 0.99% |
| 2024-08-26 | 8.62 | 8.90 | 0.27 | 3.13% | 8.60 | 8.98 | 45713 | 4032 | 1.48% |
| 2024-08-23 | 8.62 | 8.63 | 0.09 | 1.05% | 8.49 | 8.78 | 39377 | 3390 | 1.28% |
| 2024-08-22 | 8.83 | 8.54 | -0.27 | -3.06% | 8.52 | 8.88 | 34410 | 2979 | 1.12% |
| 2024-08-21 | 8.88 | 8.81 | -0.09 | -1.01% | 8.80 | 8.95 | 23190 | 2056 | 0.75% |
| 2024-08-20 | 9.07 | 8.90 | -0.15 | -1.66% | 8.84 | 9.11 | 31362 | 2807 | 1.02% |
| 2024-08-19 | 8.97 | 9.05 | 0.03 | 0.33% | 8.91 | 9.09 | 20900 | 1887 | 0.68% |
| 2024-08-16 | 9.18 | 9.02 | -0.13 | -1.42% | 8.96 | 9.20 | 43936 | 3977 | 1.43% |
| 2024-08-15 | 9.17 | 9.15 | 0.03 | 0.33% | 9.04 | 9.22 | 33917 | 3106 | 1.10% |
| 2024-08-14 | 9.14 | 9.12 | 0.00 | 0.00% | 9.11 | 9.23 | 26606 | 2436 | 0.86% |
| 2024-08-13 | 9.11 | 9.12 | -0.01 | -0.11% | 9.00 | 9.14 | 33743 | 3061 | 1.10% |