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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 16.30 | 15.44 | -1.07 | -6.48% | 15.38 | 16.50 | 417312 | 66681 | 7.19% |
| 2024-11-21 | 16.11 | 16.51 | 0.20 | 1.23% | 16.02 | 16.79 | 496149 | 81313 | 8.55% |
| 2024-11-20 | 15.98 | 16.31 | 0.12 | 0.74% | 15.82 | 16.73 | 536232 | 86948 | 9.24% |
| 2024-11-19 | 15.18 | 16.19 | 1.02 | 6.72% | 15.18 | 16.58 | 594098 | 94850 | 10.24% |
| 2024-11-18 | 15.80 | 15.17 | -0.75 | -4.71% | 14.90 | 16.10 | 435906 | 66663 | 7.51% |
| 2024-11-15 | 16.30 | 15.92 | -0.43 | -2.63% | 15.83 | 16.74 | 539240 | 88240 | 9.29% |
| 2024-11-14 | 17.00 | 16.35 | -1.04 | -5.98% | 16.31 | 17.25 | 630110 | 105258 | 10.86% |
| 2024-11-13 | 18.28 | 17.39 | -0.93 | -5.08% | 17.01 | 18.57 | 935226 | 164242 | 16.11% |
| 2024-11-12 | 19.69 | 18.32 | 0.42 | 2.35% | 17.30 | 19.69 | 1667151 | 311156 | 28.73% |
| 2024-11-11 | 17.15 | 17.90 | 1.63 | 10.02% | 16.99 | 17.90 | 313263 | 54862 | 5.40% |
| 2024-11-08 | 14.95 | 16.27 | 1.48 | 10.01% | 14.80 | 16.27 | 552951 | 85933 | 9.53% |
| 2024-11-07 | 14.44 | 14.79 | 0.19 | 1.30% | 14.36 | 14.96 | 249807 | 36688 | 4.30% |
| 2024-11-06 | 14.68 | 14.60 | -0.02 | -0.14% | 14.45 | 15.00 | 342093 | 50245 | 5.89% |
| 2024-11-05 | 14.20 | 14.62 | 0.39 | 2.74% | 14.12 | 14.69 | 270871 | 39323 | 4.67% |
| 2024-11-04 | 13.80 | 14.23 | 0.22 | 1.57% | 13.75 | 14.35 | 187655 | 26555 | 3.23% |
| 2024-11-01 | 14.80 | 14.01 | -1.03 | -6.85% | 14.01 | 15.14 | 395196 | 57079 | 6.81% |
| 2024-10-31 | 14.50 | 15.04 | 0.51 | 3.51% | 14.33 | 15.31 | 543171 | 80769 | 9.36% |
| 2024-10-30 | 14.60 | 14.53 | -0.47 | -3.13% | 14.37 | 14.94 | 458551 | 66998 | 7.90% |
| 2024-10-29 | 15.99 | 15.00 | -0.72 | -4.58% | 14.80 | 15.99 | 864813 | 132886 | 14.90% |
| 2024-10-28 | 14.29 | 15.72 | 1.43 | 10.01% | 14.29 | 15.72 | 459311 | 70124 | 7.91% |
| 2024-10-25 | 14.10 | 14.29 | 0.20 | 1.42% | 13.94 | 14.50 | 332115 | 47208 | 5.72% |
| 2024-10-24 | 13.72 | 14.09 | 0.26 | 1.88% | 13.66 | 14.16 | 294736 | 41186 | 5.08% |
| 2024-10-23 | 13.90 | 13.83 | -0.15 | -1.07% | 13.80 | 14.10 | 210946 | 29342 | 3.63% |
| 2024-10-22 | 13.82 | 13.98 | -0.12 | -0.85% | 13.80 | 14.31 | 287356 | 40257 | 4.95% |
| 2024-10-21 | 13.80 | 14.10 | 0.30 | 2.17% | 13.80 | 14.45 | 464911 | 65709 | 8.01% |
| 2024-10-18 | 13.10 | 13.80 | 0.81 | 6.24% | 13.00 | 14.15 | 379865 | 51509 | 6.55% |
| 2024-10-17 | 13.17 | 12.99 | -0.08 | -0.61% | 12.98 | 13.33 | 151273 | 19912 | 2.61% |
| 2024-10-16 | 12.92 | 13.07 | -0.12 | -0.91% | 12.88 | 13.38 | 151941 | 19970 | 2.62% |
| 2024-10-15 | 13.34 | 13.19 | -0.11 | -0.83% | 13.08 | 13.64 | 252474 | 33859 | 4.35% |
| 2024-10-14 | 12.80 | 13.30 | 0.50 | 3.91% | 12.59 | 13.32 | 223016 | 29009 | 3.84% |
| 2024-10-11 | 13.28 | 12.80 | -0.79 | -5.81% | 12.65 | 13.65 | 230063 | 29932 | 3.96% |
| 2024-10-10 | 14.48 | 13.59 | -0.89 | -6.15% | 13.43 | 14.68 | 352552 | 48738 | 6.07% |
| 2024-10-09 | 14.83 | 14.48 | -0.35 | -2.36% | 14.05 | 15.47 | 605680 | 90666 | 10.44% |
| 2024-10-08 | 14.83 | 14.83 | 1.35 | 10.01% | 14.07 | 14.83 | 560614 | 82513 | 9.66% |
| 2024-09-30 | 12.89 | 13.48 | 1.14 | 9.24% | 12.54 | 13.49 | 404253 | 52984 | 6.97% |
| 2024-09-27 | 11.84 | 12.34 | 0.62 | 5.29% | 11.80 | 12.48 | 268140 | 32516 | 4.62% |
| 2024-09-26 | 11.37 | 11.72 | 0.35 | 3.08% | 11.35 | 11.76 | 205593 | 23812 | 3.54% |
| 2024-09-25 | 11.30 | 11.37 | 0.12 | 1.07% | 11.30 | 11.80 | 223478 | 25684 | 3.85% |
| 2024-09-24 | 11.04 | 11.25 | 0.32 | 2.93% | 10.91 | 11.25 | 152804 | 16996 | 2.63% |
| 2024-09-23 | 10.81 | 10.93 | 0.11 | 1.02% | 10.76 | 11.03 | 70981 | 7738 | 1.22% |
| 2024-09-20 | 10.85 | 10.82 | -0.03 | -0.28% | 10.72 | 10.91 | 54087 | 5843 | 0.93% |
| 2024-09-19 | 10.70 | 10.85 | 0.22 | 2.07% | 10.60 | 10.93 | 76457 | 8257 | 1.32% |
| 2024-09-18 | 10.91 | 10.63 | -0.07 | -0.65% | 10.51 | 10.97 | 54010 | 5779 | 0.93% |
| 2024-09-13 | 10.92 | 10.70 | -0.19 | -1.74% | 10.70 | 10.95 | 47289 | 5110 | 0.81% |
| 2024-09-12 | 10.95 | 10.89 | -0.06 | -0.55% | 10.88 | 11.08 | 57066 | 6279 | 0.98% |
| 2024-09-11 | 11.00 | 10.95 | -0.05 | -0.45% | 10.88 | 11.03 | 43828 | 4798 | 0.76% |
| 2024-09-10 | 10.92 | 11.00 | 0.11 | 1.01% | 10.70 | 11.05 | 67721 | 7370 | 1.17% |
| 2024-09-09 | 10.81 | 10.89 | 0.06 | 0.55% | 10.70 | 10.95 | 49963 | 5431 | 0.86% |
| 2024-09-06 | 11.08 | 10.83 | -0.20 | -1.81% | 10.83 | 11.13 | 74581 | 8176 | 1.29% |
| 2024-09-05 | 10.95 | 11.03 | 0.11 | 1.01% | 10.93 | 11.09 | 51275 | 5644 | 0.88% |
| 2024-09-04 | 10.86 | 10.92 | -0.10 | -0.91% | 10.85 | 11.05 | 50993 | 5590 | 0.88% |
| 2024-09-03 | 11.00 | 11.02 | 0.08 | 0.73% | 10.94 | 11.10 | 55269 | 6086 | 0.95% |
| 2024-09-02 | 11.23 | 10.94 | -0.34 | -3.01% | 10.91 | 11.31 | 86430 | 9602 | 1.49% |
| 2024-08-30 | 11.17 | 11.28 | 0.12 | 1.08% | 11.15 | 11.50 | 140133 | 15912 | 2.41% |
| 2024-08-29 | 10.89 | 11.16 | 0.19 | 1.73% | 10.87 | 11.21 | 79717 | 8859 | 1.37% |
| 2024-08-28 | 10.82 | 10.97 | 0.14 | 1.29% | 10.75 | 11.03 | 63125 | 6919 | 1.09% |
| 2024-08-27 | 10.96 | 10.83 | -0.23 | -2.08% | 10.82 | 11.06 | 55606 | 6061 | 0.96% |
| 2024-08-26 | 11.01 | 11.06 | 0.05 | 0.45% | 10.92 | 11.14 | 51432 | 5687 | 0.89% |
| 2024-08-23 | 10.98 | 11.01 | -0.04 | -0.36% | 10.85 | 11.09 | 64432 | 7069 | 1.11% |
| 2024-08-22 | 11.23 | 11.05 | -0.12 | -1.07% | 11.01 | 11.30 | 73208 | 8133 | 1.26% |
| 2024-08-21 | 11.13 | 11.17 | -0.06 | -0.53% | 11.12 | 11.34 | 63603 | 7129 | 1.10% |
| 2024-08-20 | 11.40 | 11.23 | -0.15 | -1.32% | 11.17 | 11.42 | 90074 | 10134 | 1.55% |
| 2024-08-19 | 11.50 | 11.38 | -0.19 | -1.64% | 11.35 | 11.66 | 103674 | 11904 | 1.79% |
| 2024-08-16 | 11.75 | 11.57 | -0.10 | -0.86% | 11.57 | 11.90 | 138084 | 16147 | 2.38% |
| 2024-08-15 | 11.61 | 11.67 | 0.04 | 0.34% | 11.46 | 11.84 | 115748 | 13512 | 1.99% |