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 | 19.51 | 19.51 | 1.77 | 9.98% | 19.51 | 19.51 | 25085 | 4894 | 1.00% |
| 2024-11-20 | 16.80 | 17.74 | 1.61 | 9.98% | 16.55 | 17.74 | 237921 | 40860 | 9.45% |
| 2024-11-19 | 14.79 | 16.13 | 1.47 | 10.03% | 14.55 | 16.13 | 83478 | 12937 | 3.32% |
| 2024-11-18 | 15.54 | 14.66 | -0.86 | -5.54% | 14.54 | 15.85 | 81051 | 12068 | 3.22% |
| 2024-11-15 | 15.31 | 15.52 | 0.06 | 0.39% | 15.31 | 16.43 | 112052 | 17893 | 4.45% |
| 2024-11-14 | 16.02 | 15.46 | -0.54 | -3.38% | 15.43 | 16.09 | 47388 | 7459 | 1.88% |
| 2024-11-13 | 15.73 | 16.00 | 0.10 | 0.63% | 15.73 | 16.46 | 72461 | 11629 | 2.88% |
| 2024-11-12 | 16.19 | 15.90 | -0.25 | -1.55% | 15.67 | 16.30 | 72296 | 11555 | 2.87% |
| 2024-11-11 | 15.43 | 16.15 | 0.59 | 3.79% | 15.40 | 16.23 | 95358 | 15195 | 3.79% |
| 2024-11-08 | 15.76 | 15.56 | 0.00 | 0.00% | 15.41 | 16.04 | 97574 | 15345 | 3.88% |
| 2024-11-07 | 14.95 | 15.56 | 0.49 | 3.25% | 14.90 | 15.56 | 80644 | 12358 | 3.20% |
| 2024-11-06 | 14.90 | 15.07 | 0.15 | 1.01% | 14.82 | 15.23 | 70966 | 10704 | 2.82% |
| 2024-11-05 | 14.50 | 14.92 | 0.56 | 3.90% | 14.30 | 14.95 | 56716 | 8375 | 2.25% |
| 2024-11-04 | 14.08 | 14.36 | 0.30 | 2.13% | 14.00 | 14.36 | 31230 | 4447 | 1.24% |
| 2024-11-01 | 14.87 | 14.06 | -0.95 | -6.33% | 13.96 | 14.87 | 81577 | 11650 | 3.24% |
| 2024-10-31 | 14.67 | 15.01 | 0.35 | 2.39% | 14.54 | 15.15 | 60878 | 9078 | 2.42% |
| 2024-10-30 | 14.91 | 14.66 | -0.28 | -1.87% | 14.43 | 14.91 | 60896 | 8930 | 2.42% |
| 2024-10-29 | 15.23 | 14.94 | -0.29 | -1.90% | 14.91 | 15.42 | 54395 | 8212 | 2.16% |
| 2024-10-28 | 14.90 | 15.23 | 0.32 | 2.15% | 14.87 | 15.27 | 62381 | 9435 | 2.48% |
| 2024-10-25 | 14.94 | 14.91 | 0.31 | 2.12% | 14.81 | 15.17 | 65070 | 9734 | 2.59% |
| 2024-10-24 | 14.80 | 14.60 | -0.30 | -2.01% | 14.52 | 14.84 | 45182 | 6615 | 1.80% |
| 2024-10-23 | 15.10 | 14.90 | -0.17 | -1.13% | 14.80 | 15.11 | 67124 | 10040 | 2.67% |
| 2024-10-22 | 14.90 | 15.07 | 0.17 | 1.14% | 14.78 | 15.30 | 79646 | 11952 | 3.16% |
| 2024-10-21 | 14.75 | 14.90 | 0.20 | 1.36% | 14.75 | 15.09 | 76284 | 11392 | 3.03% |
| 2024-10-18 | 14.42 | 14.70 | 0.26 | 1.80% | 14.19 | 14.98 | 64702 | 9445 | 2.57% |
| 2024-10-17 | 14.54 | 14.44 | 0.02 | 0.14% | 14.38 | 14.78 | 45198 | 6596 | 1.80% |
| 2024-10-16 | 14.35 | 14.42 | -0.02 | -0.14% | 14.19 | 14.65 | 41892 | 6048 | 1.66% |
| 2024-10-15 | 14.42 | 14.44 | -0.08 | -0.55% | 14.13 | 15.05 | 68855 | 10100 | 2.74% |
| 2024-10-14 | 14.18 | 14.52 | 0.38 | 2.69% | 13.94 | 14.53 | 52481 | 7488 | 2.08% |
| 2024-10-11 | 14.66 | 14.14 | -0.65 | -4.39% | 14.00 | 14.74 | 63543 | 9122 | 2.52% |
| 2024-10-10 | 15.31 | 14.79 | -0.52 | -3.40% | 14.51 | 15.77 | 87902 | 13119 | 3.49% |
| 2024-10-09 | 16.25 | 15.31 | -1.70 | -9.99% | 15.31 | 16.30 | 133113 | 21000 | 5.29% |
| 2024-10-08 | 17.11 | 17.01 | 1.46 | 9.39% | 15.82 | 17.11 | 195610 | 32586 | 7.77% |
| 2024-09-30 | 14.96 | 15.55 | 1.35 | 9.51% | 14.48 | 15.60 | 168268 | 25430 | 6.69% |
| 2024-09-27 | 13.69 | 14.20 | 0.78 | 5.81% | 13.56 | 14.41 | 125752 | 17545 | 5.00% |
| 2024-09-26 | 13.10 | 13.42 | 0.18 | 1.36% | 13.04 | 13.48 | 97432 | 12937 | 3.87% |
| 2024-09-25 | 13.06 | 13.24 | 0.12 | 0.91% | 13.01 | 13.59 | 135236 | 18030 | 5.37% |
| 2024-09-24 | 12.67 | 13.12 | 0.51 | 4.04% | 12.46 | 13.23 | 108049 | 13950 | 4.29% |
| 2024-09-23 | 12.70 | 12.61 | -0.04 | -0.32% | 12.55 | 12.78 | 54383 | 6859 | 2.16% |
| 2024-09-20 | 12.79 | 12.65 | 0.00 | 0.00% | 12.55 | 12.95 | 114247 | 14512 | 4.54% |
| 2024-09-19 | 11.58 | 12.65 | 1.15 | 10.00% | 11.55 | 12.65 | 71133 | 8716 | 2.83% |
| 2024-09-18 | 11.77 | 11.50 | -0.25 | -2.13% | 11.38 | 11.95 | 38273 | 4444 | 1.52% |
| 2024-09-13 | 12.08 | 11.75 | -0.34 | -2.81% | 11.72 | 12.10 | 44712 | 5303 | 1.78% |
| 2024-09-12 | 12.09 | 12.09 | -0.08 | -0.66% | 12.05 | 12.29 | 46329 | 5623 | 1.84% |
| 2024-09-11 | 12.18 | 12.17 | -0.29 | -2.33% | 12.05 | 12.36 | 64108 | 7798 | 2.55% |
| 2024-09-10 | 12.54 | 12.46 | -0.14 | -1.11% | 12.34 | 13.13 | 102585 | 12977 | 4.08% |
| 2024-09-09 | 12.61 | 12.60 | -0.12 | -0.94% | 12.25 | 12.91 | 117159 | 14673 | 4.65% |
| 2024-09-06 | 12.91 | 12.72 | 0.33 | 2.66% | 12.61 | 13.60 | 209658 | 27590 | 8.33% |
| 2024-09-05 | 11.67 | 12.39 | 1.13 | 10.04% | 11.38 | 12.39 | 103634 | 12487 | 4.12% |
| 2024-09-04 | 11.35 | 11.26 | -0.11 | -0.97% | 11.19 | 11.40 | 15081 | 1702 | 0.60% |
| 2024-09-03 | 11.05 | 11.37 | 0.15 | 1.34% | 11.05 | 11.46 | 20919 | 2369 | 0.83% |
| 2024-09-02 | 11.42 | 11.22 | -0.19 | -1.67% | 11.20 | 11.49 | 18990 | 2154 | 0.75% |
| 2024-08-30 | 11.18 | 11.41 | 0.23 | 2.06% | 11.15 | 11.54 | 24917 | 2843 | 0.99% |
| 2024-08-29 | 11.08 | 11.18 | 0.09 | 0.81% | 10.92 | 11.22 | 12526 | 1395 | 0.50% |
| 2024-08-28 | 10.95 | 11.09 | 0.13 | 1.19% | 10.80 | 11.16 | 16141 | 1782 | 0.64% |
| 2024-08-27 | 11.20 | 10.96 | -0.29 | -2.58% | 10.91 | 11.35 | 16637 | 1843 | 0.66% |
| 2024-08-26 | 11.00 | 11.25 | 0.30 | 2.74% | 10.89 | 11.25 | 18443 | 2053 | 0.73% |
| 2024-08-23 | 10.90 | 10.95 | 0.08 | 0.74% | 10.71 | 10.98 | 14744 | 1600 | 0.59% |
| 2024-08-22 | 11.22 | 10.87 | -0.41 | -3.63% | 10.86 | 11.37 | 27488 | 3037 | 1.09% |
| 2024-08-21 | 11.28 | 11.28 | -0.07 | -0.62% | 11.22 | 11.47 | 15711 | 1781 | 0.62% |
| 2024-08-20 | 11.61 | 11.35 | -0.34 | -2.91% | 11.32 | 11.68 | 19228 | 2202 | 0.76% |
| 2024-08-19 | 11.50 | 11.69 | 0.19 | 1.65% | 11.43 | 11.76 | 19135 | 2229 | 0.76% |
| 2024-08-16 | 11.61 | 11.50 | -0.04 | -0.35% | 11.47 | 11.64 | 13599 | 1569 | 0.54% |
| 2024-08-15 | 11.37 | 11.54 | 0.15 | 1.32% | 11.26 | 11.70 | 20838 | 2399 | 0.83% |
| 2024-08-14 | 11.45 | 11.39 | -0.02 | -0.18% | 11.31 | 11.49 | 12462 | 1422 | 0.50% |
| 2024-08-13 | 11.41 | 11.41 | 0.00 | 0.00% | 11.25 | 11.47 | 15831 | 1796 | 0.63% |