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 | 16.47 | 16.06 | -0.60 | -3.60% | 15.93 | 17.00 | 375455 | 61230 | 7.21% |
| 2024-11-20 | 15.91 | 16.66 | 0.69 | 4.32% | 15.81 | 17.18 | 471545 | 78130 | 9.05% |
| 2024-11-19 | 15.72 | 15.97 | 0.02 | 0.13% | 15.18 | 16.11 | 490001 | 76360 | 9.40% |
| 2024-11-18 | 17.28 | 15.95 | -1.33 | -7.70% | 15.77 | 17.31 | 734675 | 118995 | 14.10% |
| 2024-11-15 | 16.30 | 17.28 | 1.10 | 6.80% | 16.30 | 17.80 | 1051538 | 183727 | 20.18% |
| 2024-11-14 | 16.90 | 16.18 | -0.43 | -2.59% | 16.11 | 17.76 | 446892 | 75276 | 8.58% |
| 2024-11-13 | 15.50 | 16.61 | 0.74 | 4.66% | 15.50 | 16.83 | 653038 | 107018 | 12.53% |
| 2024-11-12 | 15.60 | 15.87 | 0.18 | 1.15% | 15.14 | 16.48 | 614270 | 96722 | 11.79% |
| 2024-11-11 | 14.38 | 15.69 | 1.19 | 8.21% | 14.31 | 15.91 | 631256 | 96814 | 12.12% |
| 2024-11-08 | 14.70 | 14.50 | -0.16 | -1.09% | 14.46 | 14.94 | 282175 | 41390 | 5.42% |
| 2024-11-07 | 14.68 | 14.66 | -0.23 | -1.54% | 14.42 | 14.82 | 317907 | 46405 | 6.10% |
| 2024-11-06 | 15.40 | 14.89 | -0.42 | -2.74% | 14.79 | 15.40 | 384981 | 58145 | 7.39% |
| 2024-11-05 | 14.58 | 15.31 | 0.87 | 6.02% | 14.40 | 15.81 | 596755 | 89927 | 11.45% |
| 2024-11-04 | 14.08 | 14.44 | 0.24 | 1.69% | 14.06 | 14.65 | 236915 | 34247 | 4.55% |
| 2024-11-01 | 14.95 | 14.20 | -0.84 | -5.59% | 14.20 | 15.13 | 428810 | 62225 | 8.23% |
| 2024-10-31 | 14.70 | 15.04 | 0.39 | 2.66% | 14.08 | 15.05 | 544080 | 78868 | 10.44% |
| 2024-10-30 | 14.36 | 14.65 | 0.08 | 0.55% | 14.34 | 15.29 | 594900 | 88689 | 11.42% |
| 2024-10-29 | 15.16 | 14.57 | -0.39 | -2.61% | 14.53 | 15.60 | 891006 | 133832 | 17.10% |
| 2024-10-28 | 14.24 | 14.96 | 1.36 | 10.00% | 14.14 | 14.96 | 806161 | 119524 | 15.47% |
| 2024-10-25 | 13.70 | 13.60 | -0.21 | -1.52% | 13.37 | 13.75 | 340412 | 46106 | 6.53% |
| 2024-10-24 | 13.48 | 13.81 | 0.21 | 1.54% | 13.34 | 14.17 | 373707 | 51243 | 7.17% |
| 2024-10-23 | 14.00 | 13.60 | -0.43 | -3.06% | 13.56 | 14.00 | 357404 | 49172 | 6.86% |
| 2024-10-22 | 13.69 | 14.03 | 0.43 | 3.16% | 13.30 | 14.52 | 577352 | 80174 | 11.08% |
| 2024-10-21 | 13.26 | 13.60 | 0.31 | 2.33% | 13.10 | 13.97 | 729779 | 98599 | 14.01% |
| 2024-10-18 | 12.20 | 13.29 | 1.09 | 8.93% | 12.15 | 13.42 | 885359 | 115690 | 16.99% |
| 2024-10-17 | 11.88 | 12.20 | 0.36 | 3.04% | 11.88 | 12.48 | 377797 | 46317 | 7.25% |
| 2024-10-16 | 11.72 | 11.84 | -0.14 | -1.17% | 11.67 | 11.98 | 242065 | 28539 | 4.65% |
| 2024-10-15 | 12.16 | 11.98 | -0.32 | -2.60% | 11.98 | 12.39 | 407200 | 49579 | 7.81% |
| 2024-10-14 | 11.32 | 12.30 | 0.35 | 2.93% | 11.32 | 12.40 | 530765 | 63093 | 10.19% |
| 2024-10-11 | 13.40 | 11.95 | -1.16 | -8.85% | 11.80 | 13.53 | 779743 | 97251 | 14.96% |
| 2024-10-10 | 12.50 | 13.11 | 0.81 | 6.59% | 12.17 | 13.53 | 912862 | 119810 | 17.52% |
| 2024-10-09 | 12.69 | 12.30 | -0.89 | -6.75% | 12.11 | 13.12 | 490361 | 62050 | 9.41% |
| 2024-10-08 | 13.64 | 13.19 | 0.79 | 6.37% | 12.22 | 13.64 | 635127 | 82941 | 12.19% |
| 2024-09-30 | 11.99 | 12.40 | 1.12 | 9.93% | 11.50 | 12.40 | 537213 | 64587 | 10.31% |
| 2024-09-27 | 10.78 | 11.28 | 0.69 | 6.52% | 10.76 | 11.42 | 352041 | 38970 | 6.76% |
| 2024-09-26 | 10.20 | 10.59 | 0.35 | 3.42% | 10.10 | 10.60 | 239921 | 24836 | 4.60% |
| 2024-09-25 | 10.17 | 10.24 | 0.19 | 1.89% | 10.17 | 10.62 | 282722 | 29343 | 5.43% |
| 2024-09-24 | 9.65 | 10.05 | 0.41 | 4.25% | 9.54 | 10.11 | 281218 | 27738 | 5.40% |
| 2024-09-23 | 9.88 | 9.64 | -0.03 | -0.31% | 9.61 | 10.03 | 193382 | 18925 | 3.71% |
| 2024-09-20 | 9.59 | 9.67 | 0.08 | 0.83% | 9.54 | 9.68 | 100391 | 9653 | 1.93% |
| 2024-09-19 | 9.35 | 9.59 | 0.35 | 3.79% | 9.28 | 9.65 | 122509 | 11624 | 2.35% |
| 2024-09-18 | 9.46 | 9.24 | -0.18 | -1.91% | 9.07 | 9.47 | 114442 | 10555 | 2.20% |
| 2024-09-13 | 9.67 | 9.42 | -0.25 | -2.59% | 9.41 | 9.72 | 111983 | 10694 | 2.15% |
| 2024-09-12 | 9.82 | 9.67 | -0.09 | -0.92% | 9.67 | 9.89 | 76770 | 7501 | 1.47% |
| 2024-09-11 | 9.87 | 9.76 | -0.16 | -1.61% | 9.70 | 9.88 | 70808 | 6927 | 1.36% |
| 2024-09-10 | 9.84 | 9.92 | 0.12 | 1.22% | 9.65 | 9.98 | 100921 | 9879 | 1.94% |
| 2024-09-09 | 9.90 | 9.80 | -0.12 | -1.21% | 9.74 | 9.93 | 92660 | 9099 | 1.78% |
| 2024-09-06 | 10.09 | 9.92 | -0.16 | -1.59% | 9.90 | 10.10 | 97514 | 9713 | 1.87% |
| 2024-09-05 | 10.08 | 10.08 | 0.05 | 0.50% | 9.99 | 10.17 | 115095 | 11600 | 2.21% |
| 2024-09-04 | 9.99 | 10.03 | -0.08 | -0.79% | 9.92 | 10.18 | 139980 | 14041 | 2.69% |
| 2024-09-03 | 10.03 | 10.11 | 0.14 | 1.40% | 9.95 | 10.15 | 130831 | 13165 | 2.51% |
| 2024-09-02 | 10.40 | 9.97 | -0.43 | -4.13% | 9.96 | 10.52 | 198066 | 20101 | 3.80% |
| 2024-08-30 | 9.92 | 10.40 | 0.50 | 5.05% | 9.92 | 10.57 | 301866 | 31275 | 5.79% |
| 2024-08-29 | 9.52 | 9.90 | 0.27 | 2.80% | 9.52 | 9.96 | 218055 | 21335 | 4.19% |
| 2024-08-28 | 9.72 | 9.63 | -0.13 | -1.33% | 9.46 | 9.79 | 218011 | 20941 | 4.18% |
| 2024-08-27 | 10.25 | 9.76 | -0.48 | -4.69% | 9.70 | 10.25 | 241299 | 23848 | 4.63% |
| 2024-08-26 | 10.27 | 10.24 | -0.03 | -0.29% | 10.07 | 10.34 | 125460 | 12820 | 2.41% |
| 2024-08-23 | 10.35 | 10.27 | -0.22 | -2.10% | 10.20 | 10.44 | 228282 | 23554 | 4.38% |
| 2024-08-22 | 11.47 | 10.49 | -1.01 | -8.78% | 10.35 | 11.47 | 459350 | 49133 | 8.82% |
| 2024-08-21 | 11.25 | 11.50 | 0.15 | 1.32% | 11.22 | 11.60 | 114734 | 13175 | 2.29% |
| 2024-08-20 | 11.53 | 11.35 | -0.22 | -1.90% | 11.30 | 11.59 | 83210 | 9494 | 1.66% |
| 2024-08-19 | 11.70 | 11.57 | -0.13 | -1.11% | 11.51 | 11.75 | 85632 | 9946 | 1.71% |
| 2024-08-16 | 11.49 | 11.70 | 0.12 | 1.04% | 11.49 | 11.84 | 156110 | 18303 | 3.12% |
| 2024-08-15 | 11.45 | 11.58 | -0.04 | -0.34% | 11.42 | 11.75 | 151158 | 17494 | 3.02% |
| 2024-08-14 | 11.35 | 11.62 | 0.29 | 2.56% | 11.24 | 11.79 | 173579 | 20015 | 3.47% |
| 2024-08-13 | 11.20 | 11.33 | 0.13 | 1.16% | 11.14 | 11.34 | 63025 | 7089 | 1.26% |