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 | -0.96 | -5.85% | 15.43 | 16.40 | 712632 | 113359 | 3.09% |
| 2024-11-21 | 16.28 | 16.40 | 0.00 | 0.00% | 16.16 | 16.60 | 708826 | 115858 | 3.08% |
| 2024-11-20 | 16.05 | 16.40 | 0.20 | 1.23% | 15.91 | 16.45 | 679334 | 110583 | 2.95% |
| 2024-11-19 | 15.60 | 16.20 | 0.65 | 4.18% | 15.38 | 16.20 | 891867 | 141231 | 3.87% |
| 2024-11-18 | 16.36 | 15.55 | -0.55 | -3.42% | 15.40 | 16.47 | 796159 | 125867 | 3.46% |
| 2024-11-15 | 16.71 | 16.10 | -0.78 | -4.62% | 16.07 | 17.01 | 904412 | 149938 | 3.93% |
| 2024-11-14 | 17.64 | 16.88 | -0.86 | -4.85% | 16.81 | 17.84 | 838497 | 145350 | 3.64% |
| 2024-11-13 | 17.62 | 17.74 | -0.05 | -0.28% | 17.40 | 17.87 | 634767 | 111821 | 2.75% |
| 2024-11-12 | 18.58 | 17.79 | -0.72 | -3.89% | 17.50 | 18.79 | 1160283 | 209836 | 5.04% |
| 2024-11-11 | 17.89 | 18.51 | 0.44 | 2.43% | 17.60 | 18.66 | 1140843 | 208422 | 4.95% |
| 2024-11-08 | 18.40 | 18.07 | -0.32 | -1.74% | 17.99 | 18.60 | 1337158 | 243435 | 5.80% |
| 2024-11-07 | 17.50 | 18.39 | 0.28 | 1.55% | 17.10 | 18.97 | 2030761 | 362413 | 8.81% |
| 2024-11-06 | 18.65 | 18.11 | -1.19 | -6.17% | 17.99 | 19.40 | 2249909 | 415811 | 9.76% |
| 2024-11-05 | 19.12 | 19.30 | 0.00 | 0.00% | 18.45 | 20.38 | 2860179 | 556268 | 12.41% |
| 2024-11-04 | 18.80 | 19.30 | -0.05 | -0.26% | 17.89 | 20.00 | 2348000 | 445946 | 10.19% |
| 2024-11-01 | 21.48 | 19.35 | -2.15 | -10.00% | 19.35 | 21.98 | 2419077 | 486878 | 10.50% |
| 2024-10-31 | 21.22 | 21.50 | 0.93 | 4.52% | 20.00 | 22.63 | 2811540 | 612858 | 12.20% |
| 2024-10-30 | 19.01 | 20.57 | 1.87 | 10.00% | 18.01 | 20.57 | 3980412 | 775672 | 17.28% |
| 2024-10-29 | 17.49 | 18.70 | 1.70 | 10.00% | 17.03 | 18.70 | 2188240 | 402625 | 9.50% |
| 2024-10-28 | 15.62 | 17.00 | 1.26 | 8.01% | 15.32 | 17.00 | 2122621 | 346695 | 9.21% |
| 2024-10-25 | 15.60 | 15.74 | 0.00 | 0.00% | 15.45 | 16.00 | 1213442 | 191422 | 5.27% |
| 2024-10-24 | 15.11 | 15.74 | 0.33 | 2.14% | 14.82 | 15.88 | 1323829 | 205141 | 5.75% |
| 2024-10-23 | 16.07 | 15.41 | -0.94 | -5.75% | 15.35 | 16.68 | 1610075 | 256153 | 6.99% |
| 2024-10-22 | 17.13 | 16.35 | -1.14 | -6.52% | 16.16 | 17.33 | 1893005 | 317309 | 8.22% |
| 2024-10-21 | 16.61 | 17.49 | 0.16 | 0.92% | 16.35 | 17.99 | 2687740 | 460180 | 11.67% |
| 2024-10-18 | 16.53 | 17.33 | -0.12 | -0.69% | 16.12 | 18.77 | 2960741 | 511888 | 12.85% |
| 2024-10-17 | 15.99 | 17.45 | 1.05 | 6.40% | 15.18 | 18.00 | 3140938 | 499661 | 13.63% |
| 2024-10-16 | 16.70 | 16.40 | -1.82 | -9.99% | 16.40 | 17.30 | 2621789 | 435819 | 11.38% |
| 2024-10-15 | 19.53 | 18.22 | 0.31 | 1.73% | 16.33 | 19.70 | 4073351 | 772984 | 17.68% |
| 2024-10-14 | 17.91 | 17.91 | 1.63 | 10.01% | 17.31 | 17.91 | 1518395 | 271717 | 6.59% |
| 2024-10-11 | 15.50 | 16.28 | 0.46 | 2.91% | 14.80 | 17.40 | 3797734 | 632752 | 16.48% |
| 2024-10-10 | 15.82 | 15.82 | 1.44 | 10.01% | 12.94 | 15.82 | 2415658 | 376687 | 10.48% |
| 2024-10-09 | 13.12 | 14.38 | 1.31 | 10.02% | 13.10 | 14.38 | 2516626 | 350909 | 10.92% |
| 2024-10-08 | 13.07 | 13.07 | 1.19 | 10.02% | 10.69 | 13.07 | 2552245 | 320859 | 11.08% |
| 2024-09-30 | 11.88 | 11.88 | 1.08 | 10.00% | 11.88 | 11.88 | 143798 | 17083 | 0.62% |
| 2024-09-27 | 10.77 | 10.80 | 0.98 | 9.98% | 10.48 | 10.80 | 940398 | 101145 | 4.08% |
| 2024-09-26 | 9.82 | 9.82 | 0.89 | 9.97% | 9.72 | 9.82 | 2303937 | 226148 | 10.00% |
| 2024-09-25 | 8.93 | 8.93 | 0.81 | 9.98% | 8.93 | 8.93 | 114064 | 10185 | 0.50% |
| 2024-09-24 | 7.50 | 8.12 | 0.74 | 10.03% | 7.46 | 8.12 | 280896 | 22035 | 1.22% |
| 2024-09-23 | 7.41 | 7.38 | -0.03 | -0.40% | 7.35 | 7.43 | 127319 | 9403 | 0.55% |
| 2024-09-20 | 7.45 | 7.41 | -0.06 | -0.80% | 7.36 | 7.49 | 147319 | 10934 | 0.64% |
| 2024-09-19 | 7.38 | 7.47 | 0.12 | 1.63% | 7.25 | 7.56 | 299252 | 22251 | 1.30% |
| 2024-09-18 | 7.21 | 7.35 | 0.13 | 1.80% | 7.06 | 7.43 | 271401 | 19739 | 1.18% |
| 2024-09-13 | 7.19 | 7.22 | 0.03 | 0.42% | 7.18 | 7.34 | 132987 | 9665 | 0.58% |
| 2024-09-12 | 7.18 | 7.19 | 0.00 | 0.00% | 7.16 | 7.26 | 92500 | 6670 | 0.40% |
| 2024-09-11 | 7.27 | 7.19 | -0.10 | -1.37% | 7.16 | 7.27 | 93216 | 6708 | 0.40% |
| 2024-09-10 | 7.31 | 7.29 | -0.03 | -0.41% | 7.15 | 7.35 | 146210 | 10573 | 0.63% |
| 2024-09-09 | 7.28 | 7.32 | -0.01 | -0.14% | 7.24 | 7.41 | 141984 | 10410 | 0.62% |
| 2024-09-06 | 7.47 | 7.33 | -0.08 | -1.08% | 7.33 | 7.53 | 158169 | 11756 | 0.69% |
| 2024-09-05 | 7.38 | 7.41 | 0.04 | 0.54% | 7.37 | 7.45 | 103484 | 7663 | 0.45% |
| 2024-09-04 | 7.46 | 7.37 | -0.14 | -1.86% | 7.36 | 7.56 | 160161 | 11932 | 0.70% |
| 2024-09-03 | 7.55 | 7.51 | -0.07 | -0.92% | 7.49 | 7.66 | 141599 | 10686 | 0.61% |
| 2024-09-02 | 7.73 | 7.58 | -0.19 | -2.45% | 7.54 | 7.74 | 235945 | 17965 | 1.02% |
| 2024-08-30 | 7.53 | 7.77 | 0.27 | 3.60% | 7.49 | 7.92 | 275957 | 21365 | 1.20% |
| 2024-08-29 | 7.43 | 7.50 | 0.02 | 0.27% | 7.41 | 7.60 | 158590 | 11942 | 0.69% |
| 2024-08-28 | 7.55 | 7.48 | -0.08 | -1.06% | 7.46 | 7.58 | 108463 | 8144 | 0.47% |
| 2024-08-27 | 7.68 | 7.56 | -0.12 | -1.56% | 7.50 | 7.68 | 118423 | 8954 | 0.51% |
| 2024-08-26 | 7.63 | 7.68 | 0.02 | 0.26% | 7.58 | 7.70 | 140825 | 10780 | 0.61% |
| 2024-08-23 | 7.59 | 7.66 | -0.06 | -0.78% | 7.49 | 7.70 | 168329 | 12786 | 0.73% |
| 2024-08-22 | 7.85 | 7.72 | -0.12 | -1.53% | 7.70 | 7.88 | 116607 | 9064 | 0.51% |
| 2024-08-21 | 7.91 | 7.84 | -0.11 | -1.38% | 7.81 | 7.98 | 141199 | 11099 | 0.61% |
| 2024-08-20 | 8.10 | 7.95 | -0.16 | -1.97% | 7.90 | 8.13 | 192632 | 15402 | 0.84% |
| 2024-08-19 | 7.93 | 8.11 | 0.13 | 1.63% | 7.92 | 8.13 | 201110 | 16211 | 0.87% |
| 2024-08-16 | 8.10 | 7.98 | -0.11 | -1.36% | 7.94 | 8.11 | 154726 | 12392 | 0.67% |
| 2024-08-15 | 7.91 | 8.09 | 0.16 | 2.02% | 7.90 | 8.16 | 226287 | 18260 | 0.98% |