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 | 17.39 | 18.43 | 1.68 | 10.03% | 16.90 | 18.43 | 844989 | 148232 | 26.93% |
| 2024-11-20 | 15.40 | 16.75 | 1.52 | 9.98% | 15.30 | 16.75 | 447901 | 72578 | 14.27% |
| 2024-11-19 | 14.94 | 15.23 | 0.31 | 2.08% | 14.60 | 15.24 | 215766 | 32301 | 6.88% |
| 2024-11-18 | 15.54 | 14.92 | -0.61 | -3.93% | 14.38 | 15.65 | 282537 | 42090 | 9.00% |
| 2024-11-15 | 15.58 | 15.53 | 0.17 | 1.11% | 15.30 | 16.12 | 371995 | 58495 | 11.85% |
| 2024-11-14 | 16.10 | 15.36 | -1.20 | -7.25% | 15.29 | 16.39 | 386805 | 61030 | 12.33% |
| 2024-11-13 | 16.38 | 16.56 | 0.26 | 1.60% | 16.29 | 17.53 | 526213 | 88678 | 16.77% |
| 2024-11-12 | 17.21 | 16.30 | -0.42 | -2.51% | 15.98 | 18.07 | 822526 | 140577 | 26.21% |
| 2024-11-11 | 15.20 | 16.72 | 1.52 | 10.00% | 14.83 | 16.72 | 864354 | 136557 | 27.54% |
| 2024-11-08 | 14.12 | 15.20 | 1.38 | 9.99% | 14.05 | 15.20 | 433614 | 64881 | 13.82% |
| 2024-11-07 | 13.58 | 13.82 | 0.16 | 1.17% | 13.39 | 13.96 | 179185 | 24604 | 5.71% |
| 2024-11-06 | 13.74 | 13.66 | 0.06 | 0.44% | 13.40 | 13.86 | 199911 | 27305 | 6.37% |
| 2024-11-05 | 13.20 | 13.60 | 0.29 | 2.18% | 13.15 | 13.69 | 184864 | 24917 | 5.89% |
| 2024-11-04 | 12.80 | 13.31 | 0.51 | 3.98% | 12.75 | 13.53 | 172471 | 22729 | 5.50% |
| 2024-11-01 | 13.70 | 12.80 | -1.07 | -7.71% | 12.75 | 13.75 | 276365 | 36322 | 8.81% |
| 2024-10-31 | 13.94 | 13.87 | 0.12 | 0.87% | 13.60 | 14.23 | 284509 | 39583 | 9.07% |
| 2024-10-30 | 13.42 | 13.75 | 0.32 | 2.38% | 13.32 | 13.90 | 248621 | 34137 | 7.92% |
| 2024-10-29 | 13.98 | 13.43 | -0.47 | -3.38% | 13.42 | 14.00 | 261522 | 35615 | 8.33% |
| 2024-10-28 | 13.64 | 13.90 | 0.30 | 2.21% | 13.60 | 13.98 | 270801 | 37384 | 8.63% |
| 2024-10-25 | 13.44 | 13.60 | 0.16 | 1.19% | 13.43 | 13.96 | 299272 | 41022 | 9.54% |
| 2024-10-24 | 13.56 | 13.44 | -0.11 | -0.81% | 13.30 | 13.93 | 405201 | 55107 | 12.91% |
| 2024-10-23 | 12.73 | 13.55 | 0.73 | 5.69% | 12.67 | 14.07 | 460276 | 62033 | 14.67% |
| 2024-10-22 | 13.10 | 12.82 | -0.06 | -0.47% | 12.64 | 13.19 | 199240 | 25597 | 6.35% |
| 2024-10-21 | 12.45 | 12.88 | 0.46 | 3.70% | 12.45 | 13.10 | 249306 | 31970 | 7.94% |
| 2024-10-18 | 11.94 | 12.42 | 0.36 | 2.99% | 11.88 | 12.68 | 217082 | 26924 | 6.92% |
| 2024-10-17 | 11.99 | 12.06 | 0.15 | 1.26% | 11.99 | 12.33 | 146528 | 17812 | 4.67% |
| 2024-10-16 | 11.72 | 11.91 | -0.09 | -0.75% | 11.71 | 12.06 | 95898 | 11398 | 3.06% |
| 2024-10-15 | 12.20 | 12.00 | -0.14 | -1.15% | 11.99 | 12.50 | 160643 | 19709 | 5.12% |
| 2024-10-14 | 11.81 | 12.14 | 0.27 | 2.27% | 11.78 | 12.18 | 138679 | 16669 | 4.43% |
| 2024-10-11 | 12.58 | 11.87 | -0.78 | -6.17% | 11.66 | 12.58 | 163908 | 19805 | 5.23% |
| 2024-10-10 | 13.20 | 12.65 | -0.36 | -2.77% | 12.60 | 13.34 | 205540 | 26479 | 6.56% |
| 2024-10-09 | 13.13 | 13.01 | -0.79 | -5.72% | 12.83 | 13.86 | 390424 | 51544 | 12.46% |
| 2024-10-08 | 14.04 | 13.80 | 1.03 | 8.07% | 12.69 | 14.04 | 464305 | 62788 | 14.82% |
| 2024-09-30 | 12.15 | 12.77 | 1.06 | 9.05% | 11.81 | 12.84 | 405589 | 50190 | 12.94% |
| 2024-09-27 | 11.27 | 11.71 | 0.48 | 4.27% | 11.20 | 11.85 | 301422 | 34726 | 9.62% |
| 2024-09-26 | 10.99 | 11.23 | 0.11 | 0.99% | 10.91 | 11.23 | 200011 | 22204 | 6.38% |
| 2024-09-25 | 11.10 | 11.12 | 0.10 | 0.91% | 10.87 | 11.26 | 268793 | 29832 | 8.58% |
| 2024-09-24 | 10.80 | 11.02 | 0.18 | 1.66% | 10.60 | 11.02 | 204569 | 22219 | 6.53% |
| 2024-09-23 | 10.90 | 10.84 | -0.06 | -0.55% | 10.77 | 11.05 | 167076 | 18207 | 5.33% |
| 2024-09-20 | 10.77 | 10.90 | 0.15 | 1.40% | 10.71 | 10.97 | 194629 | 21119 | 6.21% |
| 2024-09-19 | 10.68 | 10.75 | 0.12 | 1.13% | 10.50 | 10.84 | 161619 | 17307 | 5.16% |
| 2024-09-18 | 10.45 | 10.63 | 0.23 | 2.21% | 10.24 | 10.75 | 137631 | 14508 | 4.39% |
| 2024-09-13 | 10.63 | 10.40 | -0.18 | -1.70% | 10.40 | 10.81 | 100997 | 10652 | 3.22% |
| 2024-09-12 | 10.84 | 10.58 | -0.21 | -1.95% | 10.55 | 11.09 | 114573 | 12275 | 3.66% |
| 2024-09-11 | 10.86 | 10.79 | -0.07 | -0.64% | 10.66 | 11.00 | 132392 | 14327 | 4.22% |
| 2024-09-10 | 10.30 | 10.86 | 0.62 | 6.05% | 10.05 | 11.25 | 216347 | 23162 | 6.90% |
| 2024-09-09 | 10.30 | 10.24 | -0.01 | -0.10% | 10.11 | 10.43 | 70641 | 7249 | 2.25% |
| 2024-09-06 | 10.51 | 10.25 | -0.34 | -3.21% | 10.25 | 10.60 | 83279 | 8629 | 2.66% |
| 2024-09-05 | 10.49 | 10.59 | 0.06 | 0.57% | 10.41 | 10.65 | 79950 | 8421 | 2.55% |
| 2024-09-04 | 10.55 | 10.53 | -0.15 | -1.40% | 10.42 | 10.70 | 97599 | 10279 | 3.11% |
| 2024-09-03 | 10.35 | 10.68 | 0.33 | 3.19% | 10.30 | 10.70 | 144852 | 15273 | 4.62% |
| 2024-09-02 | 10.65 | 10.35 | -0.34 | -3.18% | 10.32 | 10.73 | 107134 | 11280 | 3.42% |
| 2024-08-30 | 10.16 | 10.69 | 0.59 | 5.84% | 10.02 | 11.00 | 208232 | 22209 | 6.65% |
| 2024-08-29 | 9.94 | 10.10 | 0.13 | 1.30% | 9.80 | 10.19 | 73301 | 7361 | 2.35% |
| 2024-08-28 | 9.90 | 9.97 | -0.01 | -0.10% | 9.79 | 10.09 | 68301 | 6789 | 2.19% |
| 2024-08-27 | 10.36 | 9.98 | -0.45 | -4.31% | 9.95 | 10.38 | 107168 | 10795 | 3.44% |
| 2024-08-26 | 10.31 | 10.43 | 0.12 | 1.16% | 10.17 | 10.63 | 118749 | 12343 | 3.81% |
| 2024-08-23 | 10.22 | 10.31 | 0.09 | 0.88% | 10.00 | 10.44 | 123057 | 12623 | 3.95% |
| 2024-08-22 | 10.61 | 10.22 | -0.45 | -4.22% | 10.16 | 10.75 | 176068 | 18283 | 5.65% |
| 2024-08-21 | 10.80 | 10.67 | -0.06 | -0.56% | 10.63 | 11.04 | 143355 | 15493 | 4.60% |
| 2024-08-20 | 10.95 | 10.73 | -0.28 | -2.54% | 10.65 | 11.05 | 137827 | 14839 | 4.42% |
| 2024-08-19 | 11.13 | 11.01 | -0.15 | -1.34% | 10.93 | 11.36 | 178416 | 19765 | 5.72% |
| 2024-08-16 | 11.34 | 11.16 | -0.29 | -2.53% | 11.15 | 11.55 | 262993 | 29697 | 8.44% |
| 2024-08-15 | 11.05 | 11.45 | 0.24 | 2.14% | 10.95 | 11.75 | 356496 | 40656 | 11.44% |
| 2024-08-14 | 10.94 | 11.21 | 0.43 | 3.99% | 10.66 | 11.29 | 318611 | 35204 | 10.22% |
| 2024-08-13 | 10.84 | 10.78 | -0.18 | -1.64% | 10.60 | 10.95 | 171337 | 18410 | 5.50% |