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 | 15.10 | 14.98 | -0.10 | -0.66% | 14.81 | 15.50 | 145592 | 22053 | 5.22% |
| 2024-11-20 | 14.66 | 15.08 | 0.50 | 3.43% | 14.45 | 15.31 | 195823 | 29337 | 7.02% |
| 2024-11-19 | 14.39 | 14.58 | 0.15 | 1.04% | 13.65 | 14.60 | 165856 | 23490 | 5.95% |
| 2024-11-18 | 14.76 | 14.43 | 0.10 | 0.70% | 13.98 | 14.98 | 169581 | 24519 | 6.08% |
| 2024-11-15 | 15.28 | 14.33 | -1.10 | -7.13% | 14.26 | 15.28 | 240754 | 35491 | 8.63% |
| 2024-11-14 | 16.60 | 15.43 | -0.15 | -0.96% | 15.40 | 16.83 | 339098 | 54952 | 12.16% |
| 2024-11-13 | 14.96 | 15.58 | 0.48 | 3.18% | 14.73 | 15.81 | 240255 | 36865 | 8.62% |
| 2024-11-12 | 15.63 | 15.10 | -0.53 | -3.39% | 15.00 | 16.05 | 286749 | 44321 | 10.28% |
| 2024-11-11 | 15.12 | 15.63 | 0.31 | 2.02% | 14.73 | 15.80 | 311225 | 48242 | 11.16% |
| 2024-11-08 | 15.73 | 15.32 | -0.18 | -1.16% | 15.22 | 16.74 | 509229 | 81027 | 18.26% |
| 2024-11-07 | 16.18 | 15.50 | 0.79 | 5.37% | 15.12 | 16.18 | 681844 | 107786 | 24.46% |
| 2024-11-06 | 13.76 | 14.71 | 1.34 | 10.02% | 13.73 | 14.71 | 273278 | 39779 | 9.80% |
| 2024-11-05 | 12.98 | 13.37 | 0.36 | 2.77% | 12.98 | 13.45 | 167608 | 22272 | 6.01% |
| 2024-11-04 | 12.94 | 13.01 | -0.06 | -0.46% | 12.71 | 13.30 | 145610 | 18959 | 5.22% |
| 2024-11-01 | 13.60 | 13.07 | -0.68 | -4.95% | 12.95 | 14.72 | 311312 | 42438 | 11.17% |
| 2024-10-31 | 12.88 | 13.75 | 0.94 | 7.34% | 12.85 | 14.09 | 393193 | 53782 | 14.10% |
| 2024-10-30 | 13.13 | 12.81 | -0.67 | -4.97% | 12.67 | 13.36 | 241082 | 31178 | 8.65% |
| 2024-10-29 | 13.62 | 13.48 | -0.12 | -0.88% | 13.46 | 14.40 | 348508 | 48166 | 12.50% |
| 2024-10-28 | 13.97 | 13.60 | 0.63 | 4.86% | 13.30 | 13.97 | 481362 | 65179 | 17.26% |
| 2024-10-25 | 11.90 | 12.97 | 1.18 | 10.01% | 11.80 | 12.97 | 141501 | 18187 | 5.08% |
| 2024-10-24 | 12.25 | 11.79 | -0.89 | -7.02% | 11.68 | 12.28 | 206029 | 24499 | 7.39% |
| 2024-10-23 | 12.44 | 12.68 | 0.24 | 1.93% | 12.14 | 12.85 | 229120 | 28465 | 8.22% |
| 2024-10-22 | 12.09 | 12.44 | 0.37 | 3.07% | 11.80 | 12.64 | 156318 | 18989 | 5.61% |
| 2024-10-21 | 11.92 | 12.07 | 0.24 | 2.03% | 11.92 | 12.28 | 121626 | 14724 | 4.36% |
| 2024-10-18 | 11.40 | 11.83 | 0.42 | 3.68% | 11.35 | 12.01 | 160349 | 18780 | 5.75% |
| 2024-10-17 | 11.67 | 11.41 | -0.22 | -1.89% | 11.37 | 11.88 | 101917 | 11765 | 3.66% |
| 2024-10-16 | 11.36 | 11.63 | 0.16 | 1.39% | 11.30 | 11.85 | 121588 | 14126 | 4.36% |
| 2024-10-15 | 11.78 | 11.47 | -0.40 | -3.37% | 11.45 | 11.93 | 115934 | 13514 | 4.16% |
| 2024-10-14 | 11.52 | 11.87 | 0.48 | 4.21% | 11.31 | 11.95 | 135742 | 15788 | 4.87% |
| 2024-10-11 | 12.10 | 11.39 | -0.75 | -6.18% | 11.20 | 12.23 | 124376 | 14386 | 4.46% |
| 2024-10-10 | 12.22 | 12.14 | -0.15 | -1.22% | 11.86 | 12.70 | 159909 | 19689 | 5.74% |
| 2024-10-09 | 13.58 | 12.29 | -1.36 | -9.96% | 12.29 | 13.58 | 198699 | 25416 | 7.13% |
| 2024-10-08 | 13.78 | 13.65 | 1.12 | 8.94% | 12.67 | 13.78 | 284480 | 38154 | 10.20% |
| 2024-09-30 | 12.00 | 12.53 | 1.14 | 10.01% | 11.56 | 12.53 | 246779 | 30036 | 8.85% |
| 2024-09-27 | 10.82 | 11.39 | 0.76 | 7.15% | 10.77 | 11.68 | 211652 | 23800 | 7.59% |
| 2024-09-26 | 10.36 | 10.63 | 0.23 | 2.21% | 10.34 | 10.63 | 98875 | 10380 | 3.55% |
| 2024-09-25 | 10.41 | 10.40 | 0.06 | 0.58% | 10.34 | 10.74 | 132482 | 13955 | 4.75% |
| 2024-09-24 | 9.97 | 10.34 | 0.34 | 3.40% | 9.87 | 10.40 | 131278 | 13376 | 4.71% |
| 2024-09-23 | 9.82 | 10.00 | 0.11 | 1.11% | 9.78 | 10.21 | 87128 | 8723 | 3.12% |
| 2024-09-20 | 10.10 | 9.89 | -0.10 | -1.00% | 9.82 | 10.15 | 77420 | 7686 | 2.78% |
| 2024-09-19 | 9.83 | 9.99 | 0.30 | 3.10% | 9.60 | 10.06 | 102569 | 10150 | 3.68% |
| 2024-09-18 | 10.15 | 9.69 | -0.72 | -6.92% | 9.50 | 10.15 | 136796 | 13338 | 4.91% |
| 2024-09-13 | 10.99 | 10.41 | -0.54 | -4.93% | 10.00 | 11.03 | 186888 | 19447 | 6.70% |
| 2024-09-12 | 10.87 | 10.95 | -0.44 | -3.86% | 10.62 | 11.15 | 172863 | 18984 | 6.20% |
| 2024-09-11 | 10.85 | 11.39 | 0.49 | 4.50% | 10.71 | 11.60 | 264229 | 29949 | 9.48% |
| 2024-09-10 | 11.00 | 10.90 | -0.12 | -1.09% | 10.38 | 11.47 | 209854 | 22717 | 7.53% |
| 2024-09-09 | 10.75 | 11.02 | 0.15 | 1.38% | 10.55 | 11.82 | 243156 | 27136 | 8.72% |
| 2024-09-06 | 11.36 | 10.87 | -0.84 | -7.17% | 10.71 | 11.48 | 293879 | 32673 | 10.54% |
| 2024-09-05 | 11.50 | 11.71 | 0.36 | 3.17% | 11.39 | 12.48 | 407308 | 48228 | 14.61% |
| 2024-09-04 | 11.00 | 11.35 | 1.03 | 9.98% | 10.50 | 11.35 | 221579 | 24492 | 7.95% |
| 2024-09-03 | 10.05 | 10.32 | 0.27 | 2.69% | 9.96 | 10.56 | 138811 | 14205 | 4.98% |
| 2024-09-02 | 10.16 | 10.05 | -0.17 | -1.66% | 10.02 | 10.36 | 121048 | 12324 | 4.34% |
| 2024-08-30 | 9.96 | 10.22 | 0.16 | 1.59% | 9.92 | 10.24 | 157390 | 15928 | 5.64% |
| 2024-08-29 | 9.88 | 10.06 | 0.25 | 2.55% | 9.71 | 10.09 | 144030 | 14344 | 5.17% |
| 2024-08-28 | 9.71 | 9.81 | -0.09 | -0.91% | 9.68 | 9.90 | 74234 | 7248 | 2.66% |
| 2024-08-27 | 9.65 | 9.90 | -0.01 | -0.10% | 9.58 | 10.10 | 166894 | 16471 | 5.99% |
| 2024-08-26 | 8.98 | 9.91 | 0.90 | 9.99% | 8.93 | 9.91 | 91474 | 8928 | 3.28% |
| 2024-08-23 | 9.42 | 9.01 | -0.60 | -6.24% | 8.97 | 9.42 | 100263 | 9114 | 3.60% |
| 2024-08-22 | 9.98 | 9.61 | -0.36 | -3.61% | 9.54 | 10.11 | 134263 | 13235 | 4.82% |
| 2024-08-21 | 9.45 | 9.97 | 0.53 | 5.61% | 9.24 | 10.02 | 144979 | 14127 | 5.20% |
| 2024-08-20 | 9.29 | 9.44 | 0.14 | 1.51% | 9.24 | 9.55 | 61989 | 5840 | 2.22% |
| 2024-08-19 | 9.21 | 9.30 | 0.06 | 0.65% | 9.12 | 9.65 | 42842 | 4011 | 1.54% |
| 2024-08-16 | 9.42 | 9.24 | -0.18 | -1.91% | 9.24 | 9.52 | 37955 | 3553 | 1.36% |
| 2024-08-15 | 9.30 | 9.42 | 0.05 | 0.53% | 9.18 | 9.48 | 38839 | 3633 | 1.39% |
| 2024-08-14 | 9.57 | 9.37 | -0.19 | -1.99% | 9.33 | 9.62 | 35398 | 3332 | 1.27% |
| 2024-08-13 | 9.33 | 9.56 | 0.24 | 2.58% | 9.22 | 9.60 | 48192 | 4554 | 1.73% |