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 | 13.79 | 13.76 | -0.07 | -0.51% | 13.63 | 13.97 | 130084 | 17987 | 7.13% |
| 2024-11-20 | 13.42 | 13.83 | 0.28 | 2.07% | 13.29 | 13.88 | 186312 | 25414 | 10.21% |
| 2024-11-19 | 13.19 | 13.55 | 0.00 | 0.00% | 12.88 | 13.59 | 249488 | 32784 | 13.68% |
| 2024-11-18 | 15.00 | 13.55 | -1.50 | -9.97% | 13.55 | 15.09 | 165093 | 22792 | 9.05% |
| 2024-11-15 | 15.90 | 15.05 | -0.85 | -5.35% | 15.05 | 16.04 | 123355 | 19051 | 6.76% |
| 2024-11-14 | 16.52 | 15.90 | -0.79 | -4.73% | 15.90 | 16.77 | 99032 | 16063 | 5.43% |
| 2024-11-13 | 16.96 | 16.69 | -0.10 | -0.60% | 16.25 | 17.02 | 101449 | 16892 | 5.56% |
| 2024-11-12 | 17.00 | 16.79 | -0.40 | -2.33% | 16.70 | 17.35 | 128433 | 21806 | 7.04% |
| 2024-11-11 | 17.11 | 17.19 | -0.37 | -2.11% | 16.80 | 17.35 | 147466 | 25129 | 8.08% |
| 2024-11-08 | 17.62 | 17.56 | -0.19 | -1.07% | 17.16 | 17.90 | 166127 | 29133 | 9.11% |
| 2024-11-07 | 16.57 | 17.75 | 0.97 | 5.78% | 16.36 | 17.88 | 214097 | 37272 | 11.74% |
| 2024-11-06 | 17.37 | 16.78 | -0.56 | -3.23% | 16.55 | 17.43 | 178510 | 30142 | 9.79% |
| 2024-11-05 | 17.46 | 17.34 | -0.36 | -2.03% | 17.03 | 17.81 | 176842 | 30635 | 9.69% |
| 2024-11-04 | 17.74 | 17.70 | -0.28 | -1.56% | 16.68 | 17.85 | 171171 | 29378 | 9.38% |
| 2024-11-01 | 18.11 | 17.98 | -0.50 | -2.71% | 17.75 | 19.10 | 167232 | 30886 | 9.17% |
| 2024-10-31 | 17.43 | 18.48 | 0.78 | 4.41% | 17.05 | 18.83 | 215194 | 38945 | 11.80% |
| 2024-10-30 | 18.70 | 17.70 | -1.49 | -7.76% | 17.30 | 18.80 | 239265 | 42856 | 13.12% |
| 2024-10-29 | 21.00 | 19.19 | -1.88 | -8.92% | 19.19 | 21.20 | 225001 | 44685 | 12.33% |
| 2024-10-28 | 21.18 | 21.07 | -0.93 | -4.23% | 19.95 | 22.22 | 274079 | 56942 | 15.02% |
| 2024-10-25 | 20.60 | 22.00 | 1.78 | 8.80% | 19.70 | 22.24 | 268611 | 57589 | 14.72% |
| 2024-10-24 | 19.10 | 20.22 | 0.35 | 1.76% | 19.08 | 20.50 | 191474 | 37833 | 10.50% |
| 2024-10-23 | 18.01 | 19.87 | 1.63 | 8.94% | 17.60 | 20.04 | 256663 | 49164 | 14.07% |
| 2024-10-22 | 18.24 | 18.24 | -0.55 | -2.93% | 18.00 | 19.20 | 178519 | 33006 | 9.79% |
| 2024-10-21 | 17.97 | 18.79 | 0.60 | 3.30% | 17.93 | 19.05 | 239600 | 44192 | 13.13% |
| 2024-10-18 | 17.71 | 18.19 | -0.81 | -4.26% | 17.71 | 18.74 | 283417 | 51602 | 15.54% |
| 2024-10-17 | 18.06 | 19.00 | 1.37 | 7.77% | 18.06 | 19.39 | 271136 | 51708 | 14.86% |
| 2024-10-16 | 18.54 | 17.63 | -1.07 | -5.72% | 16.88 | 18.70 | 196639 | 35157 | 10.78% |
| 2024-10-15 | 16.79 | 18.70 | 1.70 | 10.00% | 16.64 | 18.70 | 166222 | 30070 | 9.11% |
| 2024-10-14 | 16.58 | 17.00 | 0.18 | 1.07% | 15.51 | 17.12 | 184967 | 30203 | 10.14% |
| 2024-10-11 | 16.50 | 16.82 | -0.69 | -3.94% | 15.92 | 17.20 | 175984 | 29350 | 9.65% |
| 2024-10-10 | 19.20 | 17.51 | -1.94 | -9.97% | 17.51 | 20.36 | 349697 | 64109 | 19.17% |
| 2024-10-09 | 18.13 | 19.45 | 1.77 | 10.01% | 17.40 | 19.45 | 257047 | 48264 | 14.09% |
| 2024-10-08 | 17.66 | 17.68 | 1.61 | 10.02% | 17.00 | 17.68 | 308611 | 54157 | 16.92% |
| 2024-09-30 | 15.20 | 16.07 | 1.06 | 7.06% | 14.00 | 16.38 | 328311 | 50530 | 18.00% |
| 2024-09-27 | 14.60 | 15.01 | 0.51 | 3.52% | 14.44 | 15.23 | 221427 | 32978 | 12.14% |
| 2024-09-26 | 13.18 | 14.50 | 1.32 | 10.02% | 13.00 | 14.50 | 148643 | 20549 | 8.15% |
| 2024-09-25 | 13.49 | 13.18 | -0.29 | -2.15% | 12.86 | 13.96 | 189566 | 25464 | 10.39% |
| 2024-09-24 | 13.01 | 13.47 | 0.41 | 3.14% | 12.89 | 13.69 | 141970 | 19004 | 7.78% |
| 2024-09-23 | 12.21 | 13.06 | 1.00 | 8.29% | 12.08 | 13.27 | 151480 | 19260 | 8.30% |
| 2024-09-20 | 12.13 | 12.06 | 0.03 | 0.25% | 11.93 | 12.24 | 56635 | 6828 | 3.10% |
| 2024-09-19 | 11.90 | 12.03 | 0.28 | 2.38% | 11.66 | 12.15 | 89636 | 10710 | 4.91% |
| 2024-09-18 | 11.55 | 11.75 | 0.05 | 0.43% | 11.35 | 11.86 | 61419 | 7129 | 3.37% |
| 2024-09-13 | 11.67 | 11.70 | -0.07 | -0.59% | 11.58 | 12.08 | 68475 | 8073 | 3.75% |
| 2024-09-12 | 11.48 | 11.77 | 0.30 | 2.62% | 11.48 | 12.02 | 81500 | 9669 | 4.47% |
| 2024-09-11 | 11.57 | 11.47 | -0.10 | -0.86% | 11.32 | 11.71 | 46824 | 5391 | 2.57% |
| 2024-09-10 | 11.46 | 11.57 | 0.12 | 1.05% | 11.17 | 11.71 | 62433 | 7149 | 3.42% |
| 2024-09-09 | 11.70 | 11.45 | -0.39 | -3.29% | 11.41 | 11.82 | 66580 | 7682 | 3.65% |
| 2024-09-06 | 11.75 | 11.84 | -0.06 | -0.50% | 11.57 | 11.97 | 115358 | 13595 | 6.32% |
| 2024-09-05 | 11.14 | 11.90 | 0.82 | 7.40% | 11.08 | 12.19 | 213818 | 25203 | 11.72% |
| 2024-09-04 | 11.19 | 11.08 | -0.13 | -1.16% | 10.97 | 11.22 | 28737 | 3187 | 1.58% |
| 2024-09-03 | 11.20 | 11.21 | 0.09 | 0.81% | 11.06 | 11.35 | 46838 | 5230 | 2.57% |
| 2024-09-02 | 11.20 | 11.12 | -0.12 | -1.07% | 11.12 | 11.42 | 47602 | 5370 | 2.61% |
| 2024-08-30 | 11.09 | 11.24 | 0.23 | 2.09% | 11.02 | 11.30 | 49194 | 5511 | 2.70% |
| 2024-08-29 | 10.85 | 11.01 | 0.09 | 0.82% | 10.83 | 11.11 | 32762 | 3606 | 1.80% |
| 2024-08-28 | 10.80 | 10.92 | 0.12 | 1.11% | 10.61 | 11.00 | 42761 | 4631 | 2.34% |
| 2024-08-27 | 10.92 | 10.80 | -0.07 | -0.64% | 10.75 | 11.05 | 46752 | 5093 | 2.70% |
| 2024-08-26 | 10.87 | 10.87 | 0.11 | 1.02% | 10.60 | 10.99 | 43086 | 4667 | 2.49% |
| 2024-08-23 | 11.02 | 10.76 | -0.39 | -3.50% | 10.51 | 11.21 | 82208 | 8895 | 4.75% |
| 2024-08-22 | 11.11 | 11.15 | -0.05 | -0.45% | 11.11 | 11.49 | 63772 | 7163 | 3.69% |
| 2024-08-21 | 11.44 | 11.20 | -0.33 | -2.86% | 11.10 | 11.45 | 81335 | 9112 | 4.70% |
| 2024-08-20 | 11.36 | 11.53 | 0.28 | 2.49% | 11.17 | 12.00 | 156847 | 18188 | 9.07% |
| 2024-08-19 | 11.25 | 11.25 | 0.08 | 0.72% | 11.01 | 11.37 | 42549 | 4778 | 2.46% |
| 2024-08-16 | 11.38 | 11.17 | -0.25 | -2.19% | 11.13 | 11.49 | 58467 | 6566 | 3.38% |
| 2024-08-15 | 11.34 | 11.42 | 0.20 | 1.78% | 11.21 | 11.57 | 72188 | 8248 | 4.17% |