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 | 19.95 | 19.15 | -0.81 | -4.06% | 18.90 | 20.60 | 610646 | 119961 | 17.67% |
| 2024-11-20 | 18.88 | 19.96 | 0.29 | 1.47% | 18.88 | 21.21 | 804651 | 162698 | 23.28% |
| 2024-11-19 | 17.00 | 19.67 | 1.77 | 9.89% | 16.64 | 21.20 | 854576 | 155270 | 24.72% |
| 2024-11-18 | 17.90 | 17.90 | 2.98 | 19.97% | 17.23 | 17.90 | 447455 | 79873 | 12.94% |
| 2024-11-15 | 15.05 | 14.92 | -0.18 | -1.19% | 14.87 | 15.45 | 78347 | 11833 | 2.27% |
| 2024-11-14 | 15.75 | 15.10 | -0.55 | -3.51% | 15.05 | 15.77 | 76593 | 11798 | 2.22% |
| 2024-11-13 | 15.39 | 15.65 | 0.11 | 0.71% | 15.20 | 15.99 | 89261 | 13868 | 2.58% |
| 2024-11-12 | 15.70 | 15.54 | -0.37 | -2.33% | 15.39 | 16.13 | 136326 | 21490 | 3.94% |
| 2024-11-11 | 14.90 | 15.91 | 0.95 | 6.35% | 14.80 | 15.97 | 188519 | 29325 | 5.45% |
| 2024-11-08 | 15.23 | 14.96 | -0.13 | -0.86% | 14.89 | 15.45 | 90547 | 13704 | 2.62% |
| 2024-11-07 | 15.00 | 15.09 | 0.29 | 1.96% | 14.80 | 15.19 | 118286 | 17794 | 3.42% |
| 2024-11-06 | 14.60 | 14.80 | 0.20 | 1.37% | 14.60 | 15.23 | 129318 | 19325 | 3.74% |
| 2024-11-05 | 14.30 | 14.60 | 0.39 | 2.74% | 14.15 | 14.61 | 78761 | 11402 | 2.28% |
| 2024-11-04 | 13.93 | 14.21 | 0.27 | 1.94% | 13.88 | 14.25 | 45612 | 6444 | 1.32% |
| 2024-11-01 | 14.39 | 13.94 | -0.44 | -3.06% | 13.90 | 14.49 | 67520 | 9536 | 1.95% |
| 2024-10-31 | 14.36 | 14.38 | 0.07 | 0.49% | 14.19 | 14.49 | 49538 | 7118 | 1.43% |
| 2024-10-30 | 14.25 | 14.31 | -0.10 | -0.69% | 14.13 | 14.52 | 55057 | 7883 | 1.59% |
| 2024-10-29 | 14.90 | 14.41 | -0.48 | -3.22% | 14.39 | 15.05 | 95785 | 14040 | 2.77% |
| 2024-10-28 | 15.00 | 14.89 | -0.19 | -1.26% | 14.61 | 15.00 | 96998 | 14332 | 2.81% |
| 2024-10-25 | 14.70 | 15.08 | 0.40 | 2.72% | 14.69 | 15.16 | 137692 | 20625 | 3.98% |
| 2024-10-24 | 14.70 | 14.68 | 0.03 | 0.20% | 14.46 | 14.92 | 109526 | 16120 | 3.17% |
| 2024-10-23 | 14.44 | 14.65 | 0.25 | 1.74% | 14.30 | 14.88 | 106443 | 15547 | 3.08% |
| 2024-10-22 | 14.30 | 14.40 | -0.32 | -2.17% | 14.12 | 14.57 | 108438 | 15568 | 3.14% |
| 2024-10-21 | 14.56 | 14.72 | 0.18 | 1.24% | 14.48 | 14.92 | 98687 | 14505 | 2.86% |
| 2024-10-18 | 14.05 | 14.54 | 0.35 | 2.47% | 13.98 | 14.89 | 112552 | 16208 | 3.26% |
| 2024-10-17 | 14.69 | 14.19 | -0.55 | -3.73% | 14.09 | 14.74 | 108130 | 15554 | 3.13% |
| 2024-10-16 | 13.84 | 14.74 | 0.75 | 5.36% | 13.80 | 15.00 | 143153 | 20948 | 4.14% |
| 2024-10-15 | 14.38 | 13.99 | -0.33 | -2.30% | 13.98 | 14.38 | 66096 | 9353 | 1.91% |
| 2024-10-14 | 14.10 | 14.32 | 0.36 | 2.58% | 13.79 | 14.37 | 70025 | 9884 | 2.03% |
| 2024-10-11 | 14.58 | 13.96 | -0.74 | -5.03% | 13.71 | 15.16 | 98496 | 14184 | 2.85% |
| 2024-10-10 | 15.38 | 14.70 | -0.68 | -4.42% | 14.50 | 15.64 | 133443 | 19953 | 3.86% |
| 2024-10-09 | 15.49 | 15.38 | -0.34 | -2.16% | 14.86 | 16.28 | 282361 | 44633 | 8.17% |
| 2024-10-08 | 16.81 | 15.72 | 1.54 | 10.86% | 14.48 | 16.81 | 254698 | 39533 | 7.37% |
| 2024-09-30 | 12.99 | 14.18 | 1.76 | 14.17% | 12.70 | 14.45 | 195281 | 26394 | 5.65% |
| 2024-09-27 | 11.90 | 12.42 | 0.76 | 6.52% | 11.80 | 12.81 | 108617 | 13293 | 3.14% |
| 2024-09-26 | 11.29 | 11.66 | 0.28 | 2.46% | 11.29 | 11.66 | 44269 | 5098 | 1.28% |
| 2024-09-25 | 11.30 | 11.38 | 0.11 | 0.98% | 11.30 | 11.57 | 51118 | 5858 | 1.48% |
| 2024-09-24 | 10.90 | 11.27 | 0.38 | 3.49% | 10.89 | 11.28 | 39998 | 4455 | 1.16% |
| 2024-09-23 | 10.84 | 10.89 | 0.04 | 0.37% | 10.81 | 11.01 | 18767 | 2050 | 0.54% |
| 2024-09-20 | 10.88 | 10.85 | -0.08 | -0.73% | 10.71 | 10.92 | 24530 | 2652 | 0.71% |
| 2024-09-19 | 10.76 | 10.93 | 0.18 | 1.67% | 10.71 | 10.98 | 28902 | 3145 | 0.84% |
| 2024-09-18 | 10.70 | 10.75 | -0.06 | -0.56% | 10.54 | 10.81 | 29285 | 3123 | 0.85% |
| 2024-09-13 | 11.26 | 10.81 | -0.44 | -3.91% | 10.75 | 11.32 | 61566 | 6723 | 1.78% |
| 2024-09-12 | 11.43 | 11.25 | -0.32 | -2.77% | 11.11 | 11.57 | 102557 | 11593 | 2.97% |
| 2024-09-11 | 11.80 | 11.57 | 0.30 | 2.66% | 11.38 | 12.38 | 160177 | 19101 | 4.63% |
| 2024-09-10 | 11.07 | 11.27 | 0.21 | 1.90% | 10.90 | 11.28 | 37781 | 4199 | 1.09% |
| 2024-09-09 | 10.80 | 11.06 | 0.17 | 1.56% | 10.80 | 11.30 | 36220 | 4009 | 1.05% |
| 2024-09-06 | 10.98 | 10.89 | -0.17 | -1.54% | 10.87 | 11.10 | 24067 | 2630 | 0.70% |
| 2024-09-05 | 11.11 | 11.06 | 0.06 | 0.55% | 10.95 | 11.21 | 39771 | 4415 | 1.15% |
| 2024-09-04 | 10.82 | 11.00 | 0.05 | 0.46% | 10.80 | 11.23 | 40944 | 4502 | 1.18% |
| 2024-09-03 | 10.70 | 10.95 | 0.30 | 2.82% | 10.61 | 11.08 | 40858 | 4460 | 1.18% |
| 2024-09-02 | 10.90 | 10.65 | -0.28 | -2.56% | 10.64 | 10.90 | 24290 | 2615 | 0.70% |
| 2024-08-30 | 10.80 | 10.93 | 0.13 | 1.20% | 10.75 | 11.05 | 35261 | 3865 | 1.03% |
| 2024-08-29 | 10.64 | 10.80 | 0.16 | 1.50% | 10.57 | 10.85 | 23602 | 2536 | 0.69% |
| 2024-08-28 | 10.45 | 10.64 | 0.11 | 1.04% | 10.45 | 10.70 | 20684 | 2190 | 0.60% |
| 2024-08-27 | 10.60 | 10.53 | -0.10 | -0.94% | 10.40 | 10.62 | 25081 | 2635 | 0.73% |
| 2024-08-26 | 10.16 | 10.63 | 0.47 | 4.63% | 10.16 | 10.88 | 51914 | 5508 | 1.51% |
| 2024-08-23 | 10.35 | 10.16 | -0.21 | -2.03% | 10.06 | 10.41 | 33157 | 3379 | 0.96% |
| 2024-08-22 | 10.83 | 10.37 | -0.42 | -3.89% | 10.34 | 10.84 | 42404 | 4479 | 1.23% |
| 2024-08-21 | 11.00 | 10.79 | -0.26 | -2.35% | 10.72 | 11.03 | 34642 | 3762 | 1.01% |
| 2024-08-20 | 11.08 | 11.05 | -0.05 | -0.45% | 11.02 | 11.30 | 26935 | 3004 | 0.78% |
| 2024-08-19 | 11.12 | 11.10 | -0.05 | -0.45% | 11.07 | 11.23 | 13268 | 1477 | 0.39% |
| 2024-08-16 | 11.13 | 11.15 | 0.01 | 0.09% | 11.07 | 11.18 | 15428 | 1717 | 0.45% |
| 2024-08-15 | 11.10 | 11.14 | 0.01 | 0.09% | 10.98 | 11.25 | 25527 | 2840 | 0.74% |