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 | 16.02 | 16.36 | 0.19 | 1.18% | 15.95 | 16.45 | 318014 | 51683 | 5.45% |
| 2024-11-20 | 16.00 | 16.17 | 0.09 | 0.56% | 15.86 | 16.38 | 345650 | 55684 | 5.93% |
| 2024-11-19 | 15.47 | 16.08 | 0.49 | 3.14% | 15.22 | 16.13 | 371420 | 58144 | 6.37% |
| 2024-11-18 | 15.99 | 15.59 | 0.17 | 1.10% | 15.41 | 16.50 | 403990 | 63897 | 6.93% |
| 2024-11-15 | 15.96 | 15.42 | -0.61 | -3.81% | 15.40 | 16.16 | 411414 | 64959 | 7.05% |
| 2024-11-14 | 17.15 | 16.03 | -1.09 | -6.37% | 16.00 | 17.32 | 440632 | 72613 | 7.55% |
| 2024-11-13 | 16.94 | 17.12 | -0.18 | -1.04% | 16.70 | 17.37 | 294591 | 49932 | 5.05% |
| 2024-11-12 | 18.55 | 17.30 | -0.84 | -4.63% | 16.95 | 18.70 | 581144 | 102949 | 9.96% |
| 2024-11-11 | 16.60 | 18.14 | 1.31 | 7.78% | 16.33 | 18.30 | 729098 | 128073 | 12.50% |
| 2024-11-08 | 17.01 | 16.83 | -0.19 | -1.12% | 16.68 | 18.50 | 655584 | 114731 | 11.24% |
| 2024-11-07 | 17.50 | 17.02 | -0.48 | -2.74% | 16.60 | 17.50 | 679650 | 115505 | 11.65% |
| 2024-11-06 | 15.54 | 17.50 | 1.65 | 10.41% | 15.51 | 18.50 | 1005880 | 174241 | 17.24% |
| 2024-11-05 | 15.00 | 15.85 | 0.76 | 5.04% | 14.63 | 16.47 | 953236 | 147976 | 16.34% |
| 2024-11-04 | 13.39 | 15.09 | 1.84 | 13.89% | 13.39 | 15.29 | 887670 | 129285 | 15.22% |
| 2024-11-01 | 14.13 | 13.25 | -1.07 | -7.47% | 13.21 | 14.49 | 689940 | 94222 | 11.83% |
| 2024-10-31 | 13.70 | 14.32 | 0.37 | 2.65% | 13.40 | 14.72 | 939712 | 132832 | 16.11% |
| 2024-10-30 | 13.62 | 13.95 | 0.34 | 2.50% | 13.01 | 14.29 | 907495 | 124525 | 15.56% |
| 2024-10-29 | 13.33 | 13.61 | 0.39 | 2.95% | 13.32 | 14.91 | 1297468 | 182076 | 22.24% |
| 2024-10-28 | 13.31 | 13.22 | 0.51 | 4.01% | 12.70 | 13.69 | 1431874 | 188630 | 24.55% |
| 2024-10-25 | 10.62 | 12.71 | 2.12 | 20.02% | 10.61 | 12.71 | 1143213 | 138196 | 19.60% |
| 2024-10-24 | 10.75 | 10.59 | -0.29 | -2.67% | 10.43 | 10.75 | 228219 | 24169 | 3.91% |
| 2024-10-23 | 10.59 | 10.88 | 0.29 | 2.74% | 10.46 | 11.05 | 420578 | 45416 | 7.21% |
| 2024-10-22 | 10.32 | 10.59 | 0.21 | 2.02% | 10.26 | 10.63 | 266622 | 27954 | 4.57% |
| 2024-10-21 | 10.38 | 10.38 | 0.13 | 1.27% | 10.29 | 10.65 | 333726 | 34896 | 5.72% |
| 2024-10-18 | 9.80 | 10.25 | 0.42 | 4.27% | 9.80 | 10.55 | 291170 | 29651 | 4.99% |
| 2024-10-17 | 10.00 | 9.83 | -0.09 | -0.91% | 9.83 | 10.14 | 132841 | 13273 | 2.28% |
| 2024-10-16 | 9.85 | 9.92 | -0.09 | -0.90% | 9.82 | 10.11 | 139577 | 13894 | 2.39% |
| 2024-10-15 | 10.17 | 10.01 | -0.22 | -2.15% | 9.98 | 10.33 | 197554 | 20064 | 3.39% |
| 2024-10-14 | 10.04 | 10.23 | 0.26 | 2.61% | 9.80 | 10.27 | 212523 | 21392 | 3.64% |
| 2024-10-11 | 10.60 | 9.97 | -0.70 | -6.56% | 9.81 | 10.74 | 263256 | 26727 | 4.51% |
| 2024-10-10 | 10.89 | 10.67 | -0.07 | -0.65% | 10.59 | 11.17 | 319602 | 34770 | 5.48% |
| 2024-10-09 | 11.76 | 10.74 | -1.52 | -12.40% | 10.73 | 11.92 | 466355 | 52939 | 7.99% |
| 2024-10-08 | 12.65 | 12.26 | 1.70 | 16.10% | 11.30 | 12.65 | 689159 | 83289 | 11.81% |
| 2024-09-30 | 9.39 | 10.56 | 1.51 | 16.69% | 9.39 | 10.58 | 469456 | 46962 | 8.05% |
| 2024-09-27 | 8.63 | 9.05 | 0.56 | 6.60% | 8.59 | 9.22 | 237211 | 21182 | 4.07% |
| 2024-09-26 | 8.18 | 8.49 | 0.27 | 3.28% | 8.18 | 8.49 | 110695 | 9224 | 1.90% |
| 2024-09-25 | 8.27 | 8.22 | 0.02 | 0.24% | 8.22 | 8.44 | 122178 | 10188 | 2.09% |
| 2024-09-24 | 7.95 | 8.20 | 0.28 | 3.54% | 7.91 | 8.20 | 127042 | 10295 | 2.18% |
| 2024-09-23 | 7.91 | 7.92 | -0.02 | -0.25% | 7.85 | 8.03 | 50672 | 4022 | 0.87% |
| 2024-09-20 | 8.06 | 7.94 | -0.12 | -1.49% | 7.88 | 8.09 | 67814 | 5385 | 1.16% |
| 2024-09-19 | 8.02 | 8.06 | 0.20 | 2.54% | 7.83 | 8.12 | 75570 | 6042 | 1.30% |
| 2024-09-18 | 7.92 | 7.86 | -0.06 | -0.76% | 7.74 | 8.00 | 55505 | 4348 | 0.95% |
| 2024-09-13 | 8.20 | 7.92 | -0.25 | -3.06% | 7.92 | 8.22 | 67463 | 5416 | 1.16% |
| 2024-09-12 | 8.14 | 8.17 | -0.03 | -0.37% | 8.10 | 8.31 | 89184 | 7322 | 1.53% |
| 2024-09-11 | 8.06 | 8.20 | 0.18 | 2.24% | 7.95 | 8.25 | 109173 | 8926 | 1.87% |
| 2024-09-10 | 8.01 | 8.02 | 0.03 | 0.38% | 7.83 | 8.07 | 70378 | 5582 | 1.21% |
| 2024-09-09 | 8.03 | 7.99 | -0.10 | -1.24% | 7.96 | 8.15 | 55476 | 4464 | 0.95% |
| 2024-09-06 | 8.20 | 8.09 | -0.10 | -1.22% | 8.08 | 8.21 | 69137 | 5625 | 1.19% |
| 2024-09-05 | 8.17 | 8.19 | 0.01 | 0.12% | 8.13 | 8.33 | 89600 | 7368 | 1.54% |
| 2024-09-04 | 8.00 | 8.18 | 0.16 | 2.00% | 7.98 | 8.31 | 136993 | 11212 | 2.35% |
| 2024-09-03 | 7.94 | 8.02 | 0.07 | 0.88% | 7.88 | 8.11 | 73386 | 5879 | 1.26% |
| 2024-09-02 | 8.10 | 7.95 | -0.12 | -1.49% | 7.93 | 8.17 | 86373 | 6960 | 1.48% |
| 2024-08-30 | 7.78 | 8.07 | 0.26 | 3.33% | 7.78 | 8.18 | 121390 | 9796 | 2.08% |
| 2024-08-29 | 7.56 | 7.81 | 0.21 | 2.76% | 7.54 | 7.84 | 69268 | 5360 | 1.19% |
| 2024-08-28 | 7.50 | 7.60 | 0.05 | 0.66% | 7.50 | 7.72 | 53635 | 4081 | 0.92% |
| 2024-08-27 | 7.62 | 7.55 | -0.13 | -1.69% | 7.52 | 7.65 | 44265 | 3348 | 0.76% |
| 2024-08-26 | 7.50 | 7.68 | 0.17 | 2.26% | 7.49 | 7.80 | 73554 | 5650 | 1.26% |
| 2024-08-23 | 7.60 | 7.51 | -0.15 | -1.96% | 7.47 | 7.65 | 53218 | 4003 | 0.91% |
| 2024-08-22 | 7.73 | 7.66 | -0.08 | -1.03% | 7.63 | 7.81 | 48912 | 3771 | 0.84% |
| 2024-08-21 | 7.66 | 7.74 | 0.08 | 1.04% | 7.63 | 7.79 | 52559 | 4057 | 0.90% |
| 2024-08-20 | 7.83 | 7.66 | -0.18 | -2.30% | 7.61 | 7.89 | 67607 | 5215 | 1.16% |
| 2024-08-19 | 7.96 | 7.84 | -0.14 | -1.75% | 7.82 | 8.06 | 64350 | 5099 | 1.10% |
| 2024-08-16 | 8.05 | 7.98 | -0.08 | -0.99% | 7.98 | 8.10 | 46374 | 3723 | 0.79% |
| 2024-08-15 | 8.02 | 8.06 | 0.03 | 0.37% | 7.96 | 8.16 | 67336 | 5434 | 1.15% |
| 2024-08-14 | 8.15 | 8.03 | -0.12 | -1.47% | 8.01 | 8.18 | 47945 | 3862 | 0.82% |
| 2024-08-13 | 8.15 | 8.15 | 0.00 | 0.00% | 8.05 | 8.18 | 62684 | 5075 | 1.07% |