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 | 15.02 | 14.86 | -0.38 | -2.49% | 14.55 | 15.20 | 642423 | 95854 | 11.69% |
| 2024-11-20 | 14.58 | 15.24 | 0.57 | 3.89% | 14.38 | 15.38 | 733657 | 109913 | 13.35% |
| 2024-11-19 | 14.07 | 14.67 | 0.64 | 4.56% | 13.70 | 14.76 | 660388 | 94128 | 12.01% |
| 2024-11-18 | 17.25 | 14.03 | -3.22 | -18.67% | 14.03 | 17.25 | 1203967 | 181425 | 21.90% |
| 2024-11-15 | 16.59 | 17.25 | 0.36 | 2.13% | 16.50 | 18.40 | 1698960 | 299415 | 30.91% |
| 2024-11-14 | 16.08 | 16.89 | 0.54 | 3.30% | 15.71 | 17.69 | 1279672 | 214420 | 23.28% |
| 2024-11-13 | 16.15 | 16.35 | -0.09 | -0.55% | 15.60 | 16.56 | 683826 | 110132 | 12.44% |
| 2024-11-12 | 17.22 | 16.44 | -0.76 | -4.42% | 16.00 | 17.42 | 1064837 | 176693 | 19.37% |
| 2024-11-11 | 17.00 | 17.20 | 0.30 | 1.78% | 16.19 | 17.49 | 1530603 | 257246 | 27.84% |
| 2024-11-08 | 15.50 | 16.90 | 1.83 | 12.14% | 15.29 | 17.58 | 1759266 | 290193 | 32.00% |
| 2024-11-07 | 14.25 | 15.07 | 0.38 | 2.59% | 14.20 | 15.12 | 611400 | 90177 | 11.12% |
| 2024-11-06 | 15.00 | 14.69 | -0.22 | -1.48% | 14.46 | 15.70 | 751021 | 113964 | 13.66% |
| 2024-11-05 | 14.21 | 14.91 | 0.72 | 5.07% | 14.00 | 15.07 | 658655 | 96826 | 11.98% |
| 2024-11-04 | 13.68 | 14.19 | -0.04 | -0.28% | 13.64 | 14.43 | 563008 | 79550 | 10.24% |
| 2024-11-01 | 15.90 | 14.23 | -2.18 | -13.28% | 14.02 | 16.13 | 1045191 | 157773 | 19.01% |
| 2024-10-31 | 16.33 | 16.41 | 0.09 | 0.55% | 15.60 | 17.70 | 1612811 | 265304 | 29.34% |
| 2024-10-30 | 14.87 | 16.32 | 1.16 | 7.65% | 14.59 | 16.78 | 1322069 | 206537 | 24.05% |
| 2024-10-29 | 16.10 | 15.16 | -0.49 | -3.13% | 15.15 | 16.33 | 1122605 | 176970 | 20.42% |
| 2024-10-28 | 14.21 | 15.65 | 1.18 | 8.15% | 14.21 | 15.81 | 1068735 | 162358 | 19.44% |
| 2024-10-25 | 14.50 | 14.47 | 0.23 | 1.62% | 14.20 | 14.74 | 596446 | 86286 | 10.85% |
| 2024-10-24 | 14.26 | 14.24 | -0.29 | -2.00% | 13.94 | 14.49 | 630161 | 89320 | 11.46% |
| 2024-10-23 | 15.06 | 14.53 | -0.60 | -3.97% | 14.38 | 15.67 | 942762 | 141501 | 17.15% |
| 2024-10-22 | 16.01 | 15.13 | -1.26 | -7.69% | 14.70 | 16.08 | 1154382 | 178925 | 21.00% |
| 2024-10-21 | 15.21 | 16.39 | 1.17 | 7.69% | 15.10 | 16.80 | 1501919 | 240591 | 27.32% |
| 2024-10-18 | 14.70 | 15.22 | 0.21 | 1.40% | 14.26 | 15.83 | 1441788 | 215341 | 26.23% |
| 2024-10-17 | 15.46 | 15.01 | 0.16 | 1.08% | 14.83 | 15.95 | 1288831 | 198107 | 23.45% |
| 2024-10-16 | 14.57 | 14.85 | -0.34 | -2.24% | 14.57 | 15.64 | 1224042 | 184676 | 22.27% |
| 2024-10-15 | 16.00 | 15.19 | -1.82 | -10.70% | 15.15 | 17.49 | 2036010 | 334175 | 37.04% |
| 2024-10-14 | 15.50 | 17.01 | 1.51 | 9.74% | 14.05 | 18.38 | 2072478 | 326503 | 37.70% |
| 2024-10-11 | 13.35 | 15.50 | 1.87 | 13.72% | 13.35 | 15.88 | 2002546 | 302488 | 36.43% |
| 2024-10-10 | 14.96 | 13.63 | -1.02 | -6.96% | 11.77 | 15.32 | 1391908 | 195854 | 25.32% |
| 2024-10-09 | 14.30 | 14.65 | 0.27 | 1.88% | 13.50 | 16.98 | 1999252 | 310808 | 36.37% |
| 2024-10-08 | 14.38 | 14.38 | 2.40 | 20.03% | 13.50 | 14.38 | 1217128 | 173692 | 22.14% |
| 2024-09-30 | 10.80 | 11.98 | 2.00 | 20.04% | 10.22 | 11.98 | 1682224 | 188769 | 30.60% |
| 2024-09-27 | 9.15 | 9.98 | 0.75 | 8.13% | 9.09 | 10.12 | 1500344 | 143039 | 27.29% |
| 2024-09-26 | 9.00 | 9.23 | 0.07 | 0.76% | 8.90 | 9.60 | 1360070 | 125177 | 24.74% |
| 2024-09-25 | 8.77 | 9.16 | 0.23 | 2.58% | 8.71 | 9.44 | 1379050 | 125560 | 25.09% |
| 2024-09-24 | 8.37 | 8.93 | 0.39 | 4.57% | 8.17 | 9.17 | 1373172 | 118525 | 24.98% |
| 2024-09-23 | 8.94 | 8.54 | -0.17 | -1.95% | 8.48 | 9.36 | 1319346 | 117940 | 24.00% |
| 2024-09-20 | 8.19 | 8.71 | 0.43 | 5.19% | 8.16 | 8.84 | 1273457 | 109585 | 23.17% |
| 2024-09-19 | 8.30 | 8.28 | 0.08 | 0.98% | 7.86 | 8.38 | 902382 | 73579 | 16.42% |
| 2024-09-18 | 8.24 | 8.20 | -0.19 | -2.26% | 7.96 | 8.73 | 821940 | 67450 | 14.95% |
| 2024-09-13 | 8.11 | 8.39 | 0.20 | 2.44% | 8.11 | 8.88 | 1137504 | 96414 | 20.69% |
| 2024-09-12 | 7.92 | 8.19 | 0.29 | 3.67% | 7.90 | 8.57 | 1099002 | 90014 | 19.99% |
| 2024-09-11 | 7.99 | 7.90 | -0.37 | -4.47% | 7.82 | 8.11 | 739093 | 58567 | 13.44% |
| 2024-09-10 | 8.00 | 8.27 | 0.23 | 2.86% | 7.57 | 8.44 | 1223335 | 96435 | 22.25% |
| 2024-09-09 | 8.21 | 8.04 | -0.66 | -7.59% | 7.90 | 8.38 | 1154393 | 93462 | 21.00% |
| 2024-09-06 | 9.12 | 8.70 | -1.11 | -11.31% | 8.61 | 9.30 | 1861258 | 166006 | 33.86% |
| 2024-09-05 | 8.40 | 9.81 | 1.24 | 14.47% | 8.39 | 10.28 | 2643966 | 256427 | 48.10% |
| 2024-09-04 | 9.84 | 8.57 | -0.17 | -1.95% | 8.55 | 9.88 | 2162394 | 201103 | 39.34% |
| 2024-09-03 | 7.25 | 8.74 | 1.46 | 20.05% | 7.16 | 8.74 | 857436 | 68474 | 15.60% |
| 2024-09-02 | 7.20 | 7.28 | 0.05 | 0.69% | 7.08 | 7.59 | 775477 | 56659 | 14.11% |
| 2024-08-30 | 6.85 | 7.23 | 0.35 | 5.09% | 6.82 | 7.43 | 632134 | 45422 | 11.50% |
| 2024-08-29 | 6.69 | 6.88 | 0.11 | 1.62% | 6.66 | 6.93 | 329150 | 22538 | 5.99% |
| 2024-08-28 | 6.70 | 6.77 | -0.06 | -0.88% | 6.46 | 6.83 | 334593 | 22326 | 6.09% |
| 2024-08-27 | 6.92 | 6.83 | -0.12 | -1.73% | 6.74 | 7.15 | 444532 | 30798 | 8.09% |
| 2024-08-26 | 7.08 | 6.95 | -0.19 | -2.66% | 6.91 | 7.20 | 536753 | 37617 | 9.76% |
| 2024-08-23 | 6.65 | 7.14 | 0.50 | 7.53% | 6.65 | 7.28 | 824566 | 58168 | 15.00% |
| 2024-08-22 | 6.70 | 6.64 | -0.08 | -1.19% | 6.61 | 6.96 | 238436 | 16131 | 4.34% |
| 2024-08-21 | 6.66 | 6.72 | -0.01 | -0.15% | 6.66 | 6.93 | 232206 | 15790 | 4.22% |
| 2024-08-20 | 6.80 | 6.73 | -0.20 | -2.89% | 6.67 | 6.87 | 240319 | 16197 | 4.37% |
| 2024-08-19 | 6.81 | 6.93 | 0.18 | 2.67% | 6.77 | 7.06 | 454564 | 31451 | 8.27% |
| 2024-08-16 | 6.51 | 6.75 | 0.24 | 3.69% | 6.51 | 6.90 | 326688 | 21983 | 6.06% |
| 2024-08-15 | 6.30 | 6.51 | 0.19 | 3.01% | 6.23 | 6.53 | 158033 | 10178 | 2.93% |
| 2024-08-14 | 6.26 | 6.32 | 0.05 | 0.80% | 6.25 | 6.38 | 83605 | 5288 | 1.55% |
| 2024-08-13 | 6.21 | 6.27 | 0.07 | 1.13% | 6.18 | 6.29 | 73304 | 4572 | 1.36% |