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 | 15.75 | 15.64 | -0.30 | -1.88% | 15.40 | 16.00 | 343531 | 54097 | 5.41% |
| 2024-11-20 | 15.29 | 15.94 | 0.36 | 2.31% | 15.28 | 16.06 | 366862 | 57740 | 5.77% |
| 2024-11-19 | 15.20 | 15.58 | 0.61 | 4.07% | 14.83 | 15.59 | 372162 | 56765 | 5.86% |
| 2024-11-18 | 15.86 | 14.97 | -0.73 | -4.65% | 14.66 | 15.94 | 406733 | 61375 | 6.40% |
| 2024-11-15 | 16.25 | 15.70 | -0.73 | -4.44% | 15.67 | 16.52 | 438709 | 70635 | 6.90% |
| 2024-11-14 | 17.32 | 16.43 | -1.05 | -6.01% | 16.35 | 17.32 | 467048 | 78376 | 7.35% |
| 2024-11-13 | 17.31 | 17.48 | -0.09 | -0.51% | 16.80 | 17.86 | 500304 | 86388 | 7.87% |
| 2024-11-12 | 19.05 | 17.57 | -1.27 | -6.74% | 17.39 | 19.22 | 808592 | 145998 | 12.72% |
| 2024-11-11 | 18.50 | 18.84 | 1.01 | 5.66% | 17.75 | 19.51 | 1053188 | 194586 | 16.57% |
| 2024-11-08 | 17.44 | 17.83 | 0.78 | 4.57% | 17.24 | 18.87 | 1119599 | 201886 | 17.62% |
| 2024-11-07 | 16.97 | 17.05 | -0.29 | -1.67% | 16.58 | 17.64 | 715323 | 121311 | 11.26% |
| 2024-11-06 | 17.68 | 17.34 | 0.34 | 2.00% | 16.88 | 18.19 | 1043907 | 183244 | 16.43% |
| 2024-11-05 | 15.48 | 17.00 | 1.49 | 9.61% | 15.42 | 17.09 | 812377 | 133954 | 12.78% |
| 2024-11-04 | 15.13 | 15.51 | 0.21 | 1.37% | 15.13 | 15.70 | 427158 | 66120 | 6.72% |
| 2024-11-01 | 16.80 | 15.30 | -1.80 | -10.53% | 15.22 | 16.81 | 913450 | 144293 | 14.37% |
| 2024-10-31 | 16.40 | 17.10 | 0.41 | 2.46% | 16.32 | 17.49 | 954966 | 162333 | 15.03% |
| 2024-10-30 | 16.20 | 16.69 | 0.06 | 0.36% | 16.20 | 17.07 | 709142 | 118403 | 11.16% |
| 2024-10-29 | 17.20 | 16.63 | -0.93 | -5.30% | 16.53 | 17.40 | 1039912 | 176062 | 16.36% |
| 2024-10-28 | 17.53 | 17.56 | -0.27 | -1.51% | 16.70 | 18.28 | 1214604 | 212637 | 19.11% |
| 2024-10-25 | 18.58 | 17.83 | -0.63 | -3.41% | 17.52 | 19.88 | 1619275 | 300325 | 25.48% |
| 2024-10-24 | 16.00 | 18.46 | 1.92 | 11.61% | 15.89 | 19.64 | 1792938 | 317818 | 28.21% |
| 2024-10-23 | 15.37 | 16.54 | 0.78 | 4.95% | 15.36 | 17.17 | 1475879 | 240531 | 23.23% |
| 2024-10-22 | 17.00 | 15.76 | -0.45 | -2.78% | 15.64 | 18.35 | 2190487 | 373567 | 34.47% |
| 2024-10-21 | 13.88 | 16.21 | 2.70 | 19.99% | 13.88 | 16.21 | 1156470 | 177888 | 18.20% |
| 2024-10-18 | 12.58 | 13.51 | 0.86 | 6.80% | 12.48 | 13.98 | 745600 | 98783 | 11.73% |
| 2024-10-17 | 12.67 | 12.65 | 0.22 | 1.77% | 12.62 | 13.11 | 498031 | 64042 | 7.84% |
| 2024-10-16 | 12.28 | 12.43 | -0.23 | -1.82% | 12.27 | 12.71 | 359169 | 44836 | 5.65% |
| 2024-10-15 | 13.00 | 12.66 | -0.54 | -4.09% | 12.60 | 13.45 | 634991 | 82600 | 9.99% |
| 2024-10-14 | 11.98 | 13.20 | 1.22 | 10.18% | 11.95 | 13.20 | 685636 | 86726 | 10.79% |
| 2024-10-11 | 12.60 | 11.98 | -0.87 | -6.77% | 11.77 | 12.88 | 509040 | 62100 | 8.01% |
| 2024-10-10 | 13.73 | 12.85 | -0.65 | -4.81% | 12.75 | 13.98 | 654980 | 86460 | 10.31% |
| 2024-10-09 | 14.00 | 13.50 | -1.21 | -8.23% | 13.38 | 15.33 | 1058915 | 150531 | 16.66% |
| 2024-10-08 | 14.71 | 14.71 | 2.45 | 19.98% | 13.33 | 14.71 | 1107790 | 158616 | 17.43% |
| 2024-09-30 | 10.97 | 12.26 | 1.68 | 15.88% | 10.91 | 12.47 | 846606 | 98704 | 13.32% |
| 2024-09-27 | 10.11 | 10.58 | 0.61 | 6.12% | 10.09 | 10.80 | 536548 | 55752 | 8.44% |
| 2024-09-26 | 9.66 | 9.97 | 0.23 | 2.36% | 9.62 | 9.97 | 363870 | 35699 | 5.73% |
| 2024-09-25 | 9.67 | 9.74 | 0.16 | 1.67% | 9.57 | 9.94 | 440556 | 42968 | 6.93% |
| 2024-09-24 | 9.45 | 9.58 | 0.19 | 2.02% | 9.27 | 9.63 | 320341 | 30403 | 5.04% |
| 2024-09-23 | 9.31 | 9.39 | 0.08 | 0.86% | 9.26 | 9.55 | 209876 | 19774 | 3.30% |
| 2024-09-20 | 9.31 | 9.31 | 0.04 | 0.43% | 9.21 | 9.36 | 143014 | 13272 | 2.25% |
| 2024-09-19 | 9.11 | 9.27 | 0.24 | 2.66% | 9.01 | 9.33 | 167605 | 15451 | 2.64% |
| 2024-09-18 | 9.08 | 9.03 | -0.01 | -0.11% | 8.84 | 9.15 | 137234 | 12314 | 2.16% |
| 2024-09-13 | 9.29 | 9.04 | -0.22 | -2.38% | 9.03 | 9.37 | 188312 | 17259 | 2.96% |
| 2024-09-12 | 9.38 | 9.26 | -0.06 | -0.64% | 9.24 | 9.49 | 158661 | 14872 | 2.50% |
| 2024-09-11 | 9.56 | 9.32 | -0.17 | -1.79% | 9.28 | 9.60 | 200667 | 18857 | 3.16% |
| 2024-09-10 | 9.31 | 9.49 | 0.20 | 2.15% | 9.21 | 9.55 | 193371 | 18126 | 3.04% |
| 2024-09-09 | 9.27 | 9.29 | -0.08 | -0.85% | 9.20 | 9.44 | 165947 | 15438 | 2.61% |
| 2024-09-06 | 9.54 | 9.37 | -0.16 | -1.68% | 9.35 | 9.72 | 229923 | 21866 | 3.62% |
| 2024-09-05 | 9.37 | 9.53 | 0.20 | 2.14% | 9.35 | 9.65 | 224774 | 21374 | 3.54% |
| 2024-09-04 | 9.31 | 9.33 | -0.07 | -0.74% | 9.22 | 9.53 | 186073 | 17453 | 2.93% |
| 2024-09-03 | 9.28 | 9.40 | 0.13 | 1.40% | 9.20 | 9.44 | 185101 | 17279 | 2.91% |
| 2024-09-02 | 9.62 | 9.27 | -0.37 | -3.84% | 9.27 | 9.72 | 207641 | 19604 | 3.27% |
| 2024-08-30 | 9.42 | 9.64 | 0.16 | 1.69% | 9.42 | 9.83 | 263992 | 25612 | 4.15% |
| 2024-08-29 | 9.20 | 9.48 | 0.20 | 2.16% | 9.14 | 9.59 | 243536 | 22889 | 3.83% |
| 2024-08-28 | 9.31 | 9.28 | -0.38 | -3.93% | 9.25 | 9.50 | 295879 | 27676 | 4.66% |
| 2024-08-27 | 9.91 | 9.66 | -0.39 | -3.88% | 9.63 | 9.98 | 299162 | 29181 | 4.63% |
| 2024-08-26 | 10.06 | 10.05 | -0.03 | -0.30% | 9.95 | 10.18 | 263132 | 26425 | 4.07% |
| 2024-08-23 | 10.42 | 10.08 | -0.38 | -3.63% | 10.04 | 10.49 | 456523 | 46490 | 7.07% |
| 2024-08-22 | 10.05 | 10.46 | 0.38 | 3.77% | 9.98 | 10.94 | 765237 | 80948 | 11.85% |
| 2024-08-21 | 10.14 | 10.08 | -0.14 | -1.37% | 10.00 | 10.33 | 270122 | 27397 | 4.18% |
| 2024-08-20 | 10.43 | 10.22 | -0.18 | -1.73% | 10.15 | 10.55 | 295393 | 30462 | 4.57% |
| 2024-08-19 | 10.58 | 10.40 | -0.29 | -2.71% | 10.35 | 10.72 | 416255 | 43642 | 6.44% |
| 2024-08-16 | 11.43 | 10.69 | -0.21 | -1.93% | 10.66 | 11.64 | 554552 | 61256 | 8.58% |
| 2024-08-15 | 10.78 | 10.90 | 0.01 | 0.09% | 10.58 | 11.04 | 442574 | 47932 | 6.85% |
| 2024-08-14 | 10.88 | 10.89 | 0.09 | 0.83% | 10.83 | 11.12 | 481818 | 52981 | 7.46% |
| 2024-08-13 | 10.85 | 10.80 | -0.09 | -0.83% | 10.57 | 10.98 | 403131 | 43260 | 6.24% |