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 | 14.80 | 14.83 | -0.10 | -0.67% | 14.70 | 15.20 | 419124 | 62455 | 6.75% |
| 2024-11-20 | 14.85 | 14.93 | 0.08 | 0.54% | 14.63 | 15.20 | 431286 | 64285 | 6.95% |
| 2024-11-19 | 14.44 | 14.85 | 0.34 | 2.34% | 14.14 | 14.95 | 437033 | 63373 | 7.04% |
| 2024-11-18 | 16.44 | 14.51 | -1.67 | -10.32% | 14.24 | 16.60 | 594193 | 88232 | 9.58% |
| 2024-11-15 | 16.05 | 16.18 | -0.10 | -0.61% | 16.04 | 16.92 | 418174 | 68864 | 6.74% |
| 2024-11-14 | 17.33 | 16.28 | -1.29 | -7.34% | 15.78 | 17.47 | 558898 | 93495 | 9.01% |
| 2024-11-13 | 17.10 | 17.57 | 0.31 | 1.80% | 16.87 | 17.80 | 452370 | 78979 | 7.29% |
| 2024-11-12 | 18.08 | 17.26 | -0.76 | -4.22% | 17.00 | 18.60 | 601342 | 106433 | 9.69% |
| 2024-11-11 | 17.43 | 18.02 | 0.57 | 3.27% | 16.61 | 18.32 | 644433 | 113999 | 10.39% |
| 2024-11-08 | 18.12 | 17.45 | -0.24 | -1.36% | 17.35 | 18.36 | 678636 | 120627 | 10.94% |
| 2024-11-07 | 16.48 | 17.69 | 0.72 | 4.24% | 16.48 | 17.99 | 747896 | 129080 | 12.05% |
| 2024-11-06 | 17.28 | 16.97 | -0.53 | -3.03% | 16.70 | 18.00 | 802818 | 139921 | 12.94% |
| 2024-11-05 | 16.52 | 17.50 | 0.99 | 6.00% | 16.51 | 18.40 | 786239 | 137312 | 12.67% |
| 2024-11-04 | 15.30 | 16.51 | 0.65 | 4.10% | 15.30 | 17.06 | 667200 | 109592 | 10.75% |
| 2024-11-01 | 19.08 | 15.86 | -3.96 | -19.98% | 15.86 | 19.56 | 1202858 | 209674 | 19.38% |
| 2024-10-31 | 18.80 | 19.82 | 0.35 | 1.80% | 18.20 | 20.72 | 1448388 | 284694 | 23.34% |
| 2024-10-30 | 18.33 | 19.47 | 0.47 | 2.47% | 17.51 | 20.26 | 1274962 | 243281 | 20.55% |
| 2024-10-29 | 20.01 | 19.00 | -0.88 | -4.43% | 18.80 | 21.64 | 2113098 | 429854 | 34.05% |
| 2024-10-28 | 18.88 | 19.88 | 3.31 | 19.98% | 18.10 | 19.88 | 2114781 | 406691 | 34.08% |
| 2024-10-25 | 14.64 | 16.57 | 2.76 | 19.99% | 14.64 | 16.57 | 1203027 | 191585 | 19.39% |
| 2024-10-24 | 13.40 | 13.81 | 0.05 | 0.36% | 13.38 | 14.04 | 669393 | 91746 | 10.79% |
| 2024-10-23 | 14.10 | 13.76 | -0.65 | -4.51% | 13.65 | 15.10 | 1047998 | 150124 | 16.89% |
| 2024-10-22 | 15.42 | 14.41 | -1.48 | -9.31% | 13.74 | 15.63 | 1310919 | 194920 | 21.13% |
| 2024-10-21 | 15.01 | 15.89 | 0.83 | 5.51% | 14.80 | 16.48 | 1433240 | 223758 | 23.10% |
| 2024-10-18 | 13.60 | 15.06 | 0.86 | 6.06% | 13.40 | 16.00 | 1511701 | 220992 | 24.36% |
| 2024-10-17 | 15.50 | 14.20 | -0.57 | -3.86% | 14.20 | 15.62 | 1338882 | 196870 | 21.58% |
| 2024-10-16 | 14.06 | 14.77 | 0.56 | 3.94% | 13.70 | 15.10 | 1355401 | 197454 | 21.84% |
| 2024-10-15 | 13.61 | 14.21 | 0.03 | 0.21% | 13.52 | 16.38 | 1821282 | 268773 | 29.35% |
| 2024-10-14 | 11.95 | 14.18 | 1.97 | 16.13% | 11.50 | 14.54 | 1484037 | 194038 | 23.92% |
| 2024-10-11 | 11.99 | 12.21 | 0.13 | 1.08% | 11.99 | 13.15 | 1303151 | 163760 | 21.00% |
| 2024-10-10 | 14.30 | 12.08 | -2.22 | -15.52% | 11.44 | 14.67 | 1501767 | 187655 | 24.20% |
| 2024-10-09 | 13.69 | 14.30 | -0.48 | -3.25% | 13.22 | 17.44 | 1962478 | 292709 | 31.63% |
| 2024-10-08 | 14.77 | 14.78 | 2.46 | 19.97% | 13.63 | 14.78 | 1351682 | 196273 | 21.78% |
| 2024-09-30 | 10.97 | 12.32 | 2.05 | 19.96% | 10.22 | 12.32 | 1758500 | 202248 | 28.34% |
| 2024-09-27 | 9.80 | 10.27 | 0.47 | 4.80% | 9.58 | 11.05 | 2035822 | 208452 | 32.81% |
| 2024-09-26 | 8.08 | 9.80 | 1.63 | 19.95% | 8.04 | 9.80 | 2083188 | 193170 | 33.57% |
| 2024-09-25 | 7.99 | 8.17 | 0.28 | 3.55% | 7.76 | 9.23 | 1734483 | 146561 | 27.95% |
| 2024-09-24 | 7.13 | 7.89 | 0.40 | 5.34% | 7.13 | 8.45 | 1675069 | 128413 | 26.99% |
| 2024-09-23 | 6.99 | 7.49 | 0.48 | 6.85% | 6.82 | 7.90 | 1593186 | 115050 | 25.67% |
| 2024-09-20 | 7.15 | 7.01 | -0.06 | -0.85% | 6.95 | 7.65 | 1743514 | 125703 | 28.10% |
| 2024-09-19 | 6.04 | 7.07 | 1.18 | 20.03% | 5.88 | 7.07 | 1373313 | 93095 | 22.13% |
| 2024-09-18 | 6.32 | 5.89 | -0.89 | -13.13% | 5.61 | 6.36 | 1063993 | 64068 | 17.15% |
| 2024-09-13 | 6.63 | 6.78 | 0.27 | 4.15% | 6.57 | 7.39 | 1592247 | 109894 | 25.66% |
| 2024-09-12 | 6.50 | 6.51 | 0.74 | 12.82% | 6.46 | 6.92 | 1518031 | 102342 | 24.46% |
| 2024-09-11 | 5.75 | 5.77 | 0.09 | 1.58% | 5.61 | 5.93 | 571937 | 33134 | 9.22% |
| 2024-09-10 | 5.72 | 5.68 | 0.00 | 0.00% | 5.47 | 5.78 | 457040 | 25728 | 7.37% |
| 2024-09-09 | 5.68 | 5.68 | 0.11 | 1.97% | 5.63 | 5.98 | 570407 | 32858 | 9.19% |
| 2024-09-06 | 5.68 | 5.57 | -0.15 | -2.62% | 5.53 | 5.85 | 560858 | 31919 | 9.04% |
| 2024-09-05 | 5.71 | 5.72 | 0.22 | 4.00% | 5.58 | 5.81 | 616828 | 35199 | 9.94% |
| 2024-09-04 | 5.57 | 5.50 | -0.20 | -3.51% | 5.46 | 5.64 | 522070 | 28844 | 8.41% |
| 2024-09-03 | 5.79 | 5.70 | -0.15 | -2.56% | 5.66 | 5.89 | 513879 | 29572 | 8.28% |
| 2024-09-02 | 6.12 | 5.85 | -0.23 | -3.78% | 5.85 | 6.19 | 685459 | 40843 | 11.05% |
| 2024-08-30 | 5.75 | 6.08 | 0.32 | 5.56% | 5.75 | 6.34 | 1027915 | 62326 | 16.56% |
| 2024-08-29 | 5.72 | 5.76 | -0.07 | -1.20% | 5.63 | 5.87 | 583006 | 33605 | 9.40% |
| 2024-08-28 | 5.70 | 5.83 | 0.04 | 0.69% | 5.61 | 5.96 | 676757 | 39380 | 10.91% |
| 2024-08-27 | 5.86 | 5.79 | -0.12 | -2.03% | 5.75 | 6.15 | 850538 | 50489 | 13.71% |
| 2024-08-26 | 6.50 | 5.91 | -0.77 | -11.53% | 5.90 | 6.59 | 1247164 | 76426 | 20.10% |
| 2024-08-23 | 7.00 | 6.68 | -0.48 | -6.70% | 6.53 | 7.21 | 1431303 | 98332 | 23.07% |
| 2024-08-22 | 7.76 | 7.16 | -0.97 | -11.93% | 7.05 | 8.15 | 1645750 | 124867 | 26.52% |
| 2024-08-21 | 7.11 | 8.13 | 0.89 | 12.29% | 6.93 | 8.61 | 2257503 | 176369 | 36.38% |
| 2024-08-20 | 5.91 | 7.24 | 1.21 | 20.07% | 5.88 | 7.24 | 1406428 | 91632 | 22.66% |
| 2024-08-19 | 6.12 | 6.03 | -0.17 | -2.74% | 6.00 | 6.60 | 1019128 | 63594 | 16.42% |
| 2024-08-16 | 6.21 | 6.20 | -0.04 | -0.64% | 6.14 | 6.76 | 1221683 | 77778 | 19.69% |
| 2024-08-15 | 5.77 | 6.24 | 0.35 | 5.94% | 5.57 | 6.45 | 1286949 | 76943 | 20.74% |
| 2024-08-14 | 6.17 | 5.89 | -0.22 | -3.60% | 5.87 | 6.20 | 782551 | 46673 | 12.61% |
| 2024-08-13 | 6.06 | 6.11 | 0.10 | 1.66% | 5.83 | 6.33 | 859808 | 52205 | 13.93% |