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 | 15.45 | 14.82 | 0.34 | 2.35% | 14.75 | 16.50 | 1176750 | 180816 | 12.70% |
| 2024-11-20 | 13.66 | 14.48 | 0.73 | 5.31% | 13.44 | 14.76 | 786774 | 112214 | 8.49% |
| 2024-11-19 | 13.50 | 13.75 | 0.38 | 2.84% | 13.06 | 13.88 | 396126 | 53696 | 4.27% |
| 2024-11-18 | 13.24 | 13.37 | -0.14 | -1.04% | 12.98 | 13.88 | 427200 | 57027 | 4.61% |
| 2024-11-15 | 14.35 | 13.51 | -0.90 | -6.25% | 13.50 | 14.64 | 521411 | 73278 | 5.63% |
| 2024-11-14 | 14.59 | 14.41 | -0.07 | -0.48% | 14.20 | 15.09 | 591402 | 86128 | 6.38% |
| 2024-11-13 | 14.02 | 14.48 | 0.31 | 2.19% | 14.02 | 14.86 | 646236 | 93431 | 6.97% |
| 2024-11-12 | 14.49 | 14.17 | -0.22 | -1.53% | 14.00 | 14.74 | 529016 | 76100 | 5.71% |
| 2024-11-11 | 13.77 | 14.39 | 0.49 | 3.53% | 13.73 | 14.39 | 576051 | 81929 | 6.22% |
| 2024-11-08 | 13.90 | 13.90 | 0.14 | 1.02% | 13.86 | 14.24 | 484139 | 67998 | 5.22% |
| 2024-11-07 | 13.43 | 13.76 | -0.10 | -0.72% | 13.06 | 13.77 | 521660 | 70234 | 5.63% |
| 2024-11-06 | 14.05 | 13.86 | -0.17 | -1.21% | 13.76 | 14.49 | 534134 | 75534 | 5.76% |
| 2024-11-05 | 13.59 | 14.03 | 0.39 | 2.86% | 13.42 | 14.10 | 451052 | 62389 | 4.87% |
| 2024-11-04 | 13.33 | 13.64 | 0.14 | 1.04% | 13.26 | 13.90 | 339663 | 46236 | 3.66% |
| 2024-11-01 | 14.17 | 13.50 | -0.89 | -6.18% | 13.47 | 14.29 | 576278 | 79489 | 6.22% |
| 2024-10-31 | 14.45 | 14.39 | 0.35 | 2.49% | 14.22 | 15.00 | 718179 | 104773 | 7.75% |
| 2024-10-30 | 13.51 | 14.04 | 0.13 | 0.93% | 13.50 | 14.20 | 478580 | 66807 | 5.16% |
| 2024-10-29 | 15.50 | 13.91 | -1.04 | -6.96% | 13.88 | 15.56 | 894752 | 129328 | 9.65% |
| 2024-10-28 | 15.18 | 14.95 | -0.40 | -2.61% | 14.66 | 15.32 | 781820 | 116949 | 8.44% |
| 2024-10-25 | 14.11 | 15.35 | 1.17 | 8.25% | 14.06 | 15.87 | 1211363 | 184153 | 13.07% |
| 2024-10-24 | 14.66 | 14.18 | -0.66 | -4.45% | 14.05 | 14.93 | 755005 | 108979 | 8.15% |
| 2024-10-23 | 13.99 | 14.84 | 0.54 | 3.78% | 13.76 | 15.98 | 1347492 | 199611 | 14.54% |
| 2024-10-22 | 13.31 | 14.30 | 0.56 | 4.08% | 13.00 | 14.36 | 993269 | 135049 | 10.72% |
| 2024-10-21 | 13.17 | 13.74 | 1.15 | 9.13% | 12.97 | 14.55 | 970883 | 132715 | 10.48% |
| 2024-10-18 | 12.17 | 12.59 | 0.34 | 2.78% | 12.12 | 13.07 | 598905 | 74835 | 6.46% |
| 2024-10-17 | 12.44 | 12.25 | -0.11 | -0.89% | 12.25 | 12.65 | 342844 | 42635 | 3.70% |
| 2024-10-16 | 12.01 | 12.36 | 0.02 | 0.16% | 11.97 | 12.60 | 395942 | 48680 | 4.27% |
| 2024-10-15 | 12.28 | 12.34 | -0.23 | -1.83% | 12.28 | 12.91 | 582282 | 73218 | 6.28% |
| 2024-10-14 | 12.08 | 12.57 | 0.68 | 5.72% | 11.96 | 12.78 | 644092 | 80018 | 6.95% |
| 2024-10-11 | 12.59 | 11.89 | -0.80 | -6.30% | 11.74 | 12.60 | 484766 | 58431 | 5.23% |
| 2024-10-10 | 13.12 | 12.69 | -0.26 | -2.01% | 12.64 | 13.58 | 603956 | 78618 | 6.52% |
| 2024-10-09 | 14.30 | 12.95 | -2.99 | -18.76% | 12.89 | 14.98 | 1035896 | 144820 | 11.18% |
| 2024-10-08 | 16.34 | 15.94 | 2.13 | 15.42% | 14.46 | 16.34 | 1308835 | 203128 | 14.12% |
| 2024-09-30 | 12.15 | 13.81 | 2.20 | 18.95% | 11.80 | 13.85 | 1159202 | 147356 | 12.51% |
| 2024-09-27 | 10.46 | 11.61 | 1.44 | 14.16% | 10.45 | 12.00 | 940900 | 105439 | 10.15% |
| 2024-09-26 | 9.54 | 10.17 | 0.62 | 6.49% | 9.50 | 10.20 | 474515 | 46824 | 5.12% |
| 2024-09-25 | 9.57 | 9.55 | 0.09 | 0.95% | 9.53 | 9.92 | 420205 | 40779 | 4.53% |
| 2024-09-24 | 9.01 | 9.46 | 0.51 | 5.70% | 8.95 | 9.47 | 405673 | 37508 | 4.38% |
| 2024-09-23 | 9.03 | 8.95 | -0.10 | -1.10% | 8.93 | 9.09 | 125001 | 11233 | 1.35% |
| 2024-09-20 | 9.21 | 9.05 | -0.21 | -2.27% | 8.97 | 9.26 | 202225 | 18313 | 2.18% |
| 2024-09-19 | 9.15 | 9.26 | 0.16 | 1.76% | 9.07 | 9.46 | 214606 | 19905 | 2.32% |
| 2024-09-18 | 9.28 | 9.10 | -0.21 | -2.26% | 9.01 | 9.34 | 153452 | 13987 | 1.66% |
| 2024-09-13 | 9.61 | 9.31 | -0.39 | -4.02% | 9.30 | 9.76 | 263083 | 24900 | 2.84% |
| 2024-09-12 | 9.46 | 9.70 | 0.27 | 2.86% | 9.43 | 10.23 | 418847 | 41227 | 4.52% |
| 2024-09-11 | 9.33 | 9.43 | 0.07 | 0.75% | 9.30 | 9.60 | 185041 | 17527 | 2.00% |
| 2024-09-10 | 9.45 | 9.36 | -0.04 | -0.43% | 9.21 | 9.51 | 141076 | 13163 | 1.52% |
| 2024-09-09 | 9.39 | 9.40 | -0.01 | -0.11% | 9.30 | 9.51 | 148193 | 13906 | 1.60% |
| 2024-09-06 | 9.70 | 9.41 | -0.35 | -3.59% | 9.40 | 9.85 | 211826 | 20216 | 2.29% |
| 2024-09-05 | 9.83 | 9.76 | 0.08 | 0.83% | 9.75 | 10.10 | 352142 | 34998 | 3.80% |
| 2024-09-04 | 9.62 | 9.68 | 0.03 | 0.31% | 9.60 | 9.96 | 237131 | 23149 | 2.56% |
| 2024-09-03 | 9.41 | 9.65 | 0.21 | 2.22% | 9.37 | 9.74 | 200344 | 19225 | 2.16% |
| 2024-09-02 | 9.68 | 9.44 | -0.28 | -2.88% | 9.44 | 9.79 | 179797 | 17245 | 1.94% |
| 2024-08-30 | 9.54 | 9.72 | 0.17 | 1.78% | 9.45 | 9.93 | 311113 | 30153 | 3.36% |
| 2024-08-29 | 9.10 | 9.55 | 0.39 | 4.26% | 9.05 | 9.90 | 376274 | 35906 | 4.06% |
| 2024-08-28 | 9.12 | 9.16 | -0.16 | -1.72% | 8.97 | 9.20 | 200917 | 18256 | 2.17% |
| 2024-08-27 | 9.13 | 9.32 | 0.07 | 0.76% | 8.75 | 9.62 | 433381 | 39620 | 4.68% |
| 2024-08-26 | 9.20 | 9.25 | 0.04 | 0.43% | 9.18 | 9.50 | 184081 | 17214 | 1.99% |
| 2024-08-23 | 9.63 | 9.21 | -0.47 | -4.86% | 9.21 | 9.75 | 232226 | 21913 | 2.51% |
| 2024-08-22 | 10.25 | 9.68 | -0.50 | -4.91% | 9.59 | 10.29 | 261749 | 25787 | 2.82% |
| 2024-08-21 | 10.23 | 10.18 | -0.11 | -1.07% | 10.15 | 10.36 | 122200 | 12510 | 1.32% |
| 2024-08-20 | 10.33 | 10.29 | -0.08 | -0.77% | 10.22 | 10.45 | 125279 | 12939 | 1.35% |
| 2024-08-19 | 10.46 | 10.37 | -0.18 | -1.71% | 10.33 | 10.59 | 143551 | 14973 | 1.55% |
| 2024-08-16 | 10.70 | 10.55 | -0.18 | -1.68% | 10.53 | 10.77 | 141608 | 15004 | 1.53% |
| 2024-08-15 | 10.51 | 10.73 | 0.13 | 1.23% | 10.46 | 10.94 | 193774 | 20759 | 2.09% |
| 2024-08-14 | 10.74 | 10.60 | -0.14 | -1.30% | 10.60 | 10.96 | 150051 | 16080 | 1.62% |
| 2024-08-13 | 10.51 | 10.74 | 0.08 | 0.75% | 10.38 | 10.87 | 206365 | 21838 | 2.23% |