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 | 15.41 | 15.32 | -0.20 | -1.29% | 15.16 | 15.57 | 199774 | 30646 | 1.28% |
| 2024-11-20 | 15.20 | 15.52 | 0.23 | 1.50% | 15.18 | 15.70 | 264003 | 40867 | 1.69% |
| 2024-11-19 | 15.08 | 15.29 | 0.32 | 2.14% | 14.75 | 15.29 | 289917 | 43630 | 1.86% |
| 2024-11-18 | 15.71 | 14.97 | -0.62 | -3.98% | 14.90 | 15.80 | 346624 | 53139 | 2.22% |
| 2024-11-15 | 15.88 | 15.59 | -0.30 | -1.89% | 15.59 | 16.11 | 279254 | 44327 | 1.79% |
| 2024-11-14 | 16.62 | 15.89 | -0.82 | -4.91% | 15.87 | 16.64 | 333450 | 54034 | 2.14% |
| 2024-11-13 | 16.30 | 16.71 | 0.12 | 0.72% | 16.03 | 17.00 | 506184 | 83223 | 3.25% |
| 2024-11-12 | 16.40 | 16.59 | 0.29 | 1.78% | 16.33 | 17.24 | 799495 | 134364 | 5.13% |
| 2024-11-11 | 15.38 | 16.30 | 0.78 | 5.03% | 15.33 | 16.35 | 623171 | 98577 | 4.00% |
| 2024-11-08 | 15.91 | 15.52 | -0.11 | -0.70% | 15.43 | 16.03 | 455161 | 71415 | 2.92% |
| 2024-11-07 | 14.91 | 15.63 | 0.55 | 3.65% | 14.89 | 15.66 | 445218 | 68566 | 2.86% |
| 2024-11-06 | 15.14 | 15.08 | -0.05 | -0.33% | 14.95 | 15.45 | 377391 | 57299 | 2.42% |
| 2024-11-05 | 14.41 | 15.13 | 0.62 | 4.27% | 14.34 | 15.18 | 383333 | 57263 | 2.46% |
| 2024-11-04 | 14.44 | 14.51 | 0.30 | 2.11% | 14.26 | 14.69 | 225050 | 32531 | 1.44% |
| 2024-11-01 | 14.71 | 14.21 | -0.54 | -3.66% | 14.21 | 14.86 | 304018 | 43890 | 1.95% |
| 2024-10-31 | 14.73 | 14.75 | 0.02 | 0.14% | 14.60 | 14.97 | 293456 | 43372 | 1.88% |
| 2024-10-30 | 15.10 | 14.73 | -0.38 | -2.51% | 14.60 | 15.25 | 332440 | 49457 | 2.13% |
| 2024-10-29 | 15.89 | 15.11 | -0.72 | -4.55% | 15.10 | 15.95 | 430443 | 66260 | 2.76% |
| 2024-10-28 | 15.51 | 15.83 | 0.23 | 1.47% | 15.28 | 15.85 | 411288 | 64111 | 2.64% |
| 2024-10-25 | 15.30 | 15.60 | -0.13 | -0.83% | 15.15 | 15.80 | 572687 | 88468 | 3.67% |
| 2024-10-24 | 15.25 | 15.73 | 0.65 | 4.31% | 15.24 | 16.54 | 827942 | 131390 | 5.31% |
| 2024-10-23 | 15.05 | 15.08 | 0.09 | 0.60% | 14.92 | 15.34 | 411479 | 62063 | 2.64% |
| 2024-10-22 | 14.89 | 14.99 | 0.09 | 0.60% | 14.67 | 15.07 | 343952 | 51281 | 2.21% |
| 2024-10-21 | 14.82 | 14.90 | 0.08 | 0.54% | 14.50 | 15.20 | 487335 | 72317 | 3.13% |
| 2024-10-18 | 13.80 | 14.82 | 0.98 | 7.08% | 13.60 | 15.50 | 631304 | 90934 | 4.05% |
| 2024-10-17 | 14.08 | 13.84 | -0.12 | -0.86% | 13.83 | 14.45 | 294071 | 41757 | 1.89% |
| 2024-10-16 | 14.08 | 13.96 | -0.48 | -3.32% | 13.84 | 14.39 | 340036 | 47927 | 2.18% |
| 2024-10-15 | 14.96 | 14.44 | -0.60 | -3.99% | 14.44 | 15.10 | 367423 | 54314 | 2.36% |
| 2024-10-14 | 14.93 | 15.04 | 0.14 | 0.94% | 14.29 | 15.14 | 499120 | 73709 | 3.20% |
| 2024-10-11 | 16.60 | 14.90 | -2.00 | -11.83% | 14.65 | 16.90 | 742813 | 115124 | 4.76% |
| 2024-10-10 | 17.86 | 16.90 | -0.58 | -3.32% | 16.44 | 18.14 | 719365 | 122968 | 4.61% |
| 2024-10-09 | 17.20 | 17.48 | -0.18 | -1.02% | 16.93 | 18.98 | 1316692 | 236400 | 8.44% |
| 2024-10-08 | 17.66 | 17.66 | 2.94 | 19.97% | 16.35 | 17.66 | 1268431 | 220613 | 8.14% |
| 2024-09-30 | 13.06 | 14.72 | 2.45 | 19.97% | 13.01 | 14.72 | 997264 | 138911 | 6.40% |
| 2024-09-27 | 11.33 | 12.27 | 1.15 | 10.34% | 11.26 | 12.55 | 654616 | 77568 | 4.20% |
| 2024-09-26 | 10.49 | 11.12 | 0.53 | 5.00% | 10.46 | 11.12 | 329352 | 35639 | 2.11% |
| 2024-09-25 | 10.40 | 10.59 | 0.28 | 2.72% | 10.39 | 10.70 | 294917 | 31182 | 1.89% |
| 2024-09-24 | 9.98 | 10.31 | 0.41 | 4.14% | 9.90 | 10.31 | 256091 | 25978 | 1.64% |
| 2024-09-23 | 10.04 | 9.90 | -0.06 | -0.60% | 9.90 | 10.08 | 97244 | 9695 | 0.62% |
| 2024-09-20 | 10.06 | 9.96 | -0.13 | -1.29% | 9.86 | 10.08 | 138000 | 13696 | 0.89% |
| 2024-09-19 | 9.98 | 10.09 | 0.19 | 1.92% | 9.90 | 10.19 | 178690 | 18004 | 1.15% |
| 2024-09-18 | 9.99 | 9.90 | -0.09 | -0.90% | 9.78 | 10.01 | 107358 | 10593 | 0.69% |
| 2024-09-13 | 10.14 | 9.99 | -0.14 | -1.38% | 9.98 | 10.16 | 113271 | 11371 | 0.73% |
| 2024-09-12 | 10.18 | 10.13 | -0.05 | -0.49% | 10.11 | 10.39 | 118516 | 12132 | 0.76% |
| 2024-09-11 | 9.98 | 10.18 | 0.13 | 1.29% | 9.97 | 10.33 | 157703 | 16056 | 1.01% |
| 2024-09-10 | 10.10 | 10.05 | 0.00 | 0.00% | 9.88 | 10.13 | 122950 | 12263 | 0.79% |
| 2024-09-09 | 10.06 | 10.05 | -0.09 | -0.89% | 9.98 | 10.22 | 143979 | 14499 | 0.92% |
| 2024-09-06 | 10.26 | 10.14 | -0.13 | -1.27% | 10.10 | 10.31 | 93938 | 9540 | 0.60% |
| 2024-09-05 | 10.12 | 10.27 | 0.18 | 1.78% | 10.09 | 10.38 | 135984 | 13949 | 0.87% |
| 2024-09-04 | 10.21 | 10.09 | -0.18 | -1.75% | 10.07 | 10.38 | 161296 | 16435 | 1.03% |
| 2024-09-03 | 10.12 | 10.27 | 0.13 | 1.28% | 10.10 | 10.47 | 153457 | 15806 | 0.98% |
| 2024-09-02 | 10.53 | 10.14 | -0.25 | -2.41% | 10.14 | 10.65 | 197627 | 20544 | 1.27% |
| 2024-08-30 | 10.58 | 10.39 | -0.18 | -1.70% | 10.39 | 10.84 | 310673 | 32993 | 1.99% |
| 2024-08-29 | 10.46 | 10.57 | 0.05 | 0.48% | 10.37 | 10.63 | 128719 | 13568 | 0.83% |
| 2024-08-28 | 10.18 | 10.52 | 0.31 | 3.04% | 10.09 | 10.69 | 195675 | 20460 | 1.25% |
| 2024-08-27 | 10.26 | 10.21 | -0.05 | -0.49% | 10.19 | 10.43 | 119398 | 12285 | 0.77% |
| 2024-08-26 | 10.21 | 10.26 | 0.10 | 0.98% | 10.12 | 10.36 | 105494 | 10819 | 0.68% |
| 2024-08-23 | 10.13 | 10.16 | 0.01 | 0.10% | 10.05 | 10.23 | 95208 | 9651 | 0.61% |
| 2024-08-22 | 10.42 | 10.15 | -0.24 | -2.31% | 10.14 | 10.46 | 136480 | 14006 | 0.88% |
| 2024-08-21 | 10.66 | 10.39 | -0.30 | -2.81% | 10.38 | 10.77 | 150364 | 15871 | 0.96% |
| 2024-08-20 | 11.00 | 10.69 | -0.26 | -2.37% | 10.61 | 11.02 | 143956 | 15487 | 0.92% |
| 2024-08-19 | 11.10 | 10.95 | -0.18 | -1.62% | 10.95 | 11.29 | 146697 | 16274 | 0.94% |
| 2024-08-16 | 11.07 | 11.13 | 0.01 | 0.09% | 10.87 | 11.22 | 161944 | 17874 | 1.04% |
| 2024-08-15 | 11.07 | 11.12 | 0.06 | 0.54% | 10.83 | 11.24 | 192592 | 21293 | 1.24% |
| 2024-08-14 | 11.40 | 11.06 | -0.37 | -3.24% | 11.06 | 11.41 | 176671 | 19702 | 1.13% |
| 2024-08-13 | 11.67 | 11.43 | -0.32 | -2.72% | 11.30 | 11.70 | 232387 | 26563 | 1.49% |