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 | 16.50 | 16.12 | -0.46 | -2.77% | 15.77 | 16.50 | 186622 | 29937 | 7.33% |
| 2024-11-20 | 15.80 | 16.58 | 0.81 | 5.14% | 15.70 | 16.85 | 343026 | 56050 | 13.47% |
| 2024-11-19 | 14.65 | 15.77 | 1.31 | 9.06% | 14.30 | 15.87 | 187908 | 28334 | 7.38% |
| 2024-11-18 | 15.16 | 14.46 | -0.70 | -4.62% | 13.98 | 15.44 | 153080 | 22306 | 6.01% |
| 2024-11-15 | 15.05 | 15.16 | 0.00 | 0.00% | 14.84 | 15.86 | 167592 | 25645 | 6.58% |
| 2024-11-14 | 15.71 | 15.16 | -0.77 | -4.83% | 15.13 | 16.00 | 168548 | 26146 | 6.62% |
| 2024-11-13 | 16.00 | 15.93 | -0.55 | -3.34% | 15.01 | 16.17 | 253952 | 39381 | 9.97% |
| 2024-11-12 | 16.35 | 16.48 | 0.16 | 0.98% | 16.16 | 17.30 | 252195 | 42146 | 9.90% |
| 2024-11-11 | 16.53 | 16.32 | -0.52 | -3.09% | 16.00 | 16.73 | 279217 | 45488 | 10.96% |
| 2024-11-08 | 16.16 | 16.84 | 1.30 | 8.37% | 15.68 | 17.00 | 378739 | 62469 | 14.87% |
| 2024-11-07 | 15.29 | 15.54 | -0.08 | -0.51% | 15.22 | 15.98 | 242375 | 37678 | 9.52% |
| 2024-11-06 | 15.30 | 15.62 | 0.18 | 1.17% | 15.05 | 16.42 | 329945 | 51680 | 12.95% |
| 2024-11-05 | 14.26 | 15.44 | 1.15 | 8.05% | 14.08 | 15.45 | 310824 | 46607 | 12.20% |
| 2024-11-04 | 14.30 | 14.29 | 0.11 | 0.78% | 13.88 | 14.70 | 183707 | 26068 | 7.21% |
| 2024-11-01 | 14.80 | 14.18 | -0.88 | -5.84% | 13.81 | 14.84 | 283693 | 40685 | 11.14% |
| 2024-10-31 | 13.92 | 15.06 | 0.87 | 6.13% | 13.92 | 15.65 | 455104 | 67466 | 17.87% |
| 2024-10-30 | 13.33 | 14.19 | 0.92 | 6.93% | 13.22 | 14.35 | 316167 | 44032 | 12.41% |
| 2024-10-29 | 14.00 | 13.27 | -0.61 | -4.39% | 13.15 | 14.00 | 225751 | 30307 | 8.86% |
| 2024-10-28 | 13.50 | 13.88 | 0.55 | 4.13% | 13.30 | 14.63 | 443481 | 62282 | 17.41% |
| 2024-10-25 | 12.32 | 13.33 | 1.09 | 8.91% | 12.20 | 13.57 | 382421 | 50214 | 15.01% |
| 2024-10-24 | 12.30 | 12.24 | -0.17 | -1.37% | 12.10 | 12.36 | 80162 | 9798 | 3.15% |
| 2024-10-23 | 12.63 | 12.41 | -0.17 | -1.35% | 12.33 | 12.65 | 141871 | 17701 | 5.57% |
| 2024-10-22 | 12.96 | 12.58 | -0.32 | -2.48% | 12.43 | 12.96 | 187909 | 23700 | 7.38% |
| 2024-10-21 | 12.26 | 12.90 | 0.65 | 5.31% | 12.17 | 12.99 | 245124 | 31074 | 9.62% |
| 2024-10-18 | 11.85 | 12.25 | 0.24 | 2.00% | 11.81 | 12.49 | 149489 | 18218 | 5.87% |
| 2024-10-17 | 12.50 | 12.01 | -0.39 | -3.15% | 11.97 | 12.60 | 159257 | 19547 | 6.25% |
| 2024-10-16 | 11.56 | 12.40 | 0.49 | 4.11% | 11.51 | 12.49 | 161581 | 19741 | 6.34% |
| 2024-10-15 | 12.18 | 11.91 | -0.37 | -3.01% | 11.91 | 12.50 | 142258 | 17330 | 5.59% |
| 2024-10-14 | 11.91 | 12.28 | 0.43 | 3.63% | 11.68 | 12.29 | 122859 | 14784 | 4.82% |
| 2024-10-11 | 11.95 | 11.85 | -0.10 | -0.84% | 11.50 | 12.23 | 142609 | 16979 | 5.60% |
| 2024-10-10 | 12.59 | 11.95 | -0.06 | -0.50% | 11.77 | 12.75 | 183495 | 22513 | 7.20% |
| 2024-10-09 | 13.77 | 12.01 | -2.67 | -18.19% | 11.99 | 13.77 | 298276 | 38894 | 11.71% |
| 2024-10-08 | 14.00 | 14.68 | 2.18 | 17.44% | 12.53 | 14.72 | 468348 | 64844 | 18.39% |
| 2024-09-30 | 11.46 | 12.50 | 1.44 | 13.02% | 11.28 | 12.64 | 332460 | 39712 | 13.05% |
| 2024-09-27 | 10.61 | 11.06 | 0.54 | 5.13% | 10.50 | 11.30 | 181394 | 19801 | 7.12% |
| 2024-09-26 | 10.40 | 10.52 | -0.03 | -0.28% | 10.21 | 10.53 | 94251 | 9760 | 3.70% |
| 2024-09-25 | 10.75 | 10.55 | -0.10 | -0.94% | 10.46 | 10.82 | 129417 | 13737 | 5.08% |
| 2024-09-24 | 10.49 | 10.65 | 0.21 | 2.01% | 10.28 | 10.78 | 64587 | 6834 | 2.54% |
| 2024-09-23 | 10.32 | 10.44 | 0.08 | 0.77% | 10.09 | 10.48 | 30914 | 3211 | 1.21% |
| 2024-09-20 | 10.53 | 10.36 | -0.17 | -1.61% | 10.30 | 10.61 | 34390 | 3582 | 1.35% |
| 2024-09-19 | 10.50 | 10.53 | 0.04 | 0.38% | 10.35 | 10.68 | 31600 | 3339 | 1.24% |
| 2024-09-18 | 10.58 | 10.49 | -0.09 | -0.85% | 10.23 | 10.69 | 42242 | 4401 | 1.66% |
| 2024-09-13 | 10.64 | 10.58 | -0.11 | -1.03% | 10.45 | 10.84 | 35806 | 3795 | 1.41% |
| 2024-09-12 | 10.46 | 10.69 | 0.24 | 2.30% | 10.42 | 10.92 | 52217 | 5580 | 2.05% |
| 2024-09-11 | 10.51 | 10.45 | -0.12 | -1.14% | 10.37 | 10.60 | 26158 | 2739 | 1.03% |
| 2024-09-10 | 10.53 | 10.57 | 0.02 | 0.19% | 10.23 | 10.59 | 31435 | 3281 | 1.23% |
| 2024-09-09 | 10.51 | 10.55 | -0.03 | -0.28% | 10.31 | 10.66 | 39062 | 4098 | 1.53% |
| 2024-09-06 | 10.62 | 10.58 | -0.06 | -0.56% | 10.49 | 10.82 | 50248 | 5346 | 1.97% |
| 2024-09-05 | 10.70 | 10.64 | -0.01 | -0.09% | 10.55 | 10.75 | 47087 | 5019 | 1.85% |
| 2024-09-04 | 11.05 | 10.65 | -0.47 | -4.23% | 10.61 | 11.08 | 83347 | 8998 | 3.27% |
| 2024-09-03 | 10.85 | 11.12 | 0.28 | 2.58% | 10.85 | 11.20 | 65834 | 7277 | 2.58% |
| 2024-09-02 | 10.88 | 10.84 | -0.11 | -1.00% | 10.82 | 11.11 | 68302 | 7477 | 2.68% |
| 2024-08-30 | 10.71 | 10.95 | 0.21 | 1.96% | 10.65 | 11.15 | 119269 | 13059 | 4.68% |
| 2024-08-29 | 10.40 | 10.74 | 0.30 | 2.87% | 10.40 | 10.89 | 115361 | 12370 | 4.53% |
| 2024-08-28 | 9.79 | 10.44 | 0.60 | 6.10% | 9.72 | 10.70 | 86647 | 8895 | 3.40% |
| 2024-08-27 | 9.82 | 9.84 | -0.07 | -0.71% | 9.76 | 9.93 | 38485 | 3785 | 1.51% |
| 2024-08-26 | 10.06 | 9.91 | -0.06 | -0.60% | 9.87 | 10.12 | 29418 | 2928 | 1.16% |
| 2024-08-23 | 9.90 | 9.97 | -0.03 | -0.30% | 9.76 | 10.11 | 44483 | 4421 | 1.75% |
| 2024-08-22 | 10.09 | 10.00 | -0.10 | -0.99% | 9.99 | 10.33 | 43726 | 4428 | 1.72% |
| 2024-08-21 | 10.34 | 10.10 | -0.30 | -2.88% | 10.05 | 10.49 | 55909 | 5742 | 2.20% |
| 2024-08-20 | 10.30 | 10.40 | 0.08 | 0.78% | 10.23 | 10.60 | 49779 | 5189 | 1.95% |
| 2024-08-19 | 10.32 | 10.32 | -0.05 | -0.48% | 10.21 | 10.39 | 31704 | 3264 | 1.24% |
| 2024-08-16 | 10.07 | 10.37 | 0.28 | 2.78% | 10.07 | 10.46 | 54000 | 5564 | 2.12% |
| 2024-08-15 | 10.01 | 10.09 | 0.03 | 0.30% | 9.95 | 10.21 | 36831 | 3712 | 1.45% |
| 2024-08-14 | 10.18 | 10.06 | -0.15 | -1.47% | 10.03 | 10.28 | 25681 | 2607 | 1.01% |
| 2024-08-13 | 10.00 | 10.21 | 0.12 | 1.19% | 10.00 | 10.21 | 21065 | 2134 | 0.83% |