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 | 15.50 | 15.50 | -0.17 | -1.08% | 15.21 | 15.75 | 142026 | 22039 | 5.54% |
| 2024-11-20 | 14.88 | 15.67 | 0.79 | 5.31% | 14.82 | 16.15 | 220560 | 34237 | 8.60% |
| 2024-11-19 | 14.50 | 14.88 | 0.39 | 2.69% | 14.13 | 14.88 | 170538 | 24776 | 6.65% |
| 2024-11-18 | 15.99 | 14.49 | -1.49 | -9.32% | 14.39 | 16.30 | 272819 | 40623 | 10.63% |
| 2024-11-15 | 16.00 | 15.98 | -0.27 | -1.66% | 15.97 | 17.20 | 336147 | 55949 | 13.10% |
| 2024-11-14 | 15.80 | 16.25 | 0.26 | 1.63% | 15.69 | 17.75 | 386481 | 64187 | 15.06% |
| 2024-11-13 | 16.60 | 15.99 | -0.01 | -0.06% | 15.70 | 16.78 | 218141 | 35267 | 8.50% |
| 2024-11-12 | 16.08 | 16.00 | -0.06 | -0.37% | 15.69 | 16.42 | 181055 | 29127 | 7.06% |
| 2024-11-11 | 15.34 | 16.06 | 0.61 | 3.95% | 15.31 | 16.36 | 195831 | 31037 | 7.63% |
| 2024-11-08 | 15.65 | 15.45 | -0.04 | -0.26% | 15.26 | 15.78 | 164416 | 25552 | 6.41% |
| 2024-11-07 | 14.74 | 15.49 | 0.56 | 3.75% | 14.70 | 15.58 | 171234 | 26062 | 6.67% |
| 2024-11-06 | 15.00 | 14.93 | -0.07 | -0.47% | 14.78 | 15.23 | 131553 | 19724 | 5.13% |
| 2024-11-05 | 14.39 | 15.00 | 0.61 | 4.24% | 14.31 | 15.05 | 132643 | 19621 | 5.17% |
| 2024-11-04 | 14.00 | 14.39 | 0.51 | 3.67% | 13.81 | 14.40 | 82467 | 11692 | 3.21% |
| 2024-11-01 | 14.82 | 13.88 | -1.05 | -7.03% | 13.85 | 14.92 | 150112 | 21342 | 5.85% |
| 2024-10-31 | 14.54 | 14.93 | 0.33 | 2.26% | 14.43 | 15.00 | 124060 | 18374 | 4.84% |
| 2024-10-30 | 14.46 | 14.60 | 0.09 | 0.62% | 14.31 | 14.79 | 102815 | 14968 | 4.01% |
| 2024-10-29 | 15.08 | 14.51 | -0.57 | -3.78% | 14.51 | 15.18 | 128166 | 18989 | 5.00% |
| 2024-10-28 | 14.86 | 15.08 | 0.21 | 1.41% | 14.82 | 15.08 | 105232 | 15759 | 4.10% |
| 2024-10-25 | 14.62 | 14.87 | 0.21 | 1.43% | 14.60 | 14.95 | 97218 | 14388 | 3.79% |
| 2024-10-24 | 14.65 | 14.66 | -0.17 | -1.15% | 14.44 | 15.15 | 112555 | 16515 | 4.39% |
| 2024-10-23 | 14.85 | 14.83 | -0.07 | -0.47% | 14.68 | 15.44 | 152991 | 22951 | 5.96% |
| 2024-10-22 | 15.29 | 14.90 | -0.23 | -1.52% | 14.71 | 15.29 | 153979 | 23041 | 6.00% |
| 2024-10-21 | 14.89 | 15.13 | 0.34 | 2.30% | 14.69 | 15.33 | 196703 | 29548 | 7.67% |
| 2024-10-18 | 14.55 | 14.80 | 0.34 | 2.35% | 14.15 | 15.22 | 218215 | 31908 | 8.51% |
| 2024-10-17 | 14.19 | 14.46 | 0.34 | 2.41% | 14.13 | 14.73 | 164361 | 23774 | 6.41% |
| 2024-10-16 | 13.80 | 14.12 | 0.10 | 0.71% | 13.72 | 14.30 | 101687 | 14308 | 3.96% |
| 2024-10-15 | 14.00 | 14.02 | -0.13 | -0.92% | 13.80 | 14.63 | 134736 | 19263 | 5.25% |
| 2024-10-14 | 13.69 | 14.15 | 0.56 | 4.12% | 13.40 | 14.16 | 124048 | 17128 | 4.83% |
| 2024-10-11 | 14.13 | 13.59 | -0.71 | -4.97% | 13.30 | 14.34 | 143702 | 19750 | 5.60% |
| 2024-10-10 | 14.58 | 14.30 | 0.01 | 0.07% | 14.19 | 15.24 | 168813 | 24671 | 6.58% |
| 2024-10-09 | 15.90 | 14.29 | -2.39 | -14.33% | 14.29 | 15.90 | 262732 | 39840 | 10.24% |
| 2024-10-08 | 17.31 | 16.68 | 2.08 | 14.25% | 15.16 | 17.38 | 362078 | 59023 | 14.11% |
| 2024-09-30 | 13.38 | 14.60 | 1.93 | 15.23% | 13.11 | 14.80 | 275809 | 38431 | 10.75% |
| 2024-09-27 | 12.13 | 12.67 | 0.76 | 6.38% | 12.00 | 12.92 | 173545 | 21611 | 6.76% |
| 2024-09-26 | 11.64 | 11.91 | 0.23 | 1.97% | 11.60 | 11.91 | 97081 | 11420 | 3.78% |
| 2024-09-25 | 11.55 | 11.68 | 0.20 | 1.74% | 11.55 | 12.06 | 135471 | 15961 | 5.28% |
| 2024-09-24 | 11.23 | 11.48 | 0.23 | 2.04% | 11.10 | 11.55 | 89696 | 10202 | 3.50% |
| 2024-09-23 | 11.24 | 11.25 | 0.01 | 0.09% | 11.15 | 11.35 | 40761 | 4589 | 1.59% |
| 2024-09-20 | 11.14 | 11.24 | 0.13 | 1.17% | 11.08 | 11.29 | 53152 | 5950 | 2.07% |
| 2024-09-19 | 10.80 | 11.11 | 0.39 | 3.64% | 10.72 | 11.17 | 53251 | 5871 | 2.08% |
| 2024-09-18 | 10.90 | 10.72 | -0.19 | -1.74% | 10.46 | 11.00 | 50896 | 5435 | 1.98% |
| 2024-09-13 | 11.06 | 10.91 | -0.18 | -1.62% | 10.89 | 11.16 | 49641 | 5469 | 1.93% |
| 2024-09-12 | 11.18 | 11.09 | -0.12 | -1.07% | 11.08 | 11.34 | 57877 | 6487 | 2.26% |
| 2024-09-11 | 11.44 | 11.21 | -0.36 | -3.11% | 11.16 | 11.44 | 79230 | 8916 | 3.09% |
| 2024-09-10 | 11.16 | 11.57 | 0.44 | 3.95% | 11.03 | 11.60 | 148932 | 16925 | 5.80% |
| 2024-09-09 | 10.97 | 11.13 | 0.22 | 2.02% | 10.73 | 11.29 | 54321 | 6027 | 2.12% |
| 2024-09-06 | 11.20 | 10.91 | -0.22 | -1.98% | 10.90 | 11.22 | 32588 | 3601 | 1.27% |
| 2024-09-05 | 11.04 | 11.13 | 0.09 | 0.82% | 11.01 | 11.23 | 34063 | 3795 | 1.33% |
| 2024-09-04 | 10.95 | 11.04 | -0.06 | -0.54% | 10.94 | 11.25 | 33242 | 3691 | 1.30% |
| 2024-09-03 | 10.91 | 11.10 | 0.19 | 1.74% | 10.81 | 11.18 | 45876 | 5038 | 1.79% |
| 2024-09-02 | 11.17 | 10.91 | -0.30 | -2.68% | 10.89 | 11.23 | 49144 | 5433 | 1.92% |
| 2024-08-30 | 10.87 | 11.21 | 0.31 | 2.84% | 10.83 | 11.43 | 86683 | 9708 | 3.38% |
| 2024-08-29 | 10.51 | 10.90 | 0.27 | 2.54% | 10.48 | 10.95 | 58756 | 6319 | 2.29% |
| 2024-08-28 | 10.24 | 10.63 | 0.38 | 3.71% | 10.24 | 10.70 | 58858 | 6203 | 2.29% |
| 2024-08-27 | 10.53 | 10.25 | -0.31 | -2.94% | 10.23 | 10.70 | 39051 | 4072 | 1.53% |
| 2024-08-26 | 10.40 | 10.56 | 0.17 | 1.64% | 10.31 | 10.58 | 27667 | 2900 | 1.08% |
| 2024-08-23 | 10.34 | 10.39 | -0.01 | -0.10% | 10.20 | 10.53 | 37343 | 3877 | 1.46% |
| 2024-08-22 | 10.70 | 10.40 | -0.34 | -3.17% | 10.39 | 10.88 | 43796 | 4629 | 1.71% |
| 2024-08-21 | 10.92 | 10.74 | -0.24 | -2.19% | 10.70 | 11.13 | 41037 | 4467 | 1.60% |
| 2024-08-20 | 11.18 | 10.98 | -0.20 | -1.79% | 10.92 | 11.24 | 42164 | 4651 | 1.65% |
| 2024-08-19 | 11.27 | 11.18 | -0.09 | -0.80% | 11.15 | 11.38 | 47541 | 5345 | 1.86% |
| 2024-08-16 | 11.05 | 11.27 | 0.22 | 1.99% | 11.00 | 11.39 | 79073 | 8884 | 3.09% |
| 2024-08-15 | 10.80 | 11.05 | 0.30 | 2.79% | 10.58 | 11.18 | 58263 | 6383 | 2.28% |