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 | 16.68 | 16.82 | -0.17 | -1.00% | 16.45 | 17.44 | 791648 | 133064 | 16.26% |
| 2024-11-20 | 16.35 | 16.99 | 0.54 | 3.28% | 16.07 | 17.39 | 984841 | 166583 | 20.23% |
| 2024-11-19 | 14.65 | 16.45 | 0.44 | 2.75% | 14.64 | 16.45 | 919008 | 142619 | 18.87% |
| 2024-11-18 | 17.71 | 16.01 | -0.52 | -3.15% | 15.85 | 18.20 | 1288114 | 219076 | 26.46% |
| 2024-11-15 | 15.55 | 16.53 | 1.20 | 7.83% | 15.55 | 17.80 | 1196516 | 201220 | 24.57% |
| 2024-11-14 | 16.62 | 15.33 | -0.88 | -5.43% | 15.18 | 16.79 | 531118 | 84471 | 10.91% |
| 2024-11-13 | 15.96 | 16.21 | 0.27 | 1.69% | 15.40 | 16.75 | 661534 | 106478 | 13.59% |
| 2024-11-12 | 17.02 | 15.94 | -1.37 | -7.91% | 15.78 | 17.17 | 836862 | 137021 | 17.19% |
| 2024-11-11 | 15.58 | 17.31 | 0.73 | 4.40% | 15.31 | 17.47 | 1141575 | 187410 | 23.45% |
| 2024-11-08 | 15.68 | 16.58 | 1.76 | 11.88% | 15.68 | 17.78 | 1155234 | 195350 | 23.73% |
| 2024-11-07 | 15.28 | 14.82 | 0.58 | 4.07% | 14.74 | 16.66 | 867179 | 132186 | 17.81% |
| 2024-11-06 | 13.28 | 14.24 | 1.01 | 7.63% | 13.23 | 14.76 | 622357 | 87572 | 12.78% |
| 2024-11-05 | 13.12 | 13.23 | 0.27 | 2.08% | 12.91 | 13.35 | 356579 | 46763 | 7.32% |
| 2024-11-04 | 12.52 | 12.96 | 0.48 | 3.85% | 12.37 | 13.07 | 281692 | 36271 | 5.79% |
| 2024-11-01 | 12.45 | 12.48 | -0.01 | -0.08% | 12.17 | 12.81 | 288881 | 36256 | 5.93% |
| 2024-10-31 | 12.32 | 12.49 | 0.19 | 1.54% | 12.22 | 12.64 | 192092 | 23967 | 3.95% |
| 2024-10-30 | 12.32 | 12.30 | -0.13 | -1.05% | 12.15 | 12.54 | 149927 | 18474 | 3.08% |
| 2024-10-29 | 12.81 | 12.43 | -0.41 | -3.19% | 12.40 | 13.00 | 236675 | 29852 | 4.86% |
| 2024-10-28 | 13.12 | 12.84 | -0.20 | -1.53% | 12.70 | 13.19 | 270122 | 34616 | 5.55% |
| 2024-10-25 | 12.43 | 13.04 | 0.49 | 3.90% | 12.38 | 13.17 | 337849 | 43643 | 6.94% |
| 2024-10-24 | 12.74 | 12.55 | -0.30 | -2.33% | 12.28 | 12.74 | 204585 | 25465 | 4.20% |
| 2024-10-23 | 12.56 | 12.85 | 0.47 | 3.80% | 12.32 | 12.98 | 306372 | 38829 | 6.29% |
| 2024-10-22 | 12.18 | 12.38 | 0.24 | 1.98% | 12.02 | 12.50 | 207842 | 25614 | 4.27% |
| 2024-10-21 | 11.96 | 12.14 | 0.27 | 2.27% | 11.95 | 12.39 | 228348 | 27773 | 4.69% |
| 2024-10-18 | 11.37 | 11.87 | 0.51 | 4.49% | 11.30 | 12.20 | 215081 | 25237 | 4.42% |
| 2024-10-17 | 11.53 | 11.36 | -0.06 | -0.53% | 11.33 | 11.69 | 122260 | 14076 | 2.51% |
| 2024-10-16 | 11.37 | 11.42 | -0.19 | -1.64% | 11.31 | 11.66 | 124428 | 14285 | 2.56% |
| 2024-10-15 | 11.82 | 11.61 | -0.19 | -1.61% | 11.53 | 12.02 | 172818 | 20351 | 3.55% |
| 2024-10-14 | 11.60 | 11.80 | 0.30 | 2.61% | 11.32 | 11.84 | 186113 | 21595 | 3.82% |
| 2024-10-11 | 11.97 | 11.50 | -0.48 | -4.01% | 11.33 | 12.06 | 192471 | 22412 | 3.95% |
| 2024-10-10 | 12.21 | 11.98 | -0.05 | -0.42% | 11.86 | 12.60 | 246475 | 30096 | 5.06% |
| 2024-10-09 | 13.04 | 12.03 | -1.96 | -14.01% | 12.03 | 13.36 | 405804 | 51602 | 8.33% |
| 2024-10-08 | 14.47 | 13.99 | 1.89 | 15.62% | 12.91 | 14.47 | 508601 | 69740 | 10.44% |
| 2024-09-30 | 11.11 | 12.10 | 1.51 | 14.26% | 10.93 | 12.33 | 478475 | 55072 | 9.82% |
| 2024-09-27 | 10.05 | 10.59 | 0.71 | 7.19% | 10.00 | 10.82 | 243635 | 25317 | 5.00% |
| 2024-09-26 | 9.72 | 10.06 | 0.32 | 3.29% | 9.68 | 10.06 | 129853 | 12787 | 2.67% |
| 2024-09-25 | 9.70 | 9.74 | 0.16 | 1.67% | 9.65 | 9.93 | 149263 | 14632 | 3.06% |
| 2024-09-24 | 9.22 | 9.58 | 0.41 | 4.47% | 9.20 | 9.59 | 119512 | 11290 | 2.45% |
| 2024-09-23 | 9.16 | 9.17 | 0.05 | 0.55% | 9.08 | 9.27 | 56246 | 5162 | 1.15% |
| 2024-09-20 | 9.29 | 9.12 | -0.18 | -1.94% | 9.07 | 9.30 | 64481 | 5904 | 1.32% |
| 2024-09-19 | 9.20 | 9.30 | 0.23 | 2.54% | 9.08 | 9.41 | 75687 | 7001 | 1.55% |
| 2024-09-18 | 9.22 | 9.07 | -0.17 | -1.84% | 8.93 | 9.31 | 76993 | 6980 | 1.58% |
| 2024-09-13 | 9.41 | 9.24 | -0.21 | -2.22% | 9.23 | 9.50 | 76503 | 7116 | 1.57% |
| 2024-09-12 | 9.40 | 9.45 | -0.03 | -0.32% | 9.40 | 9.63 | 112821 | 10714 | 2.32% |
| 2024-09-11 | 9.27 | 9.48 | 0.15 | 1.61% | 9.27 | 9.59 | 128198 | 12155 | 2.63% |
| 2024-09-10 | 9.30 | 9.33 | 0.04 | 0.43% | 9.10 | 9.37 | 84401 | 7796 | 1.73% |
| 2024-09-09 | 9.23 | 9.29 | -0.01 | -0.11% | 9.20 | 9.42 | 81749 | 7602 | 1.68% |
| 2024-09-06 | 9.56 | 9.30 | -0.22 | -2.31% | 9.28 | 9.56 | 112418 | 10537 | 2.31% |
| 2024-09-05 | 9.53 | 9.52 | -0.15 | -1.55% | 9.44 | 9.72 | 167032 | 15917 | 3.43% |
| 2024-09-04 | 9.40 | 9.67 | 0.18 | 1.90% | 9.36 | 9.91 | 218600 | 21182 | 4.49% |
| 2024-09-03 | 9.22 | 9.49 | 0.22 | 2.37% | 9.21 | 9.66 | 152739 | 14484 | 3.14% |
| 2024-09-02 | 9.33 | 9.27 | -0.03 | -0.32% | 9.25 | 9.50 | 153472 | 14397 | 3.15% |
| 2024-08-30 | 9.11 | 9.30 | 0.12 | 1.31% | 9.11 | 9.48 | 177075 | 16526 | 3.64% |
| 2024-08-29 | 8.92 | 9.18 | 0.20 | 2.23% | 8.92 | 9.26 | 174285 | 15957 | 3.58% |
| 2024-08-28 | 8.81 | 8.98 | 0.25 | 2.86% | 8.81 | 9.14 | 156311 | 14079 | 3.21% |
| 2024-08-27 | 8.79 | 8.73 | -0.15 | -1.69% | 8.66 | 8.86 | 85948 | 7514 | 1.76% |
| 2024-08-26 | 8.44 | 8.88 | 0.39 | 4.59% | 8.44 | 9.04 | 147638 | 13058 | 3.03% |
| 2024-08-23 | 8.66 | 8.49 | -0.30 | -3.41% | 8.42 | 8.67 | 106418 | 9047 | 2.19% |
| 2024-08-22 | 8.93 | 8.79 | -0.13 | -1.46% | 8.73 | 9.10 | 117813 | 10458 | 2.42% |
| 2024-08-21 | 8.60 | 8.92 | 0.25 | 2.88% | 8.60 | 8.97 | 101439 | 8958 | 2.08% |
| 2024-08-20 | 8.88 | 8.67 | -0.15 | -1.70% | 8.66 | 9.05 | 90673 | 8004 | 1.86% |
| 2024-08-19 | 8.77 | 8.82 | 0.03 | 0.34% | 8.77 | 8.95 | 66448 | 5886 | 1.36% |
| 2024-08-16 | 8.91 | 8.79 | -0.09 | -1.01% | 8.79 | 8.98 | 56476 | 5015 | 1.16% |
| 2024-08-15 | 8.65 | 8.88 | 0.17 | 1.95% | 8.63 | 8.91 | 65873 | 5806 | 1.35% |
| 2024-08-14 | 8.84 | 8.71 | -0.15 | -1.69% | 8.69 | 8.99 | 46022 | 4043 | 0.94% |
| 2024-08-13 | 8.72 | 8.86 | 0.13 | 1.49% | 8.61 | 8.91 | 49822 | 4369 | 1.02% |