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 | 15.61 | 15.53 | -0.22 | -1.40% | 15.40 | 15.85 | 201551 | 31442 | 6.58% |
| 2024-11-20 | 15.39 | 15.75 | 0.06 | 0.38% | 15.27 | 15.99 | 251420 | 39435 | 8.21% |
| 2024-11-19 | 15.30 | 15.69 | 0.54 | 3.56% | 14.91 | 15.83 | 298530 | 46055 | 9.74% |
| 2024-11-18 | 15.23 | 15.15 | -0.04 | -0.26% | 14.10 | 15.37 | 276584 | 40477 | 9.03% |
| 2024-11-15 | 15.95 | 15.19 | -0.76 | -4.76% | 15.11 | 16.19 | 241875 | 37937 | 7.89% |
| 2024-11-14 | 16.78 | 15.95 | -0.98 | -5.79% | 15.90 | 16.85 | 230204 | 37602 | 7.51% |
| 2024-11-13 | 17.00 | 16.93 | -0.25 | -1.46% | 16.35 | 17.28 | 249966 | 41944 | 8.16% |
| 2024-11-12 | 17.88 | 17.18 | -0.74 | -4.13% | 16.83 | 18.17 | 364179 | 63203 | 11.89% |
| 2024-11-11 | 16.99 | 17.92 | 0.75 | 4.37% | 16.68 | 17.96 | 441067 | 77078 | 14.40% |
| 2024-11-08 | 17.22 | 17.17 | -0.03 | -0.17% | 17.10 | 17.91 | 427094 | 74421 | 13.94% |
| 2024-11-07 | 16.95 | 17.20 | -0.49 | -2.77% | 16.55 | 17.48 | 493177 | 83643 | 16.10% |
| 2024-11-06 | 17.99 | 17.69 | 0.74 | 4.37% | 17.25 | 19.00 | 790603 | 143150 | 25.80% |
| 2024-11-05 | 16.09 | 16.95 | 0.76 | 4.69% | 16.09 | 16.95 | 459286 | 76438 | 14.99% |
| 2024-11-04 | 16.20 | 16.19 | -0.36 | -2.18% | 15.86 | 16.55 | 401585 | 64847 | 13.11% |
| 2024-11-01 | 17.71 | 16.55 | -1.64 | -9.02% | 15.80 | 17.86 | 659276 | 111008 | 21.52% |
| 2024-10-31 | 18.20 | 18.19 | -0.25 | -1.36% | 17.69 | 18.99 | 843688 | 156097 | 27.54% |
| 2024-10-30 | 16.50 | 18.44 | 0.97 | 5.55% | 16.50 | 19.00 | 877214 | 159712 | 28.63% |
| 2024-10-29 | 18.19 | 17.47 | -1.77 | -9.20% | 17.45 | 18.79 | 865141 | 155646 | 28.24% |
| 2024-10-28 | 18.11 | 19.24 | 1.58 | 8.95% | 17.82 | 20.48 | 1022169 | 194242 | 33.36% |
| 2024-10-25 | 17.20 | 17.66 | -0.16 | -0.90% | 17.08 | 19.25 | 904269 | 164693 | 29.51% |
| 2024-10-24 | 17.41 | 17.82 | 0.17 | 0.96% | 16.42 | 18.22 | 868678 | 150257 | 28.35% |
| 2024-10-23 | 15.81 | 17.65 | 1.24 | 7.56% | 15.48 | 19.25 | 1189257 | 203984 | 38.81% |
| 2024-10-22 | 16.99 | 16.41 | -0.01 | -0.06% | 16.27 | 19.44 | 1421398 | 246086 | 46.39% |
| 2024-10-21 | 13.97 | 16.42 | 2.74 | 20.03% | 13.69 | 16.42 | 1027657 | 160059 | 33.54% |
| 2024-10-18 | 12.00 | 13.68 | 1.38 | 11.22% | 12.00 | 14.01 | 711142 | 94087 | 23.21% |
| 2024-10-17 | 12.20 | 12.30 | 0.20 | 1.65% | 12.07 | 12.77 | 377168 | 47111 | 12.31% |
| 2024-10-16 | 11.88 | 12.10 | -0.24 | -1.94% | 11.80 | 12.50 | 266358 | 32241 | 8.69% |
| 2024-10-15 | 12.01 | 12.34 | 0.14 | 1.15% | 11.80 | 12.82 | 426510 | 52761 | 13.92% |
| 2024-10-14 | 11.58 | 12.20 | 0.73 | 6.36% | 11.58 | 12.21 | 288303 | 34451 | 9.41% |
| 2024-10-11 | 12.35 | 11.47 | -0.93 | -7.50% | 11.27 | 12.35 | 271549 | 31566 | 8.86% |
| 2024-10-10 | 12.30 | 12.40 | 0.02 | 0.16% | 12.13 | 13.14 | 344259 | 43379 | 11.24% |
| 2024-10-09 | 14.10 | 12.38 | -3.01 | -19.56% | 12.38 | 14.25 | 547766 | 73713 | 17.88% |
| 2024-10-08 | 15.34 | 15.39 | 2.44 | 18.84% | 13.40 | 15.40 | 671440 | 98458 | 21.91% |
| 2024-09-30 | 11.68 | 12.95 | 1.68 | 14.91% | 11.42 | 13.16 | 517568 | 63753 | 16.89% |
| 2024-09-27 | 10.80 | 11.27 | 0.73 | 6.93% | 10.69 | 11.39 | 336185 | 37112 | 10.97% |
| 2024-09-26 | 10.33 | 10.54 | 0.23 | 2.23% | 10.20 | 10.54 | 203191 | 21056 | 6.63% |
| 2024-09-25 | 10.29 | 10.31 | 0.12 | 1.18% | 10.25 | 10.55 | 238426 | 24778 | 7.78% |
| 2024-09-24 | 9.71 | 10.19 | 0.51 | 5.27% | 9.67 | 10.20 | 237334 | 23739 | 7.75% |
| 2024-09-23 | 9.73 | 9.68 | 0.00 | 0.00% | 9.57 | 9.80 | 83774 | 8136 | 2.73% |
| 2024-09-20 | 9.84 | 9.68 | -0.13 | -1.33% | 9.58 | 9.85 | 95966 | 9293 | 3.13% |
| 2024-09-19 | 9.62 | 9.81 | 0.26 | 2.72% | 9.51 | 9.92 | 133271 | 13011 | 4.35% |
| 2024-09-18 | 9.67 | 9.55 | 0.02 | 0.21% | 9.39 | 9.74 | 90570 | 8629 | 2.96% |
| 2024-09-13 | 9.79 | 9.53 | -0.25 | -2.56% | 9.49 | 9.87 | 113286 | 10876 | 3.70% |
| 2024-09-12 | 9.85 | 9.78 | -0.09 | -0.91% | 9.78 | 10.17 | 123838 | 12345 | 4.04% |
| 2024-09-11 | 10.12 | 9.87 | -0.43 | -4.17% | 9.82 | 10.18 | 194893 | 19333 | 6.36% |
| 2024-09-10 | 9.87 | 10.30 | 0.46 | 4.67% | 9.87 | 10.58 | 318563 | 32793 | 10.40% |
| 2024-09-09 | 9.49 | 9.84 | -0.15 | -1.50% | 9.41 | 9.96 | 144534 | 14125 | 4.72% |
| 2024-09-06 | 10.11 | 9.99 | -0.11 | -1.09% | 9.96 | 10.35 | 196409 | 19978 | 6.41% |
| 2024-09-05 | 9.97 | 10.10 | 0.16 | 1.61% | 9.94 | 10.19 | 107246 | 10803 | 3.50% |
| 2024-09-04 | 10.04 | 9.94 | -0.15 | -1.49% | 9.88 | 10.12 | 109813 | 10948 | 3.58% |
| 2024-09-03 | 10.00 | 10.09 | 0.03 | 0.30% | 9.98 | 10.19 | 106196 | 10706 | 3.47% |
| 2024-09-02 | 10.17 | 10.06 | -0.20 | -1.95% | 10.06 | 10.53 | 183690 | 18837 | 6.00% |
| 2024-08-30 | 9.95 | 10.26 | 0.31 | 3.12% | 9.90 | 10.48 | 220506 | 22618 | 7.20% |
| 2024-08-29 | 9.66 | 9.95 | 0.28 | 2.90% | 9.48 | 10.10 | 190372 | 18832 | 6.21% |
| 2024-08-28 | 9.75 | 9.67 | -0.15 | -1.53% | 9.63 | 9.87 | 120872 | 11730 | 3.94% |
| 2024-08-27 | 10.24 | 9.82 | -0.50 | -4.84% | 9.80 | 10.30 | 185335 | 18448 | 6.05% |
| 2024-08-26 | 9.80 | 10.32 | 0.48 | 4.88% | 9.80 | 10.61 | 292879 | 30153 | 9.56% |
| 2024-08-23 | 10.25 | 9.84 | -0.28 | -2.77% | 9.78 | 10.35 | 163945 | 16292 | 5.35% |
| 2024-08-22 | 10.23 | 10.12 | -0.18 | -1.75% | 10.05 | 10.41 | 173684 | 17701 | 5.67% |
| 2024-08-21 | 10.50 | 10.30 | -0.37 | -3.47% | 10.25 | 10.65 | 197172 | 20475 | 6.44% |
| 2024-08-20 | 10.81 | 10.67 | -0.03 | -0.28% | 10.55 | 11.09 | 201048 | 21733 | 6.56% |
| 2024-08-19 | 10.79 | 10.70 | -0.09 | -0.83% | 10.66 | 10.95 | 117167 | 12642 | 3.82% |
| 2024-08-16 | 11.08 | 10.79 | -0.34 | -3.05% | 10.75 | 11.16 | 192556 | 21020 | 6.28% |
| 2024-08-15 | 10.90 | 11.13 | 0.16 | 1.46% | 10.72 | 11.22 | 207187 | 22798 | 6.76% |
| 2024-08-14 | 11.10 | 10.97 | -0.14 | -1.26% | 10.97 | 11.19 | 133811 | 14778 | 4.37% |
| 2024-08-13 | 10.98 | 11.11 | 0.02 | 0.18% | 10.85 | 11.23 | 168654 | 18553 | 5.50% |