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 | 15.72 | 15.67 | -0.19 | -1.20% | 15.38 | 16.11 | 165509 | 26032 | 6.40% |
| 2024-11-20 | 15.56 | 15.86 | 0.14 | 0.89% | 15.50 | 15.99 | 159263 | 25136 | 6.16% |
| 2024-11-19 | 15.42 | 15.72 | 0.37 | 2.41% | 15.07 | 15.80 | 124971 | 19277 | 4.83% |
| 2024-11-18 | 16.83 | 15.35 | -1.49 | -8.85% | 15.18 | 17.00 | 197130 | 31163 | 7.62% |
| 2024-11-15 | 17.00 | 16.84 | -0.35 | -2.04% | 16.60 | 17.41 | 186089 | 31643 | 7.19% |
| 2024-11-14 | 18.21 | 17.19 | -1.00 | -5.50% | 17.10 | 18.67 | 221526 | 39584 | 8.56% |
| 2024-11-13 | 18.20 | 18.19 | -0.19 | -1.03% | 17.55 | 18.71 | 224233 | 40612 | 8.67% |
| 2024-11-12 | 19.10 | 18.38 | -0.82 | -4.27% | 18.02 | 19.67 | 314725 | 59396 | 12.17% |
| 2024-11-11 | 17.48 | 19.20 | 1.49 | 8.41% | 17.45 | 19.49 | 368258 | 67558 | 14.24% |
| 2024-11-08 | 16.83 | 17.71 | 0.64 | 3.75% | 16.83 | 18.62 | 356641 | 63407 | 13.79% |
| 2024-11-07 | 17.68 | 17.09 | 0.35 | 2.09% | 16.82 | 18.86 | 381595 | 66361 | 14.75% |
| 2024-11-06 | 15.91 | 16.74 | 0.91 | 5.75% | 15.66 | 17.21 | 400320 | 65601 | 15.48% |
| 2024-11-05 | 15.22 | 15.83 | 0.54 | 3.53% | 15.07 | 16.05 | 291112 | 45337 | 11.25% |
| 2024-11-04 | 14.56 | 15.29 | 0.80 | 5.52% | 14.56 | 15.74 | 291880 | 44545 | 11.28% |
| 2024-11-01 | 14.56 | 14.49 | -0.25 | -1.70% | 14.28 | 15.18 | 192592 | 28303 | 7.45% |
| 2024-10-31 | 14.17 | 14.74 | 0.36 | 2.50% | 14.15 | 14.88 | 195426 | 28506 | 7.55% |
| 2024-10-30 | 14.60 | 14.38 | -0.99 | -6.44% | 14.18 | 14.76 | 247821 | 35839 | 9.58% |
| 2024-10-29 | 14.95 | 15.37 | 0.45 | 3.02% | 14.82 | 15.99 | 272141 | 41599 | 10.52% |
| 2024-10-28 | 14.75 | 14.92 | 0.02 | 0.13% | 14.61 | 15.06 | 160573 | 23796 | 6.21% |
| 2024-10-25 | 14.83 | 14.90 | 0.07 | 0.47% | 14.78 | 15.17 | 149709 | 22413 | 5.79% |
| 2024-10-24 | 14.87 | 14.83 | -0.16 | -1.07% | 14.72 | 15.16 | 123711 | 18460 | 4.78% |
| 2024-10-23 | 15.42 | 14.99 | -0.60 | -3.85% | 14.88 | 15.42 | 221504 | 33593 | 8.56% |
| 2024-10-22 | 15.38 | 15.59 | 0.07 | 0.45% | 15.00 | 15.97 | 347464 | 53656 | 13.43% |
| 2024-10-21 | 14.34 | 15.52 | 1.22 | 8.53% | 14.21 | 16.20 | 470439 | 72051 | 18.19% |
| 2024-10-18 | 13.90 | 14.30 | 0.36 | 2.58% | 13.47 | 14.58 | 296862 | 41452 | 11.48% |
| 2024-10-17 | 14.38 | 13.94 | -0.92 | -6.19% | 13.90 | 14.50 | 343857 | 48500 | 13.29% |
| 2024-10-16 | 13.82 | 14.86 | 1.51 | 11.31% | 13.77 | 15.50 | 464399 | 67595 | 17.95% |
| 2024-10-15 | 13.06 | 13.35 | 0.29 | 2.22% | 12.87 | 14.45 | 272403 | 37780 | 10.53% |
| 2024-10-14 | 12.46 | 13.06 | 0.60 | 4.82% | 12.16 | 13.16 | 125340 | 15970 | 4.85% |
| 2024-10-11 | 13.15 | 12.46 | -0.80 | -6.03% | 12.28 | 13.25 | 131163 | 16679 | 5.07% |
| 2024-10-10 | 13.35 | 13.26 | 0.16 | 1.22% | 13.12 | 13.85 | 135816 | 18306 | 5.25% |
| 2024-10-09 | 14.48 | 13.10 | -2.21 | -14.44% | 13.10 | 14.50 | 253399 | 35232 | 9.80% |
| 2024-10-08 | 16.50 | 15.31 | 1.51 | 10.94% | 13.86 | 16.50 | 328173 | 49170 | 12.69% |
| 2024-09-30 | 12.77 | 13.80 | 1.63 | 13.39% | 12.38 | 13.94 | 253006 | 33380 | 9.78% |
| 2024-09-27 | 11.82 | 12.17 | 0.61 | 5.28% | 11.65 | 12.45 | 170020 | 20446 | 6.57% |
| 2024-09-26 | 11.20 | 11.56 | 0.36 | 3.21% | 11.12 | 11.57 | 106657 | 12076 | 4.12% |
| 2024-09-25 | 11.20 | 11.20 | 0.17 | 1.54% | 11.15 | 11.44 | 136162 | 15370 | 5.26% |
| 2024-09-24 | 10.19 | 11.03 | 0.88 | 8.67% | 10.19 | 11.07 | 150669 | 16083 | 5.82% |
| 2024-09-23 | 10.16 | 10.15 | -0.06 | -0.59% | 10.08 | 10.32 | 52639 | 5367 | 2.03% |
| 2024-09-20 | 10.30 | 10.21 | -0.15 | -1.45% | 10.09 | 10.37 | 58979 | 6024 | 2.28% |
| 2024-09-19 | 10.28 | 10.36 | 0.25 | 2.47% | 10.16 | 10.48 | 82287 | 8526 | 3.18% |
| 2024-09-18 | 10.25 | 10.11 | -0.08 | -0.79% | 9.87 | 10.26 | 63549 | 6372 | 2.46% |
| 2024-09-13 | 10.50 | 10.19 | -0.30 | -2.86% | 10.16 | 10.60 | 63571 | 6550 | 2.46% |
| 2024-09-12 | 10.60 | 10.49 | -0.13 | -1.22% | 10.45 | 10.78 | 48576 | 5158 | 1.88% |
| 2024-09-11 | 10.75 | 10.62 | -0.16 | -1.48% | 10.60 | 10.87 | 49656 | 5318 | 1.92% |
| 2024-09-10 | 10.74 | 10.78 | 0.04 | 0.37% | 10.40 | 10.85 | 61912 | 6588 | 2.39% |
| 2024-09-09 | 10.58 | 10.74 | 0.09 | 0.85% | 10.44 | 10.86 | 61954 | 6625 | 2.40% |
| 2024-09-06 | 11.15 | 10.65 | -0.50 | -4.48% | 10.60 | 11.18 | 102868 | 11127 | 3.98% |
| 2024-09-05 | 11.06 | 11.15 | 0.07 | 0.63% | 11.03 | 11.23 | 58846 | 6546 | 2.27% |
| 2024-09-04 | 10.97 | 11.08 | -0.03 | -0.27% | 10.88 | 11.24 | 61816 | 6832 | 2.39% |
| 2024-09-03 | 10.95 | 11.11 | 0.11 | 1.00% | 10.94 | 11.27 | 63883 | 7090 | 2.47% |
| 2024-09-02 | 11.35 | 11.00 | -0.33 | -2.91% | 10.96 | 11.44 | 89556 | 10038 | 3.46% |
| 2024-08-30 | 11.14 | 11.33 | 0.19 | 1.71% | 11.02 | 11.63 | 143730 | 16384 | 5.56% |
| 2024-08-29 | 10.56 | 11.14 | 0.49 | 4.60% | 10.47 | 11.23 | 117930 | 12933 | 4.56% |
| 2024-08-28 | 10.43 | 10.65 | 0.15 | 1.43% | 10.32 | 10.74 | 77346 | 8147 | 2.99% |
| 2024-08-27 | 10.71 | 10.50 | -0.28 | -2.60% | 10.49 | 10.88 | 76933 | 8228 | 2.97% |
| 2024-08-26 | 10.78 | 10.78 | -0.05 | -0.46% | 10.58 | 10.86 | 66854 | 7171 | 2.58% |
| 2024-08-23 | 10.67 | 10.83 | 0.35 | 3.34% | 10.50 | 10.93 | 106265 | 11413 | 4.11% |
| 2024-08-22 | 10.91 | 10.48 | -0.58 | -5.24% | 10.46 | 11.00 | 111006 | 11811 | 4.29% |
| 2024-08-21 | 10.95 | 11.06 | 0.07 | 0.64% | 10.90 | 11.15 | 69074 | 7615 | 2.67% |
| 2024-08-20 | 11.28 | 10.99 | -0.29 | -2.57% | 10.89 | 11.42 | 96229 | 10664 | 3.72% |
| 2024-08-19 | 11.54 | 11.28 | -0.25 | -2.17% | 11.21 | 11.58 | 124663 | 14098 | 4.82% |
| 2024-08-16 | 11.41 | 11.53 | 0.05 | 0.44% | 11.41 | 11.96 | 211357 | 24584 | 8.17% |
| 2024-08-15 | 10.99 | 11.48 | 0.66 | 6.10% | 10.92 | 11.57 | 208070 | 23451 | 8.04% |
| 2024-08-14 | 10.79 | 10.82 | 0.04 | 0.37% | 10.75 | 11.02 | 71745 | 7797 | 2.77% |
| 2024-08-13 | 10.70 | 10.78 | 0.08 | 0.75% | 10.62 | 10.82 | 47885 | 5129 | 1.85% |