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 | 15.20 | 15.06 | -0.19 | -1.25% | 14.75 | 15.61 | 179983 | 27393 | 6.41% |
| 2024-11-20 | 14.67 | 15.25 | 0.50 | 3.39% | 14.52 | 15.32 | 196281 | 29601 | 6.99% |
| 2024-11-19 | 14.34 | 14.75 | 0.56 | 3.95% | 13.82 | 14.82 | 207849 | 29503 | 7.40% |
| 2024-11-18 | 15.80 | 14.19 | -1.48 | -9.44% | 14.00 | 16.29 | 277876 | 42714 | 9.90% |
| 2024-11-15 | 15.30 | 15.67 | 0.21 | 1.36% | 15.29 | 16.40 | 286613 | 45466 | 10.21% |
| 2024-11-14 | 16.05 | 15.46 | -0.98 | -5.96% | 15.40 | 16.17 | 221358 | 35047 | 7.88% |
| 2024-11-13 | 15.44 | 16.44 | 0.85 | 5.45% | 14.90 | 16.44 | 362330 | 57450 | 12.90% |
| 2024-11-12 | 15.95 | 15.59 | -0.67 | -4.12% | 15.35 | 16.05 | 264743 | 41540 | 9.43% |
| 2024-11-11 | 15.70 | 16.26 | 0.58 | 3.70% | 15.43 | 16.40 | 362401 | 57928 | 12.91% |
| 2024-11-08 | 14.82 | 15.68 | 1.01 | 6.88% | 14.67 | 15.89 | 421744 | 64544 | 15.02% |
| 2024-11-07 | 14.22 | 14.67 | 0.36 | 2.52% | 14.09 | 14.67 | 171275 | 24761 | 6.10% |
| 2024-11-06 | 14.66 | 14.31 | -0.36 | -2.45% | 14.12 | 14.83 | 220095 | 31991 | 7.84% |
| 2024-11-05 | 14.10 | 14.67 | 0.49 | 3.46% | 14.10 | 14.72 | 212792 | 30848 | 7.58% |
| 2024-11-04 | 13.50 | 14.18 | 0.54 | 3.96% | 13.49 | 14.20 | 155227 | 21592 | 5.53% |
| 2024-11-01 | 14.80 | 13.64 | -1.47 | -9.73% | 13.62 | 14.96 | 282522 | 39984 | 10.06% |
| 2024-10-31 | 14.26 | 15.11 | 0.71 | 4.93% | 14.10 | 15.25 | 352225 | 52621 | 12.54% |
| 2024-10-30 | 14.14 | 14.40 | -0.34 | -2.31% | 13.89 | 14.95 | 332910 | 47390 | 11.86% |
| 2024-10-29 | 15.25 | 14.74 | -0.51 | -3.34% | 14.72 | 15.39 | 229222 | 34532 | 8.16% |
| 2024-10-28 | 15.12 | 15.25 | 0.15 | 0.99% | 15.00 | 15.40 | 216561 | 32855 | 7.71% |
| 2024-10-25 | 15.72 | 15.10 | 0.02 | 0.13% | 15.00 | 15.77 | 220834 | 33715 | 7.86% |
| 2024-10-24 | 15.02 | 15.08 | -0.32 | -2.08% | 14.91 | 15.28 | 227866 | 34328 | 8.11% |
| 2024-10-23 | 15.79 | 15.40 | -1.16 | -7.00% | 15.33 | 16.08 | 448746 | 70532 | 15.98% |
| 2024-10-22 | 17.20 | 16.56 | -0.13 | -0.78% | 16.00 | 18.19 | 565231 | 96311 | 20.13% |
| 2024-10-21 | 16.02 | 16.69 | 0.26 | 1.58% | 15.78 | 17.77 | 650428 | 108050 | 23.16% |
| 2024-10-18 | 15.77 | 16.43 | 0.67 | 4.25% | 15.62 | 17.36 | 643191 | 106797 | 22.91% |
| 2024-10-17 | 15.38 | 15.76 | 0.61 | 4.03% | 14.97 | 16.24 | 517355 | 81034 | 18.42% |
| 2024-10-16 | 13.75 | 15.15 | 0.68 | 4.70% | 13.75 | 15.15 | 383891 | 56487 | 13.67% |
| 2024-10-15 | 15.04 | 14.47 | -1.01 | -6.52% | 14.37 | 16.45 | 545441 | 84515 | 19.42% |
| 2024-10-14 | 14.09 | 15.48 | 1.33 | 9.40% | 13.86 | 15.50 | 418864 | 61973 | 14.92% |
| 2024-10-11 | 13.45 | 14.15 | 0.20 | 1.43% | 13.30 | 14.64 | 345338 | 48295 | 12.30% |
| 2024-10-10 | 15.30 | 13.95 | -0.98 | -6.56% | 13.69 | 15.58 | 379392 | 54243 | 13.51% |
| 2024-10-09 | 13.99 | 14.93 | 0.10 | 0.67% | 13.61 | 16.85 | 672061 | 101830 | 23.93% |
| 2024-10-08 | 14.81 | 14.83 | 2.47 | 19.98% | 13.20 | 14.83 | 531564 | 76055 | 18.93% |
| 2024-09-30 | 11.00 | 12.36 | 1.74 | 16.38% | 10.70 | 12.54 | 429150 | 50103 | 15.28% |
| 2024-09-27 | 10.25 | 10.62 | 0.54 | 5.36% | 10.04 | 10.82 | 285140 | 29671 | 10.15% |
| 2024-09-26 | 9.90 | 10.08 | 0.21 | 2.13% | 9.74 | 10.08 | 206221 | 20432 | 7.34% |
| 2024-09-25 | 9.60 | 9.87 | 0.21 | 2.17% | 9.57 | 10.03 | 241737 | 23858 | 8.61% |
| 2024-09-24 | 9.48 | 9.66 | 0.14 | 1.47% | 9.05 | 9.69 | 207978 | 19677 | 7.41% |
| 2024-09-23 | 9.73 | 9.52 | -0.21 | -2.16% | 9.52 | 9.75 | 151740 | 14547 | 5.40% |
| 2024-09-20 | 9.34 | 9.73 | 0.41 | 4.40% | 9.25 | 9.73 | 206869 | 19697 | 7.37% |
| 2024-09-19 | 9.30 | 9.32 | 0.14 | 1.53% | 9.10 | 9.41 | 134243 | 12464 | 4.78% |
| 2024-09-18 | 9.41 | 9.18 | -0.16 | -1.71% | 9.09 | 9.52 | 119520 | 11070 | 4.26% |
| 2024-09-13 | 9.60 | 9.34 | -0.27 | -2.81% | 9.29 | 9.67 | 133725 | 12615 | 4.76% |
| 2024-09-12 | 9.96 | 9.61 | -0.35 | -3.51% | 9.60 | 10.05 | 155886 | 15244 | 5.55% |
| 2024-09-11 | 9.89 | 9.96 | -0.07 | -0.70% | 9.74 | 10.24 | 159530 | 15866 | 5.68% |
| 2024-09-10 | 9.97 | 10.03 | 0.06 | 0.60% | 9.69 | 10.14 | 164532 | 16284 | 5.86% |
| 2024-09-09 | 10.35 | 9.97 | -0.30 | -2.92% | 9.87 | 10.50 | 183548 | 18418 | 6.54% |
| 2024-09-06 | 10.95 | 10.27 | -0.79 | -7.14% | 10.18 | 10.95 | 279973 | 29305 | 9.97% |
| 2024-09-05 | 10.74 | 11.06 | 0.14 | 1.28% | 10.56 | 11.06 | 244629 | 26485 | 8.71% |
| 2024-09-04 | 11.30 | 10.92 | -0.61 | -5.29% | 10.78 | 11.36 | 275928 | 30425 | 9.83% |
| 2024-09-03 | 11.40 | 11.53 | -0.28 | -2.37% | 11.03 | 11.61 | 372560 | 42331 | 13.27% |
| 2024-09-02 | 11.55 | 11.81 | 0.00 | 0.00% | 11.45 | 12.50 | 541591 | 64341 | 19.29% |
| 2024-08-30 | 10.78 | 11.81 | 0.91 | 8.35% | 10.78 | 12.36 | 542843 | 63231 | 19.33% |
| 2024-08-29 | 10.85 | 10.90 | -0.40 | -3.54% | 10.38 | 11.06 | 377891 | 40721 | 13.46% |
| 2024-08-28 | 11.30 | 11.30 | -0.49 | -4.16% | 10.70 | 11.65 | 430294 | 47873 | 15.32% |
| 2024-08-27 | 10.72 | 11.79 | 0.54 | 4.80% | 10.36 | 12.97 | 596963 | 68391 | 21.26% |
| 2024-08-26 | 11.05 | 11.25 | 0.22 | 1.99% | 10.63 | 11.47 | 496389 | 55010 | 17.68% |
| 2024-08-23 | 10.27 | 11.03 | 0.65 | 6.26% | 10.27 | 11.38 | 543889 | 59337 | 19.37% |
| 2024-08-22 | 10.80 | 10.38 | -0.56 | -5.12% | 10.32 | 11.35 | 416540 | 44680 | 14.83% |
| 2024-08-21 | 11.00 | 10.94 | 0.05 | 0.46% | 10.87 | 12.00 | 500494 | 56419 | 17.82% |
| 2024-08-20 | 10.56 | 10.89 | -0.70 | -6.04% | 10.56 | 11.46 | 496726 | 54348 | 17.69% |
| 2024-08-19 | 11.11 | 11.59 | 0.55 | 4.98% | 11.05 | 12.50 | 858969 | 100807 | 30.59% |
| 2024-08-16 | 9.27 | 11.04 | 1.84 | 20.00% | 9.26 | 11.04 | 548244 | 55774 | 19.52% |
| 2024-08-15 | 8.82 | 9.20 | 0.29 | 3.25% | 8.80 | 9.28 | 231803 | 21139 | 8.25% |