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 | 17.30 | 17.70 | -0.25 | -1.39% | 16.84 | 17.88 | 352850 | 61512 | 13.08% |
| 2024-11-20 | 16.80 | 17.95 | 1.70 | 10.46% | 16.72 | 18.27 | 534138 | 93288 | 19.80% |
| 2024-11-19 | 15.59 | 16.25 | 0.75 | 4.84% | 15.10 | 16.30 | 274258 | 42784 | 10.17% |
| 2024-11-18 | 16.50 | 15.50 | -0.73 | -4.50% | 15.16 | 17.87 | 383838 | 62651 | 14.23% |
| 2024-11-15 | 16.20 | 16.23 | 0.05 | 0.31% | 16.10 | 17.41 | 347275 | 58206 | 12.87% |
| 2024-11-14 | 17.11 | 16.18 | -1.10 | -6.37% | 16.11 | 17.40 | 316047 | 52479 | 11.72% |
| 2024-11-13 | 17.20 | 17.28 | -0.73 | -4.05% | 16.41 | 17.77 | 448294 | 76635 | 16.62% |
| 2024-11-12 | 17.89 | 18.01 | 0.86 | 5.01% | 17.50 | 19.20 | 704068 | 128955 | 26.10% |
| 2024-11-11 | 15.91 | 17.15 | 1.24 | 7.79% | 15.91 | 17.19 | 571680 | 94751 | 21.19% |
| 2024-11-08 | 16.85 | 15.91 | -1.11 | -6.52% | 15.91 | 17.44 | 729502 | 120423 | 27.04% |
| 2024-11-07 | 14.20 | 17.02 | 2.84 | 20.03% | 14.01 | 17.02 | 947053 | 154129 | 35.11% |
| 2024-11-06 | 13.00 | 14.18 | 1.15 | 8.83% | 13.00 | 14.83 | 610698 | 84289 | 22.64% |
| 2024-11-05 | 12.18 | 13.03 | 0.93 | 7.69% | 12.10 | 13.41 | 349504 | 44958 | 12.96% |
| 2024-11-04 | 11.70 | 12.10 | 0.30 | 2.54% | 11.70 | 12.15 | 116568 | 14016 | 4.32% |
| 2024-11-01 | 12.77 | 11.80 | -0.89 | -7.01% | 11.78 | 12.78 | 219763 | 26585 | 8.15% |
| 2024-10-31 | 12.48 | 12.69 | 0.09 | 0.71% | 12.48 | 13.15 | 251379 | 32352 | 9.32% |
| 2024-10-30 | 12.76 | 12.60 | -0.23 | -1.79% | 12.37 | 12.87 | 218584 | 27512 | 8.10% |
| 2024-10-29 | 13.05 | 12.83 | -0.16 | -1.23% | 12.76 | 13.43 | 290944 | 37960 | 10.79% |
| 2024-10-28 | 13.09 | 12.99 | -0.18 | -1.37% | 12.70 | 13.09 | 252086 | 32473 | 9.35% |
| 2024-10-25 | 12.62 | 13.17 | 0.17 | 1.31% | 12.62 | 13.37 | 375522 | 48883 | 13.92% |
| 2024-10-24 | 12.81 | 13.00 | 0.10 | 0.78% | 12.58 | 13.44 | 303879 | 39600 | 11.27% |
| 2024-10-23 | 13.32 | 12.90 | -0.46 | -3.44% | 12.71 | 13.50 | 312618 | 40980 | 11.59% |
| 2024-10-22 | 13.81 | 13.36 | -0.98 | -6.83% | 12.95 | 14.26 | 548162 | 73474 | 20.32% |
| 2024-10-21 | 14.13 | 14.34 | 0.89 | 6.62% | 13.83 | 15.80 | 910193 | 134664 | 33.74% |
| 2024-10-18 | 12.04 | 13.45 | 1.65 | 13.98% | 11.85 | 13.96 | 682822 | 87727 | 25.31% |
| 2024-10-17 | 11.20 | 11.80 | 0.65 | 5.83% | 11.20 | 12.30 | 336583 | 39581 | 12.48% |
| 2024-10-16 | 10.75 | 11.15 | 0.07 | 0.63% | 10.75 | 11.36 | 106774 | 11846 | 3.96% |
| 2024-10-15 | 11.20 | 11.08 | -0.25 | -2.21% | 11.04 | 11.58 | 144753 | 16387 | 5.37% |
| 2024-10-14 | 10.88 | 11.33 | 0.40 | 3.66% | 10.63 | 11.33 | 158439 | 17478 | 5.87% |
| 2024-10-11 | 11.70 | 10.93 | -0.85 | -7.22% | 10.80 | 11.73 | 174029 | 19390 | 6.45% |
| 2024-10-10 | 11.90 | 11.78 | 0.06 | 0.51% | 11.67 | 12.47 | 165841 | 19849 | 6.15% |
| 2024-10-09 | 12.80 | 11.72 | -1.76 | -13.06% | 11.71 | 13.18 | 284277 | 35467 | 10.54% |
| 2024-10-08 | 14.30 | 13.48 | 1.47 | 12.24% | 12.32 | 14.30 | 445811 | 59532 | 16.53% |
| 2024-09-30 | 11.00 | 12.01 | 1.47 | 13.95% | 10.81 | 12.18 | 321176 | 36926 | 11.91% |
| 2024-09-27 | 9.96 | 10.54 | 0.74 | 7.55% | 9.92 | 10.70 | 185536 | 19118 | 6.88% |
| 2024-09-26 | 9.59 | 9.80 | 0.18 | 1.87% | 9.52 | 9.82 | 83152 | 8062 | 3.08% |
| 2024-09-25 | 9.66 | 9.62 | 0.07 | 0.73% | 9.54 | 9.86 | 91584 | 8905 | 3.40% |
| 2024-09-24 | 9.26 | 9.55 | 0.36 | 3.92% | 9.15 | 9.59 | 85070 | 8011 | 3.15% |
| 2024-09-23 | 9.05 | 9.19 | 0.10 | 1.10% | 9.02 | 9.37 | 51586 | 4751 | 1.91% |
| 2024-09-20 | 9.28 | 9.09 | -0.17 | -1.84% | 9.05 | 9.30 | 58126 | 5315 | 2.15% |
| 2024-09-19 | 9.32 | 9.26 | 0.03 | 0.33% | 9.05 | 9.36 | 75042 | 6931 | 2.78% |
| 2024-09-18 | 9.56 | 9.23 | -0.33 | -3.45% | 9.17 | 9.58 | 68350 | 6358 | 2.53% |
| 2024-09-13 | 9.93 | 9.56 | -0.37 | -3.73% | 9.48 | 9.94 | 73698 | 7090 | 2.73% |
| 2024-09-12 | 10.08 | 9.93 | -0.13 | -1.29% | 9.93 | 10.18 | 34142 | 3430 | 1.27% |
| 2024-09-11 | 10.17 | 10.06 | -0.11 | -1.08% | 10.02 | 10.20 | 28311 | 2860 | 1.05% |
| 2024-09-10 | 10.04 | 10.17 | 0.13 | 1.29% | 9.92 | 10.23 | 45297 | 4553 | 1.68% |
| 2024-09-09 | 10.12 | 10.04 | 0.02 | 0.20% | 9.90 | 10.14 | 41079 | 4114 | 1.52% |
| 2024-09-06 | 10.39 | 10.02 | -0.21 | -2.05% | 10.01 | 10.40 | 52123 | 5283 | 1.93% |
| 2024-09-05 | 10.16 | 10.23 | 0.08 | 0.79% | 10.15 | 10.30 | 34204 | 3491 | 1.27% |
| 2024-09-04 | 10.20 | 10.15 | -0.18 | -1.74% | 10.07 | 10.23 | 37588 | 3815 | 1.39% |
| 2024-09-03 | 10.20 | 10.33 | 0.05 | 0.49% | 10.15 | 10.37 | 44174 | 4529 | 1.64% |
| 2024-09-02 | 10.35 | 10.28 | -0.13 | -1.25% | 10.26 | 10.66 | 57812 | 6033 | 2.14% |
| 2024-08-30 | 10.55 | 10.41 | 0.06 | 0.58% | 10.31 | 10.72 | 87813 | 9293 | 3.26% |
| 2024-08-29 | 10.02 | 10.35 | 0.29 | 2.88% | 9.90 | 10.42 | 59169 | 6062 | 2.19% |
| 2024-08-28 | 10.00 | 10.06 | -0.01 | -0.10% | 9.95 | 10.19 | 39528 | 3980 | 1.47% |
| 2024-08-27 | 10.30 | 10.07 | -0.31 | -2.99% | 10.00 | 10.31 | 55423 | 5608 | 2.05% |
| 2024-08-26 | 9.97 | 10.38 | 0.39 | 3.90% | 9.97 | 10.65 | 88830 | 9151 | 3.29% |
| 2024-08-23 | 10.40 | 9.99 | -0.79 | -7.33% | 9.90 | 10.44 | 142114 | 14361 | 5.27% |
| 2024-08-22 | 10.65 | 10.78 | 0.00 | 0.00% | 10.65 | 10.97 | 52364 | 5675 | 1.94% |
| 2024-08-21 | 10.84 | 10.78 | -0.11 | -1.01% | 10.70 | 10.97 | 49379 | 5341 | 1.83% |
| 2024-08-20 | 10.92 | 10.89 | 0.01 | 0.09% | 10.74 | 11.01 | 53644 | 5832 | 1.99% |
| 2024-08-19 | 11.30 | 10.88 | -0.53 | -4.65% | 10.81 | 11.30 | 112407 | 12423 | 4.17% |
| 2024-08-16 | 11.18 | 11.41 | 0.16 | 1.42% | 11.18 | 11.60 | 126132 | 14403 | 4.68% |
| 2024-08-15 | 10.93 | 11.25 | 0.22 | 1.99% | 10.75 | 11.40 | 120037 | 13349 | 4.46% |