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 | 19.01 | 18.09 | -0.53 | -2.85% | 17.72 | 19.09 | 692894 | 126021 | 31.88% |
| 2024-11-20 | 15.48 | 18.62 | 3.10 | 19.97% | 15.45 | 18.62 | 486769 | 86550 | 22.39% |
| 2024-11-19 | 14.86 | 15.52 | 0.61 | 4.09% | 14.78 | 15.55 | 136556 | 20681 | 6.28% |
| 2024-11-18 | 15.44 | 14.91 | -0.63 | -4.05% | 14.77 | 15.86 | 183457 | 27826 | 8.44% |
| 2024-11-15 | 16.02 | 15.54 | -0.91 | -5.53% | 15.54 | 16.70 | 280001 | 44852 | 12.88% |
| 2024-11-14 | 16.77 | 16.45 | 0.01 | 0.06% | 16.34 | 17.75 | 385542 | 65827 | 17.74% |
| 2024-11-13 | 16.52 | 16.44 | -0.36 | -2.14% | 16.01 | 17.10 | 249690 | 41112 | 11.49% |
| 2024-11-12 | 16.31 | 16.80 | 0.55 | 3.38% | 16.21 | 17.40 | 397112 | 66698 | 18.27% |
| 2024-11-11 | 15.94 | 16.25 | 0.23 | 1.44% | 15.81 | 16.26 | 162494 | 26082 | 7.48% |
| 2024-11-08 | 16.69 | 16.02 | -0.46 | -2.79% | 15.90 | 16.69 | 235338 | 38134 | 10.83% |
| 2024-11-07 | 15.79 | 16.48 | 0.61 | 3.84% | 15.65 | 16.60 | 262562 | 42936 | 12.08% |
| 2024-11-06 | 16.03 | 15.87 | -0.28 | -1.73% | 15.80 | 16.32 | 236420 | 37967 | 10.88% |
| 2024-11-05 | 15.65 | 16.15 | 0.35 | 2.22% | 15.56 | 16.38 | 198285 | 31876 | 9.12% |
| 2024-11-04 | 15.45 | 15.80 | 0.40 | 2.60% | 15.15 | 15.84 | 149950 | 23373 | 6.90% |
| 2024-11-01 | 15.96 | 15.40 | -0.75 | -4.64% | 15.22 | 16.50 | 210293 | 33080 | 9.67% |
| 2024-10-31 | 16.27 | 16.15 | -0.27 | -1.64% | 15.96 | 16.54 | 267727 | 43451 | 12.32% |
| 2024-10-30 | 15.88 | 16.42 | 0.61 | 3.86% | 15.62 | 16.90 | 324876 | 53058 | 14.95% |
| 2024-10-29 | 16.77 | 15.81 | -0.95 | -5.67% | 15.80 | 16.96 | 297643 | 48476 | 13.69% |
| 2024-10-28 | 16.02 | 16.76 | 0.74 | 4.62% | 15.84 | 17.20 | 353472 | 58283 | 16.26% |
| 2024-10-25 | 15.20 | 16.02 | 0.64 | 4.16% | 15.20 | 16.69 | 369561 | 59118 | 17.00% |
| 2024-10-24 | 16.02 | 15.38 | -1.18 | -7.13% | 15.23 | 16.40 | 322488 | 50448 | 14.84% |
| 2024-10-23 | 15.07 | 16.56 | 1.49 | 9.89% | 14.88 | 17.49 | 460067 | 73246 | 21.17% |
| 2024-10-22 | 14.84 | 15.07 | 0.21 | 1.41% | 14.70 | 15.10 | 174452 | 26031 | 8.03% |
| 2024-10-21 | 14.61 | 14.86 | 0.25 | 1.71% | 14.60 | 15.09 | 192007 | 28493 | 8.83% |
| 2024-10-18 | 14.03 | 14.61 | 0.45 | 3.18% | 14.03 | 14.96 | 191528 | 27727 | 8.81% |
| 2024-10-17 | 14.65 | 14.16 | -0.42 | -2.88% | 14.10 | 14.66 | 165115 | 23760 | 7.60% |
| 2024-10-16 | 14.00 | 14.58 | 0.27 | 1.89% | 13.96 | 14.97 | 191265 | 27959 | 8.80% |
| 2024-10-15 | 14.42 | 14.31 | -0.11 | -0.76% | 14.23 | 15.29 | 220449 | 32267 | 10.14% |
| 2024-10-14 | 14.18 | 14.42 | 0.33 | 2.34% | 13.75 | 14.43 | 152285 | 21571 | 7.01% |
| 2024-10-11 | 14.75 | 14.09 | -0.93 | -6.19% | 13.90 | 14.81 | 189046 | 27043 | 8.70% |
| 2024-10-10 | 15.80 | 15.02 | -0.92 | -5.77% | 14.81 | 16.22 | 321715 | 49468 | 14.80% |
| 2024-10-09 | 15.85 | 15.94 | 0.11 | 0.69% | 15.23 | 17.82 | 466830 | 77382 | 21.48% |
| 2024-10-08 | 16.90 | 15.83 | 1.59 | 11.17% | 14.60 | 16.90 | 318532 | 49883 | 14.65% |
| 2024-09-30 | 12.88 | 14.24 | 1.94 | 15.77% | 12.80 | 14.41 | 273123 | 37166 | 12.57% |
| 2024-09-27 | 11.90 | 12.30 | 0.66 | 5.67% | 11.78 | 12.61 | 150913 | 18351 | 6.94% |
| 2024-09-26 | 11.38 | 11.64 | 0.29 | 2.56% | 11.30 | 11.65 | 79581 | 9136 | 3.66% |
| 2024-09-25 | 11.28 | 11.35 | 0.16 | 1.43% | 11.28 | 11.72 | 103549 | 11888 | 4.76% |
| 2024-09-24 | 10.69 | 11.19 | 0.52 | 4.87% | 10.69 | 11.19 | 86832 | 9537 | 3.99% |
| 2024-09-23 | 10.56 | 10.67 | 0.02 | 0.19% | 10.47 | 10.78 | 35287 | 3755 | 1.62% |
| 2024-09-20 | 10.88 | 10.65 | -0.15 | -1.39% | 10.56 | 10.89 | 41278 | 4397 | 1.90% |
| 2024-09-19 | 10.57 | 10.80 | 0.38 | 3.65% | 10.38 | 10.88 | 63703 | 6833 | 2.93% |
| 2024-09-18 | 10.78 | 10.42 | -0.29 | -2.71% | 10.28 | 10.80 | 53534 | 5602 | 2.46% |
| 2024-09-13 | 11.00 | 10.71 | -0.27 | -2.46% | 10.70 | 11.04 | 42019 | 4545 | 1.93% |
| 2024-09-12 | 11.19 | 10.98 | -0.21 | -1.88% | 10.96 | 11.31 | 51868 | 5767 | 2.39% |
| 2024-09-11 | 11.18 | 11.19 | -0.03 | -0.27% | 11.14 | 11.42 | 52250 | 5893 | 2.40% |
| 2024-09-10 | 11.33 | 11.22 | -0.08 | -0.71% | 11.01 | 11.39 | 58412 | 6529 | 2.69% |
| 2024-09-09 | 11.12 | 11.30 | 0.08 | 0.71% | 11.10 | 11.39 | 57992 | 6533 | 2.67% |
| 2024-09-06 | 11.44 | 11.22 | -0.22 | -1.92% | 11.21 | 11.60 | 78011 | 8914 | 3.59% |
| 2024-09-05 | 11.56 | 11.44 | -0.16 | -1.38% | 11.36 | 11.72 | 81337 | 9322 | 3.74% |
| 2024-09-04 | 11.70 | 11.60 | -0.19 | -1.61% | 11.51 | 11.80 | 109208 | 12723 | 5.02% |
| 2024-09-03 | 11.37 | 11.79 | 0.40 | 3.51% | 11.31 | 12.19 | 156831 | 18481 | 7.22% |
| 2024-09-02 | 11.52 | 11.39 | -0.11 | -0.96% | 11.38 | 11.82 | 114306 | 13297 | 5.26% |
| 2024-08-30 | 11.30 | 11.50 | 0.14 | 1.23% | 11.20 | 11.68 | 127885 | 14678 | 5.88% |
| 2024-08-29 | 11.11 | 11.36 | 0.00 | 0.00% | 11.08 | 11.45 | 148222 | 16683 | 6.82% |
| 2024-08-28 | 10.83 | 11.36 | 0.48 | 4.41% | 10.79 | 12.00 | 191791 | 22157 | 8.82% |
| 2024-08-27 | 11.08 | 10.88 | -0.17 | -1.54% | 10.84 | 11.08 | 45248 | 4938 | 2.08% |
| 2024-08-26 | 10.70 | 11.05 | 0.35 | 3.27% | 10.70 | 11.09 | 56063 | 6153 | 2.58% |
| 2024-08-23 | 10.91 | 10.70 | -0.18 | -1.65% | 10.68 | 11.06 | 50425 | 5453 | 2.32% |
| 2024-08-22 | 11.10 | 10.88 | -0.26 | -2.33% | 10.88 | 11.18 | 43660 | 4787 | 2.01% |
| 2024-08-21 | 11.07 | 11.14 | 0.07 | 0.63% | 10.92 | 11.23 | 42328 | 4713 | 1.95% |
| 2024-08-20 | 11.26 | 11.07 | -0.17 | -1.51% | 10.95 | 11.44 | 56667 | 6339 | 2.61% |
| 2024-08-19 | 11.25 | 11.24 | -0.09 | -0.79% | 11.22 | 11.45 | 45878 | 5188 | 2.11% |
| 2024-08-16 | 11.57 | 11.33 | -0.21 | -1.82% | 11.30 | 11.65 | 68675 | 7879 | 3.16% |
| 2024-08-15 | 11.44 | 11.54 | 0.04 | 0.35% | 11.36 | 11.65 | 54781 | 6314 | 2.56% |
| 2024-08-14 | 11.80 | 11.50 | -0.28 | -2.38% | 11.46 | 11.89 | 51584 | 5997 | 2.41% |
| 2024-08-13 | 11.57 | 11.78 | 0.22 | 1.90% | 11.41 | 11.79 | 49746 | 5799 | 2.32% |