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 | 17.24 | 17.40 | 0.10 | 0.58% | 17.02 | 18.13 | 67111 | 11763 | 5.93% |
| 2024-11-20 | 16.81 | 17.30 | 0.44 | 2.61% | 16.41 | 17.30 | 64508 | 10898 | 5.70% |
| 2024-11-19 | 16.32 | 16.86 | 0.20 | 1.20% | 15.98 | 16.96 | 63647 | 10492 | 5.62% |
| 2024-11-18 | 17.00 | 16.66 | -0.44 | -2.57% | 16.09 | 17.50 | 124059 | 20753 | 10.96% |
| 2024-11-15 | 15.65 | 17.10 | 1.43 | 9.13% | 15.65 | 18.80 | 214745 | 38194 | 18.97% |
| 2024-11-14 | 15.50 | 15.67 | 0.35 | 2.28% | 15.30 | 15.95 | 77053 | 12021 | 6.81% |
| 2024-11-13 | 15.02 | 15.32 | 0.15 | 0.99% | 14.62 | 15.49 | 52529 | 7926 | 4.64% |
| 2024-11-12 | 14.45 | 15.17 | 0.39 | 2.64% | 13.80 | 15.80 | 96746 | 14464 | 8.55% |
| 2024-11-11 | 14.00 | 14.78 | 0.78 | 5.57% | 13.94 | 14.80 | 96641 | 13843 | 8.54% |
| 2024-11-08 | 14.90 | 14.00 | -1.15 | -7.59% | 13.85 | 15.02 | 119886 | 17037 | 10.59% |
| 2024-11-07 | 13.71 | 15.15 | 1.45 | 10.58% | 13.50 | 15.76 | 140515 | 20892 | 12.41% |
| 2024-11-06 | 13.32 | 13.70 | 0.37 | 2.78% | 13.14 | 13.99 | 70230 | 9582 | 6.20% |
| 2024-11-05 | 12.61 | 13.33 | 0.71 | 5.63% | 12.47 | 13.55 | 93829 | 12366 | 8.29% |
| 2024-11-04 | 11.50 | 12.62 | 1.07 | 9.26% | 11.25 | 12.70 | 93266 | 11401 | 8.24% |
| 2024-11-01 | 11.99 | 11.55 | -0.46 | -3.83% | 11.49 | 12.28 | 58388 | 6864 | 5.16% |
| 2024-10-31 | 12.08 | 12.01 | -0.07 | -0.58% | 11.96 | 12.60 | 53121 | 6510 | 4.69% |
| 2024-10-30 | 12.00 | 12.08 | -0.04 | -0.33% | 11.80 | 12.30 | 39163 | 4722 | 3.46% |
| 2024-10-29 | 12.41 | 12.12 | -0.19 | -1.54% | 12.09 | 12.93 | 80176 | 10047 | 7.08% |
| 2024-10-28 | 12.20 | 12.31 | 0.11 | 0.90% | 12.08 | 12.60 | 71058 | 8748 | 6.28% |
| 2024-10-25 | 11.83 | 12.20 | 0.55 | 4.72% | 11.75 | 12.40 | 79323 | 9574 | 7.01% |
| 2024-10-24 | 11.60 | 11.65 | -0.10 | -0.85% | 11.40 | 11.97 | 50718 | 5909 | 4.48% |
| 2024-10-23 | 11.80 | 11.75 | -0.05 | -0.42% | 11.70 | 12.38 | 61813 | 7402 | 5.46% |
| 2024-10-22 | 12.31 | 11.80 | -0.64 | -5.14% | 11.65 | 12.35 | 82833 | 9877 | 7.32% |
| 2024-10-21 | 12.04 | 12.44 | 0.24 | 1.97% | 11.65 | 12.80 | 119953 | 14517 | 10.60% |
| 2024-10-18 | 12.17 | 12.20 | -0.20 | -1.61% | 11.45 | 12.43 | 124590 | 14874 | 11.01% |
| 2024-10-17 | 12.80 | 12.40 | -1.06 | -7.88% | 12.14 | 12.80 | 160900 | 19976 | 14.21% |
| 2024-10-16 | 11.50 | 13.46 | 1.77 | 15.14% | 11.21 | 13.84 | 201215 | 25584 | 17.78% |
| 2024-10-15 | 11.50 | 11.69 | -0.21 | -1.76% | 11.11 | 12.48 | 151667 | 17591 | 13.40% |
| 2024-10-14 | 10.94 | 11.90 | 1.16 | 10.80% | 10.47 | 12.89 | 146003 | 17177 | 12.90% |
| 2024-10-11 | 12.00 | 10.74 | -1.28 | -10.65% | 10.61 | 12.00 | 61037 | 6818 | 5.39% |
| 2024-10-10 | 11.66 | 12.02 | 0.62 | 5.44% | 11.52 | 12.70 | 79552 | 9652 | 7.03% |
| 2024-10-09 | 12.38 | 11.40 | -1.90 | -14.29% | 11.25 | 12.38 | 89739 | 10719 | 7.93% |
| 2024-10-08 | 13.10 | 13.30 | 2.20 | 19.82% | 11.40 | 13.32 | 141522 | 17499 | 12.50% |
| 2024-09-30 | 9.99 | 11.10 | 1.57 | 16.47% | 9.73 | 11.10 | 97272 | 10070 | 8.59% |
| 2024-09-27 | 9.18 | 9.53 | 0.45 | 4.96% | 9.11 | 9.68 | 54009 | 5064 | 4.77% |
| 2024-09-26 | 8.80 | 9.08 | 0.27 | 3.06% | 8.69 | 9.10 | 38563 | 3448 | 3.41% |
| 2024-09-25 | 8.90 | 8.81 | 0.02 | 0.23% | 8.78 | 9.05 | 53259 | 4750 | 4.71% |
| 2024-09-24 | 8.47 | 8.79 | 0.33 | 3.90% | 8.46 | 8.82 | 34425 | 2986 | 3.04% |
| 2024-09-23 | 8.44 | 8.46 | 0.01 | 0.12% | 8.25 | 8.51 | 22463 | 1890 | 1.98% |
| 2024-09-20 | 8.64 | 8.45 | -0.16 | -1.86% | 8.40 | 8.67 | 31982 | 2731 | 2.83% |
| 2024-09-19 | 8.24 | 8.61 | 0.37 | 4.49% | 8.24 | 8.78 | 45575 | 3900 | 4.03% |
| 2024-09-18 | 8.47 | 8.24 | -0.25 | -2.94% | 8.05 | 8.51 | 35409 | 2914 | 3.13% |
| 2024-09-13 | 8.50 | 8.49 | 0.01 | 0.12% | 8.47 | 8.77 | 38969 | 3354 | 3.44% |
| 2024-09-12 | 8.56 | 8.48 | 0.00 | 0.00% | 8.43 | 8.63 | 26172 | 2232 | 2.31% |
| 2024-09-11 | 8.52 | 8.48 | 0.03 | 0.36% | 8.39 | 8.68 | 28867 | 2457 | 2.55% |
| 2024-09-10 | 8.55 | 8.45 | 0.01 | 0.12% | 8.34 | 8.55 | 24750 | 2083 | 2.19% |
| 2024-09-09 | 8.34 | 8.44 | 0.01 | 0.12% | 8.21 | 8.54 | 35112 | 2950 | 3.10% |
| 2024-09-06 | 8.55 | 8.43 | -0.14 | -1.63% | 8.39 | 8.99 | 63091 | 5453 | 5.57% |
| 2024-09-05 | 8.61 | 8.57 | 0.10 | 1.18% | 8.45 | 8.61 | 25424 | 2173 | 2.25% |
| 2024-09-04 | 8.56 | 8.47 | -0.18 | -2.08% | 8.34 | 8.66 | 38556 | 3257 | 3.41% |
| 2024-09-03 | 8.63 | 8.65 | 0.03 | 0.35% | 8.53 | 8.81 | 38965 | 3370 | 3.44% |
| 2024-09-02 | 8.90 | 8.62 | -0.29 | -3.25% | 8.60 | 8.93 | 54357 | 4750 | 4.80% |
| 2024-08-30 | 8.68 | 8.91 | 0.21 | 2.41% | 8.51 | 9.18 | 92327 | 8161 | 8.16% |
| 2024-08-29 | 9.00 | 8.70 | -0.31 | -3.44% | 8.60 | 9.07 | 81379 | 7115 | 7.19% |
| 2024-08-28 | 9.30 | 9.01 | -0.69 | -7.11% | 8.90 | 9.55 | 115603 | 10598 | 10.21% |
| 2024-08-27 | 8.91 | 9.70 | 0.51 | 5.55% | 8.58 | 10.51 | 168551 | 15783 | 14.89% |
| 2024-08-26 | 8.90 | 9.19 | -0.01 | -0.11% | 8.80 | 9.53 | 137577 | 12657 | 12.15% |
| 2024-08-23 | 8.15 | 9.20 | 1.06 | 13.02% | 7.87 | 9.77 | 139023 | 11980 | 12.28% |
| 2024-08-22 | 8.56 | 8.14 | -0.60 | -6.86% | 8.10 | 8.71 | 98697 | 8242 | 8.72% |
| 2024-08-21 | 8.66 | 8.74 | -0.31 | -3.43% | 8.50 | 9.19 | 93817 | 8225 | 8.29% |
| 2024-08-20 | 8.81 | 9.05 | 0.15 | 1.69% | 8.81 | 9.39 | 125408 | 11362 | 11.08% |
| 2024-08-19 | 9.37 | 8.90 | -0.82 | -8.44% | 8.77 | 9.48 | 141792 | 12726 | 12.53% |
| 2024-08-16 | 10.25 | 9.72 | -1.51 | -13.45% | 9.54 | 10.65 | 197738 | 19918 | 17.47% |
| 2024-08-15 | 11.83 | 11.23 | -0.43 | -3.69% | 10.75 | 12.59 | 258345 | 30316 | 22.82% |
| 2024-08-14 | 12.61 | 11.66 | 1.15 | 10.94% | 11.51 | 12.61 | 168723 | 20901 | 14.91% |
| 2024-08-13 | 8.67 | 10.51 | 1.75 | 19.98% | 8.55 | 10.51 | 120934 | 12140 | 10.68% |