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 | 16.21 | 16.11 | -0.38 | -2.30% | 15.99 | 16.39 | 117070 | 18895 | 8.18% |
| 2024-11-20 | 15.88 | 16.49 | 0.38 | 2.36% | 15.88 | 16.60 | 162394 | 26461 | 11.34% |
| 2024-11-19 | 15.61 | 16.11 | 0.54 | 3.47% | 15.30 | 16.25 | 152970 | 24273 | 10.68% |
| 2024-11-18 | 15.50 | 15.57 | 0.21 | 1.37% | 14.87 | 15.98 | 171833 | 26570 | 12.00% |
| 2024-11-15 | 16.15 | 15.36 | -1.05 | -6.40% | 15.27 | 16.48 | 182112 | 28823 | 12.72% |
| 2024-11-14 | 17.20 | 16.41 | -0.96 | -5.53% | 16.36 | 17.30 | 147509 | 24664 | 10.30% |
| 2024-11-13 | 17.60 | 17.37 | -1.17 | -6.31% | 16.75 | 17.66 | 254430 | 43660 | 17.77% |
| 2024-11-12 | 18.98 | 18.54 | -0.41 | -2.16% | 18.10 | 19.80 | 301030 | 56682 | 21.02% |
| 2024-11-11 | 18.00 | 18.95 | 0.31 | 1.66% | 17.51 | 19.39 | 390426 | 72064 | 27.27% |
| 2024-11-08 | 17.31 | 18.64 | 0.64 | 3.56% | 17.16 | 20.03 | 561801 | 106376 | 39.24% |
| 2024-11-07 | 18.50 | 18.00 | 1.86 | 11.52% | 17.18 | 19.37 | 679911 | 126671 | 47.49% |
| 2024-11-06 | 13.42 | 16.14 | 2.69 | 20.00% | 13.42 | 16.14 | 228732 | 34127 | 15.98% |
| 2024-11-05 | 13.28 | 13.45 | 0.17 | 1.28% | 13.01 | 13.48 | 91352 | 12172 | 6.38% |
| 2024-11-04 | 12.44 | 13.28 | 0.84 | 6.75% | 12.44 | 13.30 | 100972 | 13166 | 7.05% |
| 2024-11-01 | 13.01 | 12.44 | -0.69 | -5.26% | 12.42 | 13.12 | 90999 | 11528 | 6.36% |
| 2024-10-31 | 12.88 | 13.13 | 0.14 | 1.08% | 12.88 | 13.22 | 77041 | 10086 | 5.38% |
| 2024-10-30 | 13.20 | 12.99 | -0.32 | -2.40% | 12.78 | 13.25 | 112158 | 14590 | 7.83% |
| 2024-10-29 | 13.49 | 13.31 | -0.18 | -1.33% | 13.20 | 13.63 | 105218 | 14099 | 7.35% |
| 2024-10-28 | 13.17 | 13.49 | -0.13 | -0.95% | 13.17 | 13.52 | 119533 | 15977 | 8.35% |
| 2024-10-25 | 14.00 | 13.62 | 0.33 | 2.48% | 13.50 | 14.10 | 201571 | 27834 | 14.08% |
| 2024-10-24 | 13.85 | 13.29 | 0.27 | 2.07% | 13.14 | 14.15 | 154548 | 20801 | 10.79% |
| 2024-10-23 | 13.09 | 13.02 | -0.10 | -0.76% | 12.90 | 13.24 | 80239 | 10475 | 5.60% |
| 2024-10-22 | 12.88 | 13.12 | 0.23 | 1.78% | 12.75 | 13.15 | 80413 | 10420 | 5.62% |
| 2024-10-21 | 12.65 | 12.89 | 0.28 | 2.22% | 12.56 | 13.05 | 90678 | 11609 | 6.33% |
| 2024-10-18 | 12.12 | 12.61 | 0.40 | 3.28% | 12.12 | 12.84 | 90472 | 11318 | 6.32% |
| 2024-10-17 | 12.18 | 12.21 | 0.05 | 0.41% | 12.16 | 12.49 | 57911 | 7132 | 4.04% |
| 2024-10-16 | 12.00 | 12.16 | -0.04 | -0.33% | 11.97 | 12.34 | 55869 | 6796 | 3.90% |
| 2024-10-15 | 12.40 | 12.20 | -0.24 | -1.93% | 12.20 | 12.65 | 72666 | 9029 | 5.08% |
| 2024-10-14 | 12.18 | 12.44 | 0.27 | 2.22% | 11.92 | 12.46 | 80460 | 9859 | 5.62% |
| 2024-10-11 | 12.87 | 12.17 | -0.79 | -6.10% | 12.02 | 13.00 | 115728 | 14241 | 8.08% |
| 2024-10-10 | 12.89 | 12.96 | 0.07 | 0.54% | 12.80 | 13.49 | 89365 | 11705 | 6.24% |
| 2024-10-09 | 14.23 | 12.89 | -2.11 | -14.07% | 12.89 | 14.29 | 156996 | 21463 | 10.97% |
| 2024-10-08 | 15.80 | 15.00 | 1.65 | 12.36% | 13.77 | 15.80 | 199466 | 29261 | 13.93% |
| 2024-09-30 | 12.26 | 13.35 | 1.57 | 13.33% | 11.92 | 13.64 | 182236 | 23327 | 12.73% |
| 2024-09-27 | 11.27 | 11.78 | 0.62 | 5.56% | 11.27 | 11.97 | 103599 | 12019 | 7.24% |
| 2024-09-26 | 10.69 | 11.16 | 0.50 | 4.69% | 10.65 | 11.16 | 78499 | 8600 | 5.48% |
| 2024-09-25 | 10.76 | 10.66 | 0.06 | 0.57% | 10.64 | 10.96 | 68587 | 7402 | 4.79% |
| 2024-09-24 | 10.24 | 10.60 | 0.47 | 4.64% | 10.12 | 10.64 | 68581 | 7125 | 4.79% |
| 2024-09-23 | 10.10 | 10.13 | -0.05 | -0.49% | 10.04 | 10.30 | 41970 | 4260 | 2.93% |
| 2024-09-20 | 10.26 | 10.18 | -0.07 | -0.68% | 10.13 | 10.36 | 33038 | 3378 | 2.31% |
| 2024-09-19 | 10.08 | 10.25 | 0.27 | 2.71% | 10.00 | 10.33 | 44902 | 4585 | 3.14% |
| 2024-09-18 | 10.18 | 9.98 | -0.20 | -1.96% | 9.75 | 10.24 | 55282 | 5503 | 3.86% |
| 2024-09-13 | 10.56 | 10.18 | -0.34 | -3.23% | 10.15 | 10.60 | 50903 | 5243 | 3.56% |
| 2024-09-12 | 10.67 | 10.55 | -0.12 | -1.12% | 10.54 | 10.80 | 35984 | 3845 | 2.51% |
| 2024-09-11 | 10.83 | 10.67 | -0.17 | -1.57% | 10.64 | 10.90 | 37021 | 3986 | 2.59% |
| 2024-09-10 | 10.64 | 10.84 | 0.26 | 2.46% | 10.43 | 10.88 | 48273 | 5146 | 3.37% |
| 2024-09-09 | 10.51 | 10.58 | -0.02 | -0.19% | 10.40 | 10.70 | 39894 | 4217 | 2.79% |
| 2024-09-06 | 11.03 | 10.60 | -0.39 | -3.55% | 10.57 | 11.07 | 62025 | 6698 | 4.33% |
| 2024-09-05 | 10.91 | 10.99 | 0.10 | 0.92% | 10.89 | 11.09 | 47805 | 5255 | 3.34% |
| 2024-09-04 | 10.84 | 10.89 | -0.06 | -0.55% | 10.72 | 10.97 | 49635 | 5390 | 3.47% |
| 2024-09-03 | 10.82 | 10.95 | 0.23 | 2.15% | 10.70 | 11.01 | 66079 | 7183 | 4.62% |
| 2024-09-02 | 10.88 | 10.72 | -0.26 | -2.37% | 10.70 | 11.13 | 85693 | 9356 | 5.99% |
| 2024-08-30 | 10.83 | 10.98 | 0.07 | 0.64% | 10.75 | 11.25 | 108907 | 12008 | 7.61% |
| 2024-08-29 | 10.54 | 10.91 | 0.32 | 3.02% | 10.43 | 10.94 | 58484 | 6302 | 4.08% |
| 2024-08-28 | 10.45 | 10.59 | 0.17 | 1.63% | 10.25 | 10.65 | 43797 | 4596 | 3.06% |
| 2024-08-27 | 10.72 | 10.42 | -0.33 | -3.07% | 10.34 | 10.78 | 47185 | 4963 | 3.30% |
| 2024-08-26 | 10.40 | 10.75 | 0.33 | 3.17% | 10.39 | 10.80 | 59125 | 6297 | 4.13% |
| 2024-08-23 | 10.28 | 10.42 | 0.10 | 0.97% | 10.11 | 10.53 | 57373 | 5912 | 4.01% |
| 2024-08-22 | 10.68 | 10.32 | -0.36 | -3.37% | 10.31 | 10.75 | 62150 | 6510 | 4.34% |
| 2024-08-21 | 10.51 | 10.68 | 0.06 | 0.56% | 10.51 | 10.89 | 69609 | 7445 | 4.86% |
| 2024-08-20 | 11.07 | 10.62 | -0.63 | -5.60% | 10.58 | 11.17 | 133417 | 14410 | 9.32% |
| 2024-08-19 | 10.78 | 11.25 | 0.57 | 5.34% | 10.77 | 11.65 | 174814 | 19604 | 12.21% |
| 2024-08-16 | 10.66 | 10.68 | 0.02 | 0.19% | 10.63 | 10.82 | 45424 | 4881 | 3.17% |
| 2024-08-15 | 10.55 | 10.66 | 0.08 | 0.76% | 10.44 | 10.76 | 39222 | 4176 | 2.74% |
| 2024-08-14 | 10.59 | 10.58 | 0.01 | 0.09% | 10.48 | 10.69 | 32935 | 3482 | 2.30% |
| 2024-08-13 | 10.49 | 10.57 | 0.13 | 1.25% | 10.26 | 10.59 | 39905 | 4162 | 2.79% |