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 | 14.20 | 14.25 | -0.03 | -0.21% | 14.05 | 14.35 | 56845 | 8078 | 2.56% |
| 2024-11-20 | 13.95 | 14.28 | 0.21 | 1.49% | 13.85 | 14.34 | 54496 | 7733 | 2.46% |
| 2024-11-19 | 13.51 | 14.07 | 0.62 | 4.61% | 13.30 | 14.07 | 66454 | 9095 | 2.99% |
| 2024-11-18 | 14.26 | 13.45 | -0.80 | -5.61% | 13.28 | 14.48 | 85524 | 11653 | 3.85% |
| 2024-11-15 | 14.66 | 14.25 | -0.56 | -3.78% | 14.21 | 15.07 | 73753 | 10821 | 3.32% |
| 2024-11-14 | 15.38 | 14.81 | -0.56 | -3.64% | 14.81 | 15.75 | 62601 | 9507 | 2.82% |
| 2024-11-13 | 15.18 | 15.37 | -0.05 | -0.32% | 14.76 | 15.53 | 70824 | 10760 | 3.19% |
| 2024-11-12 | 15.65 | 15.42 | -0.22 | -1.41% | 15.00 | 15.78 | 103819 | 15983 | 4.68% |
| 2024-11-11 | 15.26 | 15.64 | 0.32 | 2.09% | 15.13 | 15.67 | 108613 | 16803 | 4.90% |
| 2024-11-08 | 15.71 | 15.32 | -0.32 | -2.05% | 15.27 | 15.85 | 137539 | 21366 | 6.20% |
| 2024-11-07 | 15.00 | 15.64 | 0.28 | 1.82% | 14.82 | 15.86 | 131790 | 20390 | 5.94% |
| 2024-11-06 | 15.52 | 15.36 | 0.14 | 0.92% | 15.08 | 15.76 | 165121 | 25583 | 7.44% |
| 2024-11-05 | 14.64 | 15.22 | 0.58 | 3.96% | 14.58 | 15.42 | 142398 | 21457 | 6.42% |
| 2024-11-04 | 14.75 | 14.64 | -0.07 | -0.48% | 14.24 | 15.05 | 104986 | 15213 | 4.73% |
| 2024-11-01 | 16.44 | 14.71 | -2.18 | -12.91% | 14.60 | 16.69 | 205198 | 31418 | 9.25% |
| 2024-10-31 | 16.45 | 16.89 | 0.45 | 2.74% | 16.45 | 17.76 | 171452 | 29081 | 7.73% |
| 2024-10-30 | 17.20 | 16.44 | -1.07 | -6.11% | 15.94 | 17.20 | 208508 | 33999 | 9.40% |
| 2024-10-29 | 18.70 | 17.51 | -1.43 | -7.55% | 17.51 | 18.75 | 238380 | 43155 | 10.74% |
| 2024-10-28 | 17.77 | 18.94 | 1.04 | 5.81% | 17.36 | 19.38 | 287347 | 53232 | 12.95% |
| 2024-10-25 | 16.58 | 17.90 | 1.21 | 7.25% | 16.58 | 18.89 | 247484 | 44121 | 11.15% |
| 2024-10-24 | 17.53 | 16.69 | -1.19 | -6.66% | 16.51 | 17.57 | 187840 | 31514 | 8.47% |
| 2024-10-23 | 18.61 | 17.88 | -2.16 | -10.78% | 17.51 | 18.81 | 275784 | 50208 | 12.43% |
| 2024-10-22 | 18.75 | 20.04 | 2.59 | 14.84% | 18.07 | 20.85 | 467385 | 89818 | 21.06% |
| 2024-10-21 | 16.38 | 17.45 | 0.62 | 3.68% | 16.11 | 17.72 | 307473 | 52133 | 13.86% |
| 2024-10-18 | 16.05 | 16.83 | 0.03 | 0.18% | 15.19 | 17.64 | 309762 | 50109 | 13.96% |
| 2024-10-17 | 17.63 | 16.80 | -0.80 | -4.55% | 16.56 | 18.18 | 287909 | 49144 | 12.98% |
| 2024-10-16 | 15.81 | 17.60 | 1.39 | 8.57% | 15.81 | 17.70 | 354736 | 60650 | 15.99% |
| 2024-10-15 | 15.82 | 16.21 | 0.20 | 1.25% | 15.50 | 17.53 | 321040 | 53305 | 14.47% |
| 2024-10-14 | 14.70 | 16.01 | 1.41 | 9.66% | 14.48 | 16.45 | 276000 | 42384 | 12.44% |
| 2024-10-11 | 15.06 | 14.60 | -0.58 | -3.82% | 14.18 | 15.94 | 232960 | 35203 | 10.50% |
| 2024-10-10 | 16.77 | 15.18 | -2.97 | -16.36% | 14.65 | 17.79 | 328852 | 51510 | 14.82% |
| 2024-10-09 | 20.00 | 18.15 | -4.54 | -20.01% | 18.15 | 21.20 | 355159 | 69387 | 16.01% |
| 2024-10-08 | 21.00 | 22.69 | 3.78 | 19.99% | 20.31 | 22.69 | 426242 | 93127 | 19.21% |
| 2024-09-30 | 16.68 | 18.91 | 3.15 | 19.99% | 15.50 | 18.91 | 515221 | 89336 | 23.22% |
| 2024-09-27 | 14.01 | 15.76 | 2.63 | 20.03% | 13.14 | 15.76 | 529670 | 75557 | 23.87% |
| 2024-09-26 | 11.99 | 13.13 | 0.57 | 4.54% | 11.91 | 13.20 | 404696 | 51042 | 18.24% |
| 2024-09-25 | 12.66 | 12.56 | -0.03 | -0.24% | 11.69 | 13.85 | 458184 | 58516 | 20.65% |
| 2024-09-24 | 10.58 | 12.59 | 1.53 | 13.83% | 10.32 | 13.27 | 498440 | 57942 | 22.46% |
| 2024-09-23 | 11.40 | 11.06 | -1.63 | -12.84% | 10.88 | 12.35 | 457798 | 52638 | 20.63% |
| 2024-09-20 | 11.51 | 12.69 | 1.28 | 11.22% | 11.51 | 13.54 | 522555 | 65174 | 23.55% |
| 2024-09-19 | 8.99 | 11.41 | 1.90 | 19.98% | 8.68 | 11.41 | 503017 | 51186 | 22.67% |
| 2024-09-18 | 10.55 | 9.51 | -1.88 | -16.51% | 9.11 | 10.76 | 423040 | 41151 | 19.07% |
| 2024-09-13 | 10.73 | 11.39 | 1.90 | 20.02% | 10.31 | 11.39 | 405195 | 44838 | 18.26% |
| 2024-09-12 | 9.49 | 9.49 | 1.58 | 19.97% | 9.49 | 9.49 | 167862 | 15930 | 7.57% |
| 2024-09-11 | 7.91 | 7.91 | 1.32 | 20.03% | 7.91 | 7.91 | 20887 | 1652 | 0.94% |
| 2024-09-06 | 6.70 | 6.59 | -0.19 | -2.80% | 6.55 | 6.76 | 30975 | 2056 | 1.40% |
| 2024-09-05 | 6.60 | 6.78 | 0.29 | 4.47% | 6.46 | 6.79 | 48041 | 3204 | 2.17% |
| 2024-09-04 | 6.76 | 6.49 | -0.41 | -5.94% | 6.45 | 6.79 | 49108 | 3234 | 2.21% |
| 2024-09-03 | 6.61 | 6.90 | 0.22 | 3.29% | 6.54 | 6.90 | 35978 | 2400 | 1.62% |
| 2024-09-02 | 6.66 | 6.68 | -0.08 | -1.18% | 6.52 | 6.76 | 72561 | 4826 | 3.27% |
| 2024-08-30 | 6.30 | 6.76 | 0.46 | 7.30% | 6.16 | 6.88 | 107006 | 7017 | 4.82% |
| 2024-08-29 | 6.34 | 6.30 | 0.06 | 0.96% | 6.11 | 6.38 | 53184 | 3319 | 2.40% |
| 2024-08-28 | 6.41 | 6.24 | -0.48 | -7.14% | 6.21 | 6.50 | 95885 | 6070 | 4.32% |
| 2024-08-27 | 6.30 | 6.72 | 0.32 | 5.00% | 6.15 | 6.80 | 127191 | 8254 | 5.73% |
| 2024-08-26 | 6.01 | 6.40 | 0.42 | 7.02% | 6.00 | 6.40 | 38469 | 2389 | 1.73% |
| 2024-08-23 | 6.05 | 5.98 | -0.01 | -0.17% | 5.87 | 6.05 | 29314 | 1745 | 1.32% |
| 2024-08-22 | 6.03 | 5.99 | -0.13 | -2.12% | 5.97 | 6.23 | 18859 | 1144 | 0.85% |
| 2024-08-21 | 6.05 | 6.12 | 0.02 | 0.33% | 6.04 | 6.16 | 15755 | 961 | 0.71% |
| 2024-08-20 | 6.21 | 6.10 | -0.13 | -2.09% | 6.05 | 6.29 | 29101 | 1782 | 1.31% |
| 2024-08-19 | 6.33 | 6.23 | -0.04 | -0.64% | 6.13 | 6.34 | 22755 | 1421 | 1.03% |
| 2024-08-16 | 6.40 | 6.27 | -0.18 | -2.79% | 6.27 | 6.46 | 42190 | 2677 | 1.90% |
| 2024-08-15 | 6.54 | 6.45 | -0.11 | -1.68% | 6.34 | 6.54 | 69432 | 4454 | 3.13% |
| 2024-08-14 | 6.49 | 6.56 | 0.07 | 1.08% | 6.49 | 7.00 | 116560 | 7850 | 5.25% |
| 2024-08-13 | 6.22 | 6.49 | 0.27 | 4.34% | 6.13 | 6.50 | 51376 | 3282 | 2.32% |