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 | 15.21 | 15.33 | 0.03 | 0.20% | 14.91 | 15.65 | 268466 | 41002 | 7.55% |
| 2024-11-20 | 14.34 | 15.30 | 0.92 | 6.40% | 14.21 | 15.66 | 349176 | 52614 | 9.82% |
| 2024-11-19 | 14.39 | 14.38 | 0.47 | 3.38% | 13.70 | 14.45 | 241735 | 33928 | 6.80% |
| 2024-11-18 | 16.36 | 13.91 | -2.21 | -13.71% | 13.81 | 16.39 | 497255 | 72029 | 13.98% |
| 2024-11-15 | 15.44 | 16.12 | 0.69 | 4.47% | 15.44 | 17.58 | 583489 | 96224 | 16.41% |
| 2024-11-14 | 15.70 | 15.43 | -0.35 | -2.22% | 15.37 | 16.68 | 400665 | 64383 | 11.26% |
| 2024-11-13 | 15.30 | 15.78 | 0.33 | 2.14% | 15.11 | 16.01 | 283183 | 44335 | 7.96% |
| 2024-11-12 | 16.29 | 15.45 | -0.70 | -4.33% | 15.22 | 16.29 | 307031 | 48078 | 8.63% |
| 2024-11-11 | 15.00 | 16.15 | 1.25 | 8.39% | 14.97 | 16.33 | 382625 | 60177 | 10.76% |
| 2024-11-08 | 15.27 | 14.90 | -0.24 | -1.59% | 14.82 | 15.45 | 244044 | 36964 | 6.86% |
| 2024-11-07 | 14.60 | 15.14 | 0.34 | 2.30% | 14.46 | 15.16 | 234904 | 34847 | 6.60% |
| 2024-11-06 | 14.76 | 14.80 | 0.04 | 0.27% | 14.61 | 15.18 | 240887 | 35933 | 6.77% |
| 2024-11-05 | 14.10 | 14.76 | 0.67 | 4.76% | 14.02 | 14.81 | 220562 | 32070 | 6.20% |
| 2024-11-04 | 13.91 | 14.09 | 0.01 | 0.07% | 13.80 | 14.27 | 201060 | 28161 | 5.65% |
| 2024-11-01 | 15.61 | 14.08 | -1.88 | -11.78% | 14.03 | 15.69 | 345289 | 51010 | 9.71% |
| 2024-10-31 | 15.60 | 15.96 | 0.42 | 2.70% | 15.30 | 16.17 | 414706 | 65549 | 11.66% |
| 2024-10-30 | 15.07 | 15.54 | 1.02 | 7.02% | 14.61 | 16.16 | 362354 | 55227 | 10.19% |
| 2024-10-29 | 15.39 | 14.52 | -0.73 | -4.79% | 14.48 | 15.48 | 229846 | 34137 | 6.46% |
| 2024-10-28 | 14.94 | 15.25 | 0.52 | 3.53% | 14.81 | 15.32 | 206549 | 31185 | 5.81% |
| 2024-10-25 | 14.55 | 14.73 | 0.17 | 1.17% | 14.50 | 14.97 | 164252 | 24249 | 4.62% |
| 2024-10-24 | 14.61 | 14.56 | -0.34 | -2.28% | 14.36 | 15.09 | 184509 | 26905 | 5.19% |
| 2024-10-23 | 15.01 | 14.90 | -0.11 | -0.73% | 14.76 | 15.68 | 269011 | 40764 | 7.56% |
| 2024-10-22 | 15.37 | 15.01 | -0.53 | -3.41% | 14.75 | 15.47 | 262286 | 39561 | 7.37% |
| 2024-10-21 | 15.03 | 15.54 | 0.76 | 5.14% | 14.86 | 15.80 | 290724 | 44688 | 8.17% |
| 2024-10-18 | 14.00 | 14.78 | 0.63 | 4.45% | 13.90 | 15.23 | 286089 | 41843 | 8.04% |
| 2024-10-17 | 14.40 | 14.15 | -0.05 | -0.35% | 14.12 | 14.60 | 238584 | 34342 | 6.71% |
| 2024-10-16 | 13.53 | 14.20 | 0.30 | 2.16% | 13.51 | 14.66 | 231657 | 32906 | 6.51% |
| 2024-10-15 | 14.12 | 13.90 | -0.40 | -2.80% | 13.87 | 14.88 | 272546 | 39158 | 7.66% |
| 2024-10-14 | 13.50 | 14.30 | 0.91 | 6.80% | 13.11 | 14.38 | 294015 | 40563 | 8.27% |
| 2024-10-11 | 13.88 | 13.39 | -1.07 | -7.40% | 13.15 | 14.42 | 312982 | 42829 | 8.80% |
| 2024-10-10 | 15.00 | 14.46 | 0.11 | 0.77% | 14.39 | 15.80 | 350885 | 53003 | 9.87% |
| 2024-10-09 | 15.81 | 14.35 | -2.62 | -15.44% | 14.25 | 16.63 | 436117 | 68219 | 12.26% |
| 2024-10-08 | 16.82 | 16.97 | 2.83 | 20.01% | 15.00 | 16.97 | 561151 | 90127 | 15.78% |
| 2024-09-30 | 12.40 | 14.14 | 2.19 | 18.33% | 12.02 | 14.23 | 494668 | 65334 | 13.91% |
| 2024-09-27 | 11.18 | 11.95 | 0.97 | 8.83% | 11.08 | 12.68 | 327616 | 38348 | 9.21% |
| 2024-09-26 | 10.70 | 10.98 | 0.25 | 2.33% | 10.66 | 10.99 | 196611 | 21314 | 5.53% |
| 2024-09-25 | 10.57 | 10.73 | 0.15 | 1.42% | 10.51 | 11.22 | 292341 | 31701 | 8.22% |
| 2024-09-24 | 10.30 | 10.58 | 0.25 | 2.42% | 10.10 | 10.59 | 215777 | 22397 | 6.07% |
| 2024-09-23 | 10.19 | 10.33 | 0.20 | 1.97% | 10.07 | 10.46 | 184810 | 19044 | 5.20% |
| 2024-09-20 | 10.08 | 10.13 | 0.07 | 0.70% | 10.03 | 10.22 | 155288 | 15706 | 4.37% |
| 2024-09-19 | 9.61 | 10.06 | 0.56 | 5.89% | 9.43 | 10.19 | 217445 | 21631 | 6.11% |
| 2024-09-18 | 9.88 | 9.50 | -0.39 | -3.94% | 9.32 | 10.02 | 134824 | 12888 | 3.79% |
| 2024-09-13 | 10.16 | 9.89 | -0.29 | -2.85% | 9.85 | 10.20 | 136555 | 13645 | 3.84% |
| 2024-09-12 | 9.84 | 10.18 | 0.30 | 3.04% | 9.80 | 10.40 | 225652 | 22968 | 6.34% |
| 2024-09-11 | 10.08 | 9.88 | -0.36 | -3.52% | 9.88 | 10.09 | 134412 | 13381 | 3.78% |
| 2024-09-10 | 9.76 | 10.24 | 0.39 | 3.96% | 9.68 | 10.25 | 217388 | 21952 | 6.11% |
| 2024-09-09 | 9.96 | 9.85 | 0.09 | 0.92% | 9.61 | 10.06 | 108107 | 10563 | 3.04% |
| 2024-09-06 | 9.92 | 9.76 | -0.27 | -2.69% | 9.68 | 9.99 | 137151 | 13467 | 3.86% |
| 2024-09-05 | 10.00 | 10.03 | 0.02 | 0.20% | 9.90 | 10.10 | 146624 | 14685 | 4.12% |
| 2024-09-04 | 10.15 | 10.01 | -0.41 | -3.93% | 9.90 | 10.34 | 224928 | 22623 | 6.32% |
| 2024-09-03 | 10.70 | 10.42 | -0.11 | -1.04% | 10.19 | 10.88 | 336848 | 35207 | 9.47% |
| 2024-09-02 | 10.14 | 10.53 | 0.47 | 4.67% | 10.01 | 11.06 | 408563 | 42685 | 11.49% |
| 2024-08-30 | 9.88 | 10.06 | 0.13 | 1.31% | 9.85 | 10.44 | 298333 | 30270 | 8.39% |
| 2024-08-29 | 9.40 | 9.93 | 0.33 | 3.44% | 9.35 | 10.13 | 274488 | 26778 | 7.72% |
| 2024-08-28 | 9.52 | 9.60 | -0.21 | -2.14% | 9.21 | 9.69 | 249758 | 23568 | 7.02% |
| 2024-08-27 | 9.44 | 9.81 | 0.79 | 8.76% | 9.24 | 10.75 | 335035 | 32955 | 9.42% |
| 2024-08-26 | 8.99 | 9.02 | 0.03 | 0.33% | 8.91 | 9.12 | 64217 | 5803 | 1.81% |
| 2024-08-23 | 8.90 | 8.99 | 0.14 | 1.58% | 8.79 | 9.14 | 81068 | 7281 | 2.28% |
| 2024-08-22 | 9.14 | 8.85 | -0.29 | -3.17% | 8.80 | 9.25 | 80847 | 7237 | 2.27% |
| 2024-08-21 | 9.28 | 9.14 | -0.15 | -1.61% | 9.11 | 9.43 | 49130 | 4546 | 1.38% |
| 2024-08-20 | 9.48 | 9.29 | -0.18 | -1.90% | 9.21 | 9.52 | 65686 | 6120 | 1.85% |
| 2024-08-19 | 9.34 | 9.47 | 0.09 | 0.96% | 9.34 | 9.65 | 69434 | 6591 | 1.95% |
| 2024-08-16 | 9.41 | 9.38 | -0.01 | -0.11% | 9.33 | 9.51 | 79950 | 7533 | 2.25% |
| 2024-08-15 | 9.07 | 9.39 | 0.29 | 3.19% | 9.03 | 9.48 | 93251 | 8682 | 2.62% |
| 2024-08-14 | 8.97 | 9.10 | 0.11 | 1.22% | 8.94 | 9.21 | 67350 | 6129 | 1.89% |
| 2024-08-13 | 8.95 | 8.99 | 0.08 | 0.90% | 8.77 | 9.03 | 52894 | 4711 | 1.49% |