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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 16.00 | 14.90 | -1.35 | -8.31% | 14.88 | 16.15 | 123834 | 19265 | 8.44% |
| 2024-11-21 | 16.18 | 16.25 | 0.16 | 0.99% | 15.65 | 16.50 | 134276 | 21601 | 9.15% |
| 2024-11-20 | 15.40 | 16.09 | 0.62 | 4.01% | 15.10 | 16.20 | 114361 | 18156 | 7.80% |
| 2024-11-19 | 14.69 | 15.47 | 0.89 | 6.10% | 14.59 | 15.58 | 98309 | 14785 | 6.70% |
| 2024-11-18 | 15.70 | 14.58 | -1.12 | -7.13% | 14.36 | 16.02 | 105435 | 15704 | 7.19% |
| 2024-11-15 | 15.68 | 15.70 | -0.21 | -1.32% | 15.67 | 16.21 | 84026 | 13365 | 5.73% |
| 2024-11-14 | 17.00 | 15.91 | -1.28 | -7.45% | 15.90 | 17.13 | 141273 | 23185 | 9.63% |
| 2024-11-13 | 16.75 | 17.19 | 0.29 | 1.72% | 16.16 | 17.58 | 171073 | 28835 | 11.66% |
| 2024-11-12 | 17.76 | 16.90 | -1.03 | -5.74% | 16.68 | 17.76 | 212436 | 36660 | 14.48% |
| 2024-11-11 | 18.00 | 17.93 | 0.14 | 0.79% | 17.51 | 18.55 | 309459 | 55811 | 21.09% |
| 2024-11-08 | 16.77 | 17.79 | 1.12 | 6.72% | 16.77 | 18.39 | 322590 | 56823 | 21.99% |
| 2024-11-07 | 16.40 | 16.67 | -0.10 | -0.60% | 16.23 | 16.94 | 170253 | 28115 | 11.61% |
| 2024-11-06 | 16.49 | 16.77 | 0.27 | 1.64% | 16.05 | 17.22 | 256051 | 42382 | 17.45% |
| 2024-11-05 | 15.90 | 16.50 | 0.59 | 3.71% | 15.90 | 16.85 | 241960 | 39813 | 16.49% |
| 2024-11-04 | 14.81 | 15.91 | 0.54 | 3.51% | 14.61 | 16.48 | 177387 | 27641 | 12.09% |
| 2024-11-01 | 16.80 | 15.37 | -0.77 | -4.77% | 15.37 | 17.50 | 237691 | 39050 | 16.20% |
| 2024-10-31 | 15.17 | 16.14 | 0.74 | 4.81% | 15.17 | 16.31 | 218469 | 34722 | 14.89% |
| 2024-10-30 | 15.67 | 15.40 | -0.87 | -5.35% | 15.00 | 15.92 | 225026 | 34520 | 15.34% |
| 2024-10-29 | 17.25 | 16.27 | -0.93 | -5.41% | 16.22 | 17.79 | 250829 | 42284 | 17.10% |
| 2024-10-28 | 16.28 | 17.20 | 0.56 | 3.37% | 15.86 | 17.48 | 309466 | 52231 | 21.09% |
| 2024-10-25 | 15.65 | 16.64 | 0.83 | 5.25% | 15.65 | 17.04 | 306865 | 49998 | 20.92% |
| 2024-10-24 | 15.66 | 15.81 | 0.05 | 0.32% | 15.39 | 16.33 | 263874 | 42204 | 17.99% |
| 2024-10-23 | 16.20 | 15.76 | -1.04 | -6.19% | 15.50 | 16.55 | 375146 | 60104 | 25.57% |
| 2024-10-22 | 18.35 | 16.80 | -2.58 | -13.31% | 16.66 | 19.90 | 586358 | 105769 | 39.97% |
| 2024-10-21 | 17.00 | 19.38 | 3.23 | 20.00% | 16.65 | 19.38 | 707244 | 131380 | 48.21% |
| 2024-10-18 | 13.65 | 16.15 | 2.69 | 19.99% | 13.65 | 16.15 | 357451 | 53696 | 24.37% |
| 2024-10-17 | 13.11 | 13.46 | 0.02 | 0.15% | 12.92 | 13.94 | 164700 | 22042 | 11.23% |
| 2024-10-16 | 13.80 | 13.44 | 0.26 | 1.97% | 13.07 | 14.15 | 164220 | 22337 | 11.19% |
| 2024-10-15 | 13.15 | 13.18 | -0.04 | -0.30% | 12.92 | 13.85 | 149192 | 20013 | 10.17% |
| 2024-10-14 | 12.42 | 13.22 | 0.99 | 8.09% | 12.03 | 13.29 | 139679 | 17875 | 9.52% |
| 2024-10-11 | 13.06 | 12.23 | -0.90 | -6.85% | 12.00 | 13.11 | 111983 | 13986 | 7.63% |
| 2024-10-10 | 13.72 | 13.13 | -0.22 | -1.65% | 12.93 | 13.85 | 131371 | 17582 | 8.95% |
| 2024-10-09 | 15.10 | 13.35 | -2.73 | -16.98% | 13.34 | 15.11 | 212080 | 30469 | 14.46% |
| 2024-10-08 | 16.39 | 16.08 | 2.36 | 17.20% | 14.66 | 16.39 | 259794 | 40263 | 17.71% |
| 2024-09-30 | 12.24 | 13.72 | 1.85 | 15.59% | 11.91 | 13.86 | 238465 | 30597 | 16.26% |
| 2024-09-27 | 11.27 | 11.87 | 0.58 | 5.14% | 11.21 | 12.06 | 185435 | 21546 | 12.64% |
| 2024-09-26 | 11.03 | 11.29 | 0.14 | 1.26% | 10.97 | 11.50 | 154946 | 17425 | 10.56% |
| 2024-09-25 | 10.69 | 11.15 | 0.13 | 1.18% | 10.69 | 11.55 | 201210 | 22397 | 13.72% |
| 2024-09-24 | 10.41 | 11.02 | 0.47 | 4.45% | 10.33 | 11.28 | 202757 | 22127 | 13.82% |
| 2024-09-23 | 10.42 | 10.55 | -0.33 | -3.03% | 10.15 | 10.64 | 142837 | 14827 | 9.74% |
| 2024-09-20 | 10.35 | 10.88 | 0.61 | 5.94% | 10.04 | 11.41 | 195479 | 21061 | 13.32% |
| 2024-09-19 | 10.11 | 10.27 | -0.07 | -0.68% | 10.11 | 10.69 | 123123 | 12743 | 8.39% |
| 2024-09-18 | 10.66 | 10.34 | 0.56 | 5.73% | 10.09 | 11.00 | 155636 | 16219 | 10.61% |
| 2024-09-13 | 10.18 | 9.78 | -0.40 | -3.93% | 9.78 | 10.22 | 72269 | 7178 | 4.93% |
| 2024-09-12 | 10.50 | 10.18 | -0.32 | -3.05% | 10.15 | 10.56 | 94536 | 9727 | 6.44% |
| 2024-09-11 | 10.61 | 10.50 | -0.43 | -3.93% | 10.28 | 10.66 | 108566 | 11350 | 7.40% |
| 2024-09-10 | 10.60 | 10.93 | 0.03 | 0.28% | 10.45 | 11.30 | 151801 | 16501 | 10.35% |
| 2024-09-09 | 11.03 | 10.90 | 0.11 | 1.02% | 10.81 | 11.49 | 191756 | 21391 | 13.07% |
| 2024-09-06 | 10.60 | 10.79 | -0.06 | -0.55% | 10.54 | 11.10 | 164636 | 17845 | 11.22% |
| 2024-09-05 | 10.54 | 10.85 | 0.15 | 1.40% | 10.54 | 11.16 | 164895 | 17786 | 11.24% |
| 2024-09-04 | 10.39 | 10.70 | 0.23 | 2.20% | 10.13 | 11.21 | 213536 | 22781 | 14.56% |
| 2024-09-03 | 10.61 | 10.47 | -0.71 | -6.35% | 10.30 | 11.10 | 220440 | 23392 | 15.03% |
| 2024-09-02 | 11.03 | 11.18 | 0.39 | 3.61% | 10.82 | 12.30 | 324025 | 37369 | 22.09% |
| 2024-08-30 | 9.15 | 10.79 | 1.80 | 20.02% | 9.15 | 10.79 | 107984 | 11522 | 7.36% |
| 2024-08-29 | 9.00 | 8.99 | 0.02 | 0.22% | 8.84 | 9.13 | 31396 | 2831 | 2.18% |
| 2024-08-28 | 8.89 | 8.97 | 0.01 | 0.11% | 8.83 | 9.16 | 20304 | 1829 | 1.41% |
| 2024-08-27 | 9.11 | 8.96 | -0.20 | -2.18% | 8.90 | 9.23 | 23360 | 2107 | 1.62% |
| 2024-08-26 | 8.99 | 9.16 | 0.18 | 2.00% | 8.91 | 9.24 | 25447 | 2324 | 1.77% |
| 2024-08-23 | 9.13 | 8.98 | -0.15 | -1.64% | 8.91 | 9.16 | 32286 | 2914 | 2.24% |
| 2024-08-22 | 9.41 | 9.13 | -0.27 | -2.87% | 9.12 | 9.43 | 33845 | 3123 | 2.35% |
| 2024-08-21 | 9.46 | 9.40 | -0.06 | -0.63% | 9.36 | 9.58 | 17915 | 1696 | 1.25% |
| 2024-08-20 | 9.84 | 9.46 | -0.26 | -2.67% | 9.41 | 9.84 | 28499 | 2717 | 1.98% |
| 2024-08-19 | 9.82 | 9.72 | -0.16 | -1.62% | 9.69 | 9.93 | 21987 | 2149 | 1.53% |
| 2024-08-16 | 9.98 | 9.88 | -0.10 | -1.00% | 9.88 | 10.21 | 29716 | 2972 | 2.07% |
| 2024-08-15 | 9.82 | 9.98 | 0.10 | 1.01% | 9.76 | 10.06 | 31618 | 3144 | 2.20% |