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 | 15.53 | 16.26 | 0.73 | 4.70% | 15.35 | 17.00 | 72500 | 11780 | 8.57% |
| 2024-11-20 | 15.29 | 15.53 | 0.23 | 1.50% | 15.00 | 15.66 | 26621 | 4106 | 3.15% |
| 2024-11-19 | 14.68 | 15.30 | 0.62 | 4.22% | 14.52 | 15.30 | 29479 | 4388 | 3.48% |
| 2024-11-18 | 15.00 | 14.68 | -0.37 | -2.46% | 14.52 | 15.46 | 30502 | 4556 | 3.60% |
| 2024-11-15 | 15.52 | 15.05 | -0.62 | -3.96% | 15.05 | 15.74 | 36014 | 5546 | 4.26% |
| 2024-11-14 | 16.63 | 15.67 | -0.96 | -5.77% | 15.63 | 16.77 | 44794 | 7206 | 5.29% |
| 2024-11-13 | 16.33 | 16.63 | 0.11 | 0.67% | 15.95 | 16.91 | 58109 | 9546 | 6.87% |
| 2024-11-12 | 16.75 | 16.52 | -0.31 | -1.84% | 16.25 | 17.01 | 58467 | 9759 | 6.91% |
| 2024-11-11 | 15.77 | 16.83 | 0.84 | 5.25% | 15.70 | 16.87 | 73168 | 12062 | 8.65% |
| 2024-11-08 | 16.38 | 15.99 | -0.06 | -0.37% | 15.86 | 16.50 | 53186 | 8593 | 6.29% |
| 2024-11-07 | 15.56 | 16.05 | 0.33 | 2.10% | 15.56 | 16.09 | 43488 | 6893 | 5.14% |
| 2024-11-06 | 15.92 | 15.72 | -0.20 | -1.26% | 15.59 | 16.49 | 66389 | 10625 | 7.85% |
| 2024-11-05 | 15.29 | 15.92 | 0.77 | 5.08% | 15.13 | 15.95 | 63490 | 9970 | 7.50% |
| 2024-11-04 | 15.06 | 15.15 | -0.13 | -0.85% | 14.83 | 15.40 | 51352 | 7744 | 6.07% |
| 2024-11-01 | 16.58 | 15.28 | -1.64 | -9.69% | 15.18 | 16.81 | 102125 | 16173 | 12.07% |
| 2024-10-31 | 16.26 | 16.92 | 0.94 | 5.88% | 16.08 | 17.50 | 127357 | 21332 | 15.05% |
| 2024-10-30 | 16.36 | 15.98 | -1.19 | -6.93% | 15.72 | 16.36 | 116468 | 18635 | 13.76% |
| 2024-10-29 | 17.45 | 17.17 | -0.77 | -4.29% | 17.17 | 18.78 | 185740 | 33435 | 21.95% |
| 2024-10-28 | 18.18 | 17.94 | -0.41 | -2.23% | 17.07 | 19.11 | 248929 | 44860 | 29.42% |
| 2024-10-25 | 16.30 | 18.35 | 3.06 | 20.01% | 16.30 | 18.35 | 136185 | 24676 | 16.09% |
| 2024-10-24 | 16.05 | 15.29 | -0.91 | -5.62% | 14.91 | 16.05 | 68600 | 10507 | 8.11% |
| 2024-10-23 | 15.45 | 16.20 | 1.13 | 7.50% | 15.42 | 16.43 | 108930 | 17396 | 12.87% |
| 2024-10-22 | 14.33 | 15.07 | 0.76 | 5.31% | 14.19 | 15.68 | 63262 | 9390 | 7.48% |
| 2024-10-21 | 13.82 | 14.31 | 0.50 | 3.62% | 13.82 | 14.58 | 41147 | 5882 | 4.86% |
| 2024-10-18 | 13.33 | 13.81 | 0.45 | 3.37% | 13.13 | 14.10 | 32036 | 4370 | 3.78% |
| 2024-10-17 | 13.58 | 13.36 | -0.11 | -0.82% | 13.36 | 13.71 | 22805 | 3087 | 2.69% |
| 2024-10-16 | 13.74 | 13.47 | -0.28 | -2.04% | 13.35 | 13.82 | 22697 | 3079 | 2.68% |
| 2024-10-15 | 13.97 | 13.75 | -0.21 | -1.50% | 13.65 | 14.18 | 27899 | 3878 | 3.29% |
| 2024-10-14 | 13.55 | 13.96 | 0.55 | 4.10% | 13.31 | 14.00 | 29076 | 3984 | 3.43% |
| 2024-10-11 | 13.90 | 13.41 | -0.58 | -4.15% | 13.18 | 14.05 | 33244 | 4485 | 3.92% |
| 2024-10-10 | 14.31 | 13.99 | -0.18 | -1.27% | 13.89 | 14.66 | 50277 | 7146 | 5.93% |
| 2024-10-09 | 16.10 | 14.17 | -2.43 | -14.64% | 14.17 | 16.11 | 58670 | 8821 | 6.92% |
| 2024-10-08 | 17.58 | 16.60 | 1.63 | 10.89% | 15.12 | 17.88 | 100206 | 16479 | 11.82% |
| 2024-09-30 | 13.75 | 14.97 | 1.66 | 12.47% | 13.20 | 15.29 | 90579 | 12947 | 10.68% |
| 2024-09-27 | 12.42 | 13.31 | 0.95 | 7.69% | 12.42 | 13.60 | 67795 | 8816 | 8.00% |
| 2024-09-26 | 12.01 | 12.36 | 0.30 | 2.49% | 11.96 | 12.37 | 38497 | 4712 | 4.54% |
| 2024-09-25 | 12.11 | 12.06 | 0.25 | 2.12% | 11.95 | 12.33 | 47667 | 5795 | 5.62% |
| 2024-09-24 | 11.45 | 11.81 | 0.42 | 3.69% | 11.29 | 11.82 | 40629 | 4721 | 4.79% |
| 2024-09-23 | 11.30 | 11.39 | 0.04 | 0.35% | 11.22 | 11.49 | 15607 | 1779 | 1.84% |
| 2024-09-20 | 11.46 | 11.35 | -0.13 | -1.13% | 11.30 | 11.55 | 19750 | 2247 | 2.33% |
| 2024-09-19 | 11.29 | 11.48 | 0.27 | 2.41% | 11.12 | 11.50 | 28652 | 3263 | 3.38% |
| 2024-09-18 | 11.38 | 11.21 | -0.24 | -2.10% | 11.09 | 11.56 | 31770 | 3583 | 3.75% |
| 2024-09-13 | 12.13 | 11.45 | -0.62 | -5.14% | 11.43 | 12.14 | 49467 | 5768 | 5.83% |
| 2024-09-12 | 12.40 | 12.07 | -0.58 | -4.58% | 12.04 | 12.49 | 57266 | 6999 | 6.75% |
| 2024-09-11 | 12.17 | 12.65 | 0.44 | 3.60% | 12.12 | 12.91 | 88824 | 11101 | 10.48% |
| 2024-09-10 | 12.41 | 12.21 | -0.21 | -1.69% | 12.08 | 12.48 | 45399 | 5537 | 5.35% |
| 2024-09-09 | 12.68 | 12.42 | -0.73 | -5.55% | 12.21 | 12.76 | 71496 | 8886 | 8.43% |
| 2024-09-06 | 13.80 | 13.15 | -1.14 | -7.98% | 13.06 | 13.80 | 100870 | 13385 | 11.90% |
| 2024-09-05 | 13.78 | 14.29 | 0.51 | 3.70% | 13.44 | 16.00 | 159686 | 22804 | 18.83% |
| 2024-09-04 | 11.48 | 13.78 | 2.30 | 20.03% | 11.41 | 13.78 | 86964 | 11548 | 10.26% |
| 2024-09-03 | 11.34 | 11.48 | 0.16 | 1.41% | 11.24 | 11.58 | 11900 | 1365 | 1.40% |
| 2024-09-02 | 11.47 | 11.32 | -0.11 | -0.96% | 11.31 | 11.56 | 9709 | 1111 | 1.15% |
| 2024-08-30 | 11.51 | 11.43 | -0.08 | -0.70% | 11.41 | 11.66 | 15717 | 1815 | 1.85% |
| 2024-08-29 | 11.13 | 11.51 | 0.29 | 2.58% | 11.13 | 11.52 | 11789 | 1342 | 1.39% |
| 2024-08-28 | 11.04 | 11.22 | 0.08 | 0.72% | 10.96 | 11.31 | 7597 | 848 | 0.90% |
| 2024-08-27 | 11.23 | 11.14 | -0.26 | -2.28% | 11.09 | 11.44 | 10983 | 1230 | 1.30% |
| 2024-08-26 | 10.92 | 11.40 | 0.37 | 3.35% | 10.86 | 11.68 | 14420 | 1648 | 1.70% |
| 2024-08-23 | 11.24 | 11.03 | -0.32 | -2.82% | 10.95 | 11.32 | 11846 | 1310 | 1.40% |
| 2024-08-22 | 11.47 | 11.35 | -0.17 | -1.48% | 11.34 | 11.74 | 16199 | 1872 | 1.91% |
| 2024-08-21 | 11.18 | 11.52 | 0.34 | 3.04% | 11.06 | 11.74 | 18961 | 2171 | 2.24% |
| 2024-08-20 | 11.45 | 11.18 | -0.27 | -2.36% | 11.08 | 11.55 | 11425 | 1284 | 1.35% |
| 2024-08-19 | 11.74 | 11.45 | -0.32 | -2.72% | 11.42 | 11.82 | 12990 | 1501 | 1.53% |
| 2024-08-16 | 11.92 | 11.77 | -0.15 | -1.26% | 11.74 | 11.97 | 9550 | 1130 | 1.13% |
| 2024-08-15 | 11.87 | 11.92 | 0.03 | 0.25% | 11.67 | 11.95 | 9775 | 1157 | 1.15% |