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 | 15.00 | 15.09 | 0.01 | 0.07% | 14.89 | 15.28 | 21409 | 3235 | 4.62% |
| 2024-11-20 | 14.68 | 15.08 | 0.42 | 2.86% | 14.61 | 15.15 | 24888 | 3728 | 5.37% |
| 2024-11-19 | 14.27 | 14.66 | 0.36 | 2.52% | 14.15 | 14.70 | 25138 | 3628 | 5.42% |
| 2024-11-18 | 14.91 | 14.30 | -0.48 | -3.25% | 14.11 | 15.10 | 33224 | 4793 | 7.17% |
| 2024-11-15 | 14.95 | 14.78 | -0.22 | -1.47% | 14.75 | 15.34 | 32670 | 4940 | 7.05% |
| 2024-11-14 | 15.69 | 15.00 | -0.56 | -3.60% | 14.94 | 15.72 | 30544 | 4676 | 6.59% |
| 2024-11-13 | 15.40 | 15.56 | 0.02 | 0.13% | 15.07 | 15.69 | 36946 | 5683 | 7.97% |
| 2024-11-12 | 15.68 | 15.54 | -0.11 | -0.70% | 15.36 | 15.85 | 59499 | 9307 | 12.84% |
| 2024-11-11 | 15.39 | 15.65 | 0.27 | 1.76% | 15.26 | 15.66 | 54253 | 8399 | 11.71% |
| 2024-11-08 | 15.42 | 15.38 | -0.02 | -0.13% | 15.24 | 15.58 | 69352 | 10677 | 14.96% |
| 2024-11-07 | 14.95 | 15.40 | 0.30 | 1.99% | 14.80 | 15.49 | 62242 | 9515 | 13.43% |
| 2024-11-06 | 15.35 | 15.10 | -0.16 | -1.05% | 14.93 | 15.50 | 73091 | 11103 | 15.77% |
| 2024-11-05 | 14.90 | 15.26 | 0.45 | 3.04% | 14.80 | 15.35 | 77731 | 11761 | 16.77% |
| 2024-11-04 | 14.55 | 14.81 | -0.09 | -0.60% | 14.45 | 15.02 | 69192 | 10197 | 14.93% |
| 2024-11-01 | 16.70 | 14.90 | -2.60 | -14.86% | 14.80 | 16.98 | 136937 | 21623 | 29.54% |
| 2024-10-31 | 17.00 | 17.50 | 0.15 | 0.86% | 15.98 | 18.55 | 200082 | 34004 | 43.17% |
| 2024-10-30 | 19.38 | 17.35 | -2.14 | -10.98% | 17.30 | 19.38 | 235265 | 42294 | 50.76% |
| 2024-10-29 | 15.76 | 19.49 | 3.25 | 20.01% | 15.76 | 19.49 | 187717 | 34199 | 40.50% |
| 2024-10-28 | 17.45 | 16.24 | 0.71 | 4.57% | 15.68 | 18.00 | 221147 | 37333 | 47.71% |
| 2024-10-25 | 15.53 | 15.53 | 2.59 | 20.02% | 15.53 | 15.53 | 56745 | 8812 | 12.24% |
| 2024-10-24 | 12.97 | 12.94 | 0.01 | 0.08% | 12.83 | 13.12 | 20658 | 2676 | 4.46% |
| 2024-10-23 | 13.00 | 12.93 | -0.02 | -0.15% | 12.87 | 13.20 | 20444 | 2661 | 4.41% |
| 2024-10-22 | 13.06 | 12.95 | -0.11 | -0.84% | 12.84 | 13.20 | 20535 | 2657 | 4.43% |
| 2024-10-21 | 12.78 | 13.06 | 0.31 | 2.43% | 12.73 | 13.12 | 27922 | 3620 | 6.02% |
| 2024-10-18 | 12.48 | 12.75 | 0.22 | 1.76% | 12.41 | 12.92 | 24133 | 3064 | 5.21% |
| 2024-10-17 | 12.90 | 12.53 | -0.32 | -2.49% | 12.48 | 12.95 | 31023 | 3941 | 6.69% |
| 2024-10-16 | 12.31 | 12.85 | 0.43 | 3.46% | 12.28 | 13.38 | 36071 | 4637 | 7.78% |
| 2024-10-15 | 12.74 | 12.42 | -0.28 | -2.20% | 12.37 | 12.80 | 19259 | 2423 | 4.16% |
| 2024-10-14 | 12.15 | 12.70 | 0.55 | 4.53% | 12.15 | 12.85 | 27406 | 3437 | 5.91% |
| 2024-10-11 | 12.68 | 12.15 | -0.56 | -4.41% | 11.99 | 12.83 | 27552 | 3388 | 5.94% |
| 2024-10-10 | 12.50 | 12.71 | 0.55 | 4.52% | 12.28 | 13.15 | 37158 | 4718 | 8.02% |
| 2024-10-09 | 13.33 | 12.16 | -1.79 | -12.83% | 12.16 | 13.46 | 43275 | 5553 | 9.34% |
| 2024-10-08 | 15.00 | 13.95 | 1.13 | 8.81% | 13.10 | 15.11 | 78114 | 10812 | 16.85% |
| 2024-09-30 | 11.90 | 12.82 | 1.39 | 12.16% | 11.47 | 13.00 | 55320 | 6832 | 11.94% |
| 2024-09-27 | 11.00 | 11.43 | 0.61 | 5.64% | 10.91 | 11.54 | 31809 | 3570 | 6.86% |
| 2024-09-26 | 10.56 | 10.82 | 0.26 | 2.46% | 10.46 | 10.84 | 18475 | 1969 | 3.99% |
| 2024-09-25 | 10.47 | 10.56 | 0.16 | 1.54% | 10.46 | 10.71 | 14894 | 1578 | 3.21% |
| 2024-09-24 | 10.23 | 10.40 | 0.21 | 2.06% | 10.17 | 10.47 | 13090 | 1352 | 2.82% |
| 2024-09-23 | 10.19 | 10.19 | -0.01 | -0.10% | 10.06 | 10.27 | 8288 | 843 | 1.79% |
| 2024-09-20 | 10.25 | 10.20 | -0.07 | -0.68% | 10.16 | 10.27 | 5992 | 611 | 1.29% |
| 2024-09-19 | 10.08 | 10.27 | 0.21 | 2.09% | 10.06 | 10.33 | 9660 | 986 | 2.08% |
| 2024-09-18 | 10.13 | 10.06 | -0.08 | -0.79% | 9.87 | 10.28 | 13109 | 1308 | 2.83% |
| 2024-09-13 | 10.31 | 10.14 | -0.12 | -1.17% | 10.12 | 10.45 | 11491 | 1181 | 2.48% |
| 2024-09-12 | 10.28 | 10.26 | 0.00 | 0.00% | 10.26 | 10.45 | 8207 | 850 | 1.77% |
| 2024-09-11 | 10.32 | 10.26 | -0.06 | -0.58% | 10.20 | 10.36 | 7712 | 792 | 1.66% |
| 2024-09-10 | 10.20 | 10.32 | 0.14 | 1.38% | 10.11 | 10.33 | 8584 | 877 | 1.85% |
| 2024-09-09 | 10.19 | 10.18 | -0.04 | -0.39% | 10.05 | 10.33 | 7866 | 801 | 1.70% |
| 2024-09-06 | 10.41 | 10.22 | -0.27 | -2.57% | 10.17 | 10.51 | 9522 | 981 | 2.05% |
| 2024-09-05 | 10.11 | 10.49 | 0.23 | 2.24% | 10.11 | 10.50 | 8837 | 917 | 1.91% |
| 2024-09-04 | 10.47 | 10.26 | -0.22 | -2.10% | 10.21 | 10.48 | 9683 | 999 | 2.09% |
| 2024-09-03 | 10.48 | 10.48 | 0.00 | 0.00% | 10.31 | 10.65 | 13098 | 1373 | 2.83% |
| 2024-09-02 | 10.53 | 10.48 | -0.09 | -0.85% | 10.44 | 10.74 | 14144 | 1500 | 3.05% |
| 2024-08-30 | 10.42 | 10.57 | 0.14 | 1.34% | 10.30 | 10.75 | 18014 | 1907 | 3.89% |
| 2024-08-29 | 10.17 | 10.43 | 0.24 | 2.36% | 10.09 | 10.51 | 16220 | 1680 | 3.50% |
| 2024-08-28 | 10.29 | 10.19 | -0.33 | -3.14% | 10.01 | 10.42 | 21507 | 2199 | 4.64% |
| 2024-08-27 | 10.50 | 10.52 | -0.01 | -0.09% | 10.14 | 10.66 | 31568 | 3284 | 6.81% |
| 2024-08-26 | 10.96 | 10.53 | -0.43 | -3.92% | 10.35 | 11.03 | 35520 | 3772 | 7.66% |
| 2024-08-23 | 10.50 | 10.96 | 0.46 | 4.38% | 10.19 | 11.03 | 29062 | 3091 | 6.27% |
| 2024-08-22 | 10.76 | 10.50 | -0.40 | -3.67% | 10.42 | 10.88 | 22128 | 2350 | 4.77% |
| 2024-08-21 | 10.55 | 10.90 | 0.32 | 3.02% | 10.47 | 10.99 | 21457 | 2322 | 4.63% |
| 2024-08-20 | 10.93 | 10.58 | -0.42 | -3.82% | 10.47 | 11.01 | 20940 | 2236 | 4.52% |
| 2024-08-19 | 10.94 | 11.00 | -0.05 | -0.45% | 10.72 | 11.10 | 23132 | 2515 | 4.99% |
| 2024-08-16 | 10.98 | 11.05 | 0.04 | 0.36% | 10.75 | 11.32 | 40358 | 4444 | 8.71% |
| 2024-08-15 | 10.58 | 11.01 | 0.22 | 2.04% | 10.40 | 11.11 | 41965 | 4501 | 9.05% |
| 2024-08-14 | 10.77 | 10.79 | 0.29 | 2.76% | 10.45 | 11.20 | 41296 | 4473 | 8.91% |
| 2024-08-13 | 10.21 | 10.50 | 0.29 | 2.84% | 10.06 | 10.76 | 23139 | 2410 | 4.99% |