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 | 14.99 | 14.79 | -0.22 | -1.47% | 14.65 | 15.05 | 414072 | 61434 | 3.16% |
| 2024-11-20 | 14.51 | 15.01 | 0.31 | 2.11% | 14.48 | 15.13 | 554961 | 82738 | 4.24% |
| 2024-11-19 | 14.68 | 14.70 | 0.30 | 2.08% | 14.20 | 14.76 | 534373 | 77676 | 4.08% |
| 2024-11-18 | 14.46 | 14.40 | -0.10 | -0.69% | 14.08 | 14.67 | 491380 | 70466 | 3.76% |
| 2024-11-15 | 15.00 | 14.50 | -0.56 | -3.72% | 14.45 | 15.12 | 454852 | 67422 | 3.48% |
| 2024-11-14 | 15.66 | 15.06 | -0.66 | -4.20% | 15.01 | 15.72 | 437801 | 66961 | 3.35% |
| 2024-11-13 | 15.68 | 15.72 | -0.17 | -1.07% | 15.30 | 15.86 | 517010 | 80479 | 3.95% |
| 2024-11-12 | 16.70 | 15.89 | -0.58 | -3.52% | 15.71 | 16.75 | 710750 | 114393 | 5.43% |
| 2024-11-11 | 15.67 | 16.47 | 0.49 | 3.07% | 15.63 | 16.47 | 874418 | 141775 | 6.68% |
| 2024-11-08 | 16.06 | 15.98 | 0.06 | 0.38% | 15.88 | 16.48 | 844370 | 136105 | 6.45% |
| 2024-11-07 | 15.95 | 15.92 | -0.56 | -3.40% | 15.40 | 16.10 | 1228438 | 193432 | 9.39% |
| 2024-11-06 | 16.98 | 16.48 | 0.28 | 1.73% | 16.28 | 17.70 | 1617630 | 272774 | 12.36% |
| 2024-11-05 | 15.75 | 16.20 | 0.28 | 1.76% | 15.75 | 16.39 | 1480601 | 238445 | 11.32% |
| 2024-11-04 | 16.62 | 15.92 | -0.26 | -1.61% | 15.50 | 17.17 | 1968879 | 320268 | 15.05% |
| 2024-11-01 | 15.50 | 16.18 | 1.19 | 7.94% | 14.10 | 16.49 | 2499848 | 388832 | 19.11% |
| 2024-10-31 | 14.19 | 14.99 | 1.36 | 9.98% | 14.11 | 14.99 | 1004979 | 147563 | 7.68% |
| 2024-10-30 | 13.07 | 13.63 | 0.58 | 4.44% | 12.94 | 13.83 | 772513 | 104782 | 5.90% |
| 2024-10-29 | 13.35 | 13.05 | -0.43 | -3.19% | 13.04 | 13.44 | 490417 | 64854 | 3.75% |
| 2024-10-28 | 13.54 | 13.48 | 0.12 | 0.90% | 13.31 | 13.70 | 549877 | 74255 | 4.20% |
| 2024-10-25 | 13.25 | 13.36 | 0.10 | 0.75% | 13.22 | 13.72 | 564140 | 75991 | 4.31% |
| 2024-10-24 | 13.74 | 13.26 | -0.34 | -2.50% | 13.22 | 13.74 | 445326 | 59554 | 3.40% |
| 2024-10-23 | 13.01 | 13.60 | 0.35 | 2.64% | 13.00 | 14.05 | 930392 | 126518 | 7.11% |
| 2024-10-22 | 13.51 | 13.25 | 0.14 | 1.07% | 12.83 | 13.86 | 1080945 | 143687 | 8.26% |
| 2024-10-21 | 12.44 | 13.11 | 0.76 | 6.15% | 12.44 | 13.28 | 752052 | 97179 | 5.75% |
| 2024-10-18 | 11.64 | 12.35 | 0.66 | 5.65% | 11.61 | 12.57 | 544458 | 66391 | 4.16% |
| 2024-10-17 | 11.87 | 11.69 | -0.13 | -1.10% | 11.69 | 12.06 | 290555 | 34529 | 2.22% |
| 2024-10-16 | 11.70 | 11.82 | -0.04 | -0.34% | 11.62 | 11.97 | 237662 | 28015 | 1.82% |
| 2024-10-15 | 12.18 | 11.86 | -0.31 | -2.55% | 11.80 | 12.25 | 408387 | 49292 | 3.12% |
| 2024-10-14 | 11.73 | 12.17 | 0.44 | 3.75% | 11.62 | 12.24 | 305806 | 36480 | 2.34% |
| 2024-10-11 | 12.23 | 11.73 | -0.64 | -5.17% | 11.57 | 12.40 | 358363 | 42687 | 2.74% |
| 2024-10-10 | 12.75 | 12.37 | -0.26 | -2.06% | 12.35 | 13.00 | 458725 | 57916 | 3.51% |
| 2024-10-09 | 13.30 | 12.63 | -0.96 | -7.06% | 12.50 | 13.37 | 656617 | 85267 | 5.02% |
| 2024-10-08 | 13.99 | 13.59 | 0.87 | 6.84% | 12.83 | 13.99 | 860028 | 115939 | 6.57% |
| 2024-09-30 | 12.18 | 12.72 | 1.06 | 9.09% | 12.07 | 12.80 | 681890 | 85129 | 5.21% |
| 2024-09-27 | 11.25 | 11.66 | 0.65 | 5.90% | 11.22 | 11.68 | 248957 | 28526 | 1.90% |
| 2024-09-26 | 10.63 | 11.01 | 0.37 | 3.48% | 10.58 | 11.01 | 248094 | 26870 | 1.90% |
| 2024-09-25 | 10.66 | 10.64 | 0.06 | 0.57% | 10.61 | 11.03 | 266065 | 28785 | 2.03% |
| 2024-09-24 | 10.17 | 10.58 | 0.46 | 4.55% | 10.11 | 10.59 | 259882 | 27024 | 1.99% |
| 2024-09-23 | 10.19 | 10.12 | -0.07 | -0.69% | 10.08 | 10.28 | 111539 | 11324 | 0.85% |
| 2024-09-20 | 10.29 | 10.19 | -0.07 | -0.68% | 10.11 | 10.33 | 96435 | 9828 | 0.74% |
| 2024-09-19 | 10.14 | 10.26 | 0.18 | 1.79% | 10.02 | 10.40 | 171539 | 17535 | 1.31% |
| 2024-09-18 | 10.02 | 10.08 | 0.08 | 0.80% | 9.90 | 10.15 | 118269 | 11835 | 0.90% |
| 2024-09-13 | 10.25 | 10.00 | -0.27 | -2.63% | 10.00 | 10.34 | 179923 | 18134 | 1.38% |
| 2024-09-12 | 10.36 | 10.27 | -0.06 | -0.58% | 10.26 | 10.57 | 125433 | 13040 | 0.96% |
| 2024-09-11 | 10.35 | 10.33 | -0.09 | -0.86% | 10.25 | 10.44 | 93022 | 9617 | 0.71% |
| 2024-09-10 | 10.30 | 10.42 | 0.12 | 1.17% | 10.17 | 10.49 | 152852 | 15782 | 1.17% |
| 2024-09-09 | 10.13 | 10.30 | -0.12 | -1.15% | 10.10 | 10.41 | 146095 | 14999 | 1.12% |
| 2024-09-06 | 10.52 | 10.42 | -0.15 | -1.42% | 10.39 | 10.76 | 174288 | 18391 | 1.33% |
| 2024-09-05 | 10.49 | 10.57 | 0.08 | 0.76% | 10.48 | 10.70 | 104794 | 11098 | 0.80% |
| 2024-09-04 | 10.50 | 10.49 | -0.05 | -0.47% | 10.37 | 10.63 | 107457 | 11263 | 0.82% |
| 2024-09-03 | 10.33 | 10.54 | 0.16 | 1.54% | 10.33 | 10.60 | 147936 | 15544 | 1.13% |
| 2024-09-02 | 10.78 | 10.38 | -0.60 | -5.46% | 10.36 | 11.00 | 269814 | 28599 | 2.06% |
| 2024-08-30 | 10.75 | 10.98 | 0.23 | 2.14% | 10.66 | 11.21 | 310116 | 34074 | 2.37% |
| 2024-08-29 | 10.25 | 10.75 | 0.51 | 4.98% | 10.16 | 10.94 | 297707 | 31697 | 2.28% |
| 2024-08-28 | 10.19 | 10.24 | 0.01 | 0.10% | 10.12 | 10.38 | 123827 | 12674 | 0.95% |
| 2024-08-27 | 10.58 | 10.23 | -0.40 | -3.76% | 10.20 | 10.58 | 176807 | 18252 | 1.35% |
| 2024-08-26 | 10.43 | 10.63 | 0.22 | 2.11% | 10.41 | 10.74 | 205350 | 21820 | 1.57% |
| 2024-08-23 | 10.41 | 10.41 | 0.04 | 0.39% | 10.28 | 10.52 | 133719 | 13907 | 1.02% |
| 2024-08-22 | 10.72 | 10.37 | -0.39 | -3.62% | 10.33 | 10.77 | 191271 | 20040 | 1.46% |
| 2024-08-21 | 10.62 | 10.76 | 0.06 | 0.56% | 10.58 | 10.81 | 117417 | 12609 | 0.90% |
| 2024-08-20 | 10.96 | 10.70 | -0.26 | -2.37% | 10.66 | 11.00 | 169936 | 18285 | 1.30% |
| 2024-08-19 | 11.09 | 10.96 | -0.06 | -0.54% | 10.93 | 11.18 | 130697 | 14425 | 1.00% |
| 2024-08-16 | 11.23 | 11.02 | -0.24 | -2.13% | 10.98 | 11.28 | 191165 | 21229 | 1.46% |
| 2024-08-15 | 11.12 | 11.26 | 0.13 | 1.17% | 11.01 | 11.37 | 168725 | 18926 | 1.29% |
| 2024-08-14 | 11.35 | 11.13 | -0.26 | -2.28% | 11.13 | 11.44 | 139725 | 15716 | 1.07% |
| 2024-08-13 | 11.28 | 11.39 | 0.12 | 1.06% | 11.21 | 11.42 | 120592 | 13631 | 0.92% |