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 | 15.86 | 15.75 | -0.10 | -0.63% | 15.52 | 16.00 | 353356 | 55769 | 3.29% |
| 2024-11-20 | 15.05 | 15.85 | 0.75 | 4.97% | 14.94 | 16.20 | 530014 | 83422 | 4.93% |
| 2024-11-19 | 14.82 | 15.10 | 0.30 | 2.03% | 14.60 | 15.15 | 347001 | 51585 | 3.23% |
| 2024-11-18 | 15.83 | 14.80 | -1.20 | -7.50% | 14.61 | 16.00 | 613782 | 91802 | 5.71% |
| 2024-11-15 | 16.85 | 16.00 | -0.69 | -4.13% | 16.00 | 17.09 | 646501 | 106954 | 6.02% |
| 2024-11-14 | 17.90 | 16.69 | -1.26 | -7.02% | 16.65 | 18.88 | 1141887 | 203083 | 10.63% |
| 2024-11-13 | 17.70 | 17.95 | 0.89 | 5.22% | 17.30 | 18.58 | 1062214 | 189911 | 9.89% |
| 2024-11-12 | 17.40 | 17.06 | -0.25 | -1.44% | 16.85 | 18.17 | 1088709 | 190759 | 10.13% |
| 2024-11-11 | 16.13 | 17.31 | 1.06 | 6.52% | 16.00 | 17.88 | 1402079 | 245068 | 13.05% |
| 2024-11-08 | 16.39 | 16.25 | -0.23 | -1.40% | 15.83 | 16.89 | 937759 | 152540 | 8.73% |
| 2024-11-07 | 15.93 | 16.48 | 0.65 | 4.11% | 15.42 | 16.72 | 1238813 | 200338 | 11.53% |
| 2024-11-06 | 14.71 | 15.83 | 1.19 | 8.13% | 14.71 | 16.10 | 1383629 | 215560 | 12.88% |
| 2024-11-05 | 14.20 | 14.64 | 0.46 | 3.24% | 14.15 | 14.75 | 382517 | 55574 | 3.56% |
| 2024-11-04 | 13.78 | 14.18 | 0.19 | 1.36% | 13.78 | 14.28 | 268065 | 37810 | 2.50% |
| 2024-11-01 | 15.02 | 13.99 | -1.11 | -7.35% | 13.89 | 15.02 | 642681 | 91582 | 5.98% |
| 2024-10-31 | 14.32 | 15.10 | 0.76 | 5.30% | 14.11 | 15.31 | 823328 | 122143 | 7.66% |
| 2024-10-30 | 14.30 | 14.34 | -0.08 | -0.55% | 14.12 | 14.68 | 463461 | 66639 | 4.31% |
| 2024-10-29 | 14.92 | 14.42 | -0.55 | -3.67% | 14.30 | 15.08 | 636992 | 93533 | 5.93% |
| 2024-10-28 | 14.84 | 14.97 | 0.17 | 1.15% | 14.70 | 15.26 | 447286 | 66881 | 4.16% |
| 2024-10-25 | 15.18 | 14.80 | -0.27 | -1.79% | 14.68 | 15.35 | 677956 | 100642 | 6.31% |
| 2024-10-24 | 15.95 | 15.07 | -1.03 | -6.40% | 14.98 | 16.00 | 797299 | 121244 | 7.42% |
| 2024-10-23 | 15.49 | 16.10 | 0.47 | 3.01% | 15.31 | 17.19 | 1161593 | 192368 | 10.81% |
| 2024-10-22 | 16.09 | 15.63 | -0.50 | -3.10% | 15.22 | 16.09 | 591237 | 92085 | 5.50% |
| 2024-10-21 | 15.31 | 16.13 | 0.91 | 5.98% | 15.30 | 16.18 | 738805 | 116374 | 6.88% |
| 2024-10-18 | 14.28 | 15.22 | 0.79 | 5.47% | 14.13 | 15.63 | 658569 | 98689 | 6.13% |
| 2024-10-17 | 14.74 | 14.43 | -0.04 | -0.28% | 14.39 | 14.99 | 525741 | 77125 | 4.89% |
| 2024-10-16 | 13.81 | 14.47 | 0.37 | 2.62% | 13.75 | 14.55 | 382015 | 54712 | 3.56% |
| 2024-10-15 | 14.77 | 14.10 | -0.65 | -4.41% | 14.08 | 14.89 | 549008 | 79611 | 5.11% |
| 2024-10-14 | 13.69 | 14.75 | 1.24 | 9.18% | 13.32 | 14.83 | 661358 | 93359 | 6.16% |
| 2024-10-11 | 13.88 | 13.51 | -0.91 | -6.31% | 13.30 | 14.55 | 789997 | 108837 | 7.35% |
| 2024-10-10 | 16.00 | 14.42 | -0.71 | -4.69% | 13.99 | 16.00 | 1319229 | 197309 | 12.28% |
| 2024-10-09 | 14.57 | 15.13 | 0.59 | 4.06% | 13.85 | 15.99 | 1384774 | 212043 | 12.89% |
| 2024-10-08 | 14.54 | 14.54 | 1.32 | 9.98% | 13.50 | 14.54 | 692768 | 99760 | 6.45% |
| 2024-09-30 | 12.62 | 13.22 | 1.20 | 9.98% | 12.53 | 13.22 | 701558 | 91467 | 6.53% |
| 2024-09-27 | 11.25 | 12.02 | 0.98 | 8.88% | 11.21 | 12.14 | 415331 | 48851 | 3.87% |
| 2024-09-26 | 10.75 | 11.04 | 0.28 | 2.60% | 10.67 | 11.05 | 266041 | 28985 | 2.48% |
| 2024-09-25 | 10.89 | 10.76 | -0.02 | -0.19% | 10.76 | 11.19 | 362960 | 39696 | 3.38% |
| 2024-09-24 | 10.41 | 10.78 | 0.32 | 3.06% | 10.37 | 10.87 | 335262 | 35691 | 3.12% |
| 2024-09-23 | 10.40 | 10.46 | -0.03 | -0.29% | 10.25 | 10.53 | 290445 | 30173 | 2.70% |
| 2024-09-20 | 9.87 | 10.49 | 0.58 | 5.85% | 9.87 | 10.83 | 504428 | 52765 | 4.70% |
| 2024-09-19 | 9.51 | 9.91 | 0.46 | 4.87% | 9.40 | 9.98 | 247114 | 24208 | 2.30% |
| 2024-09-18 | 9.55 | 9.45 | -0.08 | -0.84% | 9.32 | 9.64 | 83617 | 7906 | 0.78% |
| 2024-09-13 | 9.69 | 9.53 | -0.16 | -1.65% | 9.52 | 9.75 | 90644 | 8699 | 0.84% |
| 2024-09-12 | 9.64 | 9.69 | 0.13 | 1.36% | 9.59 | 9.84 | 152551 | 14839 | 1.42% |
| 2024-09-11 | 9.46 | 9.56 | 0.05 | 0.53% | 9.44 | 9.59 | 110369 | 10520 | 1.03% |
| 2024-09-10 | 9.35 | 9.51 | 0.23 | 2.48% | 9.18 | 9.60 | 128092 | 12014 | 1.19% |
| 2024-09-09 | 9.32 | 9.28 | -0.06 | -0.64% | 9.18 | 9.38 | 63514 | 5894 | 0.59% |
| 2024-09-06 | 9.54 | 9.34 | -0.18 | -1.89% | 9.33 | 9.58 | 84293 | 7959 | 0.78% |
| 2024-09-05 | 9.40 | 9.52 | 0.18 | 1.93% | 9.36 | 9.60 | 109655 | 10416 | 1.02% |
| 2024-09-04 | 9.30 | 9.34 | -0.04 | -0.43% | 9.27 | 9.40 | 71868 | 6716 | 0.67% |
| 2024-09-03 | 9.25 | 9.38 | 0.13 | 1.41% | 9.25 | 9.44 | 100683 | 9406 | 0.94% |
| 2024-09-02 | 9.61 | 9.25 | -0.40 | -4.15% | 9.25 | 9.67 | 144457 | 13603 | 1.34% |
| 2024-08-30 | 9.59 | 9.65 | 0.09 | 0.94% | 9.53 | 9.82 | 186440 | 18133 | 1.74% |
| 2024-08-29 | 9.31 | 9.56 | 0.19 | 2.03% | 9.28 | 9.60 | 92376 | 8775 | 0.86% |
| 2024-08-28 | 9.33 | 9.37 | 0.05 | 0.54% | 9.16 | 9.44 | 79507 | 7399 | 0.74% |
| 2024-08-27 | 9.40 | 9.32 | -0.14 | -1.48% | 9.26 | 9.46 | 77927 | 7270 | 0.73% |
| 2024-08-26 | 9.58 | 9.46 | -0.04 | -0.42% | 9.31 | 9.58 | 89706 | 8489 | 0.84% |
| 2024-08-23 | 9.37 | 9.50 | 0.13 | 1.39% | 9.35 | 9.55 | 103861 | 9824 | 0.97% |
| 2024-08-22 | 9.49 | 9.37 | -0.09 | -0.95% | 9.33 | 9.67 | 115093 | 10904 | 1.07% |
| 2024-08-21 | 9.64 | 9.46 | -0.23 | -2.37% | 9.45 | 9.75 | 120976 | 11607 | 1.13% |
| 2024-08-20 | 10.07 | 9.69 | -0.37 | -3.68% | 9.63 | 10.07 | 137246 | 13423 | 1.28% |
| 2024-08-19 | 9.91 | 10.06 | 0.11 | 1.11% | 9.90 | 10.15 | 121899 | 12265 | 1.13% |
| 2024-08-16 | 9.96 | 9.95 | 0.00 | 0.00% | 9.91 | 10.05 | 75626 | 7535 | 0.70% |
| 2024-08-15 | 9.86 | 9.95 | 0.05 | 0.51% | 9.76 | 10.12 | 114484 | 11416 | 1.07% |
| 2024-08-14 | 9.90 | 9.90 | -0.02 | -0.20% | 9.90 | 10.01 | 73627 | 7323 | 0.69% |
| 2024-08-13 | 9.89 | 9.92 | 0.03 | 0.30% | 9.78 | 9.97 | 91274 | 9018 | 0.85% |