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 | 19.97 | 19.28 | 0.73 | 3.94% | 19.00 | 20.41 | 286157 | 56595 | 16.72% |
| 2024-11-20 | 16.68 | 18.55 | 1.69 | 10.02% | 16.68 | 18.55 | 124921 | 22870 | 7.30% |
| 2024-11-19 | 17.05 | 16.86 | 0.06 | 0.36% | 15.68 | 17.98 | 208581 | 35111 | 12.18% |
| 2024-11-18 | 17.35 | 16.80 | -0.32 | -1.87% | 16.65 | 18.83 | 334971 | 60294 | 19.57% |
| 2024-11-15 | 16.30 | 17.12 | 1.56 | 10.03% | 16.30 | 17.12 | 125903 | 21431 | 7.35% |
| 2024-11-14 | 15.95 | 15.56 | -0.39 | -2.45% | 15.40 | 16.18 | 89691 | 14089 | 5.24% |
| 2024-11-13 | 15.43 | 15.95 | 0.20 | 1.27% | 14.94 | 16.10 | 109284 | 16948 | 6.38% |
| 2024-11-12 | 15.30 | 15.75 | 0.45 | 2.94% | 15.30 | 16.68 | 156988 | 25047 | 9.17% |
| 2024-11-11 | 14.70 | 15.30 | 0.36 | 2.41% | 14.51 | 15.33 | 98266 | 14684 | 5.74% |
| 2024-11-08 | 15.20 | 14.94 | 0.58 | 4.04% | 14.76 | 15.64 | 145731 | 21944 | 8.51% |
| 2024-11-07 | 13.96 | 14.36 | 0.36 | 2.57% | 13.85 | 14.49 | 82212 | 11714 | 4.80% |
| 2024-11-06 | 13.82 | 14.00 | 0.38 | 2.79% | 13.55 | 14.35 | 118527 | 16568 | 6.92% |
| 2024-11-05 | 13.47 | 13.62 | 0.15 | 1.11% | 13.29 | 13.77 | 83030 | 11232 | 4.85% |
| 2024-11-04 | 13.50 | 13.47 | 0.15 | 1.13% | 13.28 | 13.60 | 54456 | 7307 | 3.18% |
| 2024-11-01 | 13.90 | 13.32 | -0.50 | -3.62% | 13.20 | 13.93 | 76132 | 10230 | 4.45% |
| 2024-10-31 | 13.92 | 13.82 | 0.11 | 0.80% | 13.62 | 14.04 | 103362 | 14306 | 6.04% |
| 2024-10-30 | 14.00 | 13.71 | -0.66 | -4.59% | 13.56 | 14.19 | 154381 | 21293 | 9.02% |
| 2024-10-29 | 15.20 | 14.37 | -0.26 | -1.78% | 14.35 | 15.66 | 259934 | 39285 | 15.18% |
| 2024-10-28 | 13.55 | 14.63 | 1.33 | 10.00% | 13.30 | 14.63 | 174138 | 24310 | 10.17% |
| 2024-10-25 | 14.20 | 13.30 | -0.18 | -1.34% | 12.99 | 14.20 | 210767 | 28237 | 12.31% |
| 2024-10-24 | 12.45 | 13.48 | 1.23 | 10.04% | 12.44 | 13.48 | 65430 | 8733 | 3.82% |
| 2024-10-23 | 12.54 | 12.25 | -0.27 | -2.16% | 12.20 | 12.56 | 38119 | 4715 | 2.23% |
| 2024-10-22 | 12.13 | 12.52 | 0.41 | 3.39% | 12.11 | 12.56 | 54320 | 6725 | 3.17% |
| 2024-10-21 | 11.97 | 12.11 | 0.20 | 1.68% | 11.88 | 12.15 | 42882 | 5158 | 2.50% |
| 2024-10-18 | 11.68 | 11.91 | 0.12 | 1.02% | 11.68 | 12.02 | 47182 | 5613 | 2.76% |
| 2024-10-17 | 11.72 | 11.79 | 0.07 | 0.60% | 11.68 | 12.00 | 30871 | 3656 | 1.80% |
| 2024-10-16 | 11.50 | 11.72 | 0.04 | 0.34% | 11.48 | 11.88 | 27229 | 3187 | 1.59% |
| 2024-10-15 | 11.70 | 11.68 | -0.04 | -0.34% | 11.58 | 11.90 | 36015 | 4234 | 2.10% |
| 2024-10-14 | 11.61 | 11.72 | 0.11 | 0.95% | 11.46 | 11.84 | 32576 | 3795 | 1.90% |
| 2024-10-11 | 11.99 | 11.61 | -0.27 | -2.27% | 11.50 | 11.99 | 40082 | 4678 | 2.34% |
| 2024-10-10 | 11.72 | 11.88 | 0.15 | 1.28% | 11.63 | 12.10 | 47501 | 5666 | 2.77% |
| 2024-10-09 | 12.74 | 11.73 | -1.14 | -8.86% | 11.62 | 12.74 | 73966 | 8920 | 4.32% |
| 2024-10-08 | 13.66 | 12.87 | 0.45 | 3.62% | 12.24 | 13.66 | 122019 | 15665 | 7.13% |
| 2024-09-30 | 11.78 | 12.42 | 1.02 | 8.95% | 11.40 | 12.47 | 101570 | 12166 | 5.93% |
| 2024-09-27 | 11.12 | 11.40 | 0.41 | 3.73% | 11.04 | 11.40 | 38140 | 4285 | 2.23% |
| 2024-09-26 | 10.71 | 10.99 | 0.22 | 2.04% | 10.68 | 11.00 | 29418 | 3203 | 1.72% |
| 2024-09-25 | 10.78 | 10.77 | 0.09 | 0.84% | 10.70 | 10.99 | 33216 | 3602 | 1.94% |
| 2024-09-24 | 10.42 | 10.68 | 0.32 | 3.09% | 10.42 | 10.69 | 23106 | 2442 | 1.35% |
| 2024-09-23 | 10.46 | 10.36 | 0.00 | 0.00% | 10.32 | 10.49 | 14602 | 1519 | 0.85% |
| 2024-09-20 | 10.51 | 10.36 | -0.19 | -1.80% | 10.35 | 10.54 | 14985 | 1559 | 0.88% |
| 2024-09-19 | 10.27 | 10.55 | 0.24 | 2.33% | 10.24 | 10.57 | 27744 | 2899 | 1.62% |
| 2024-09-18 | 10.50 | 10.31 | -0.08 | -0.77% | 10.13 | 10.60 | 30711 | 3169 | 1.79% |
| 2024-09-13 | 10.55 | 10.39 | -0.15 | -1.42% | 10.39 | 10.65 | 16152 | 1692 | 0.94% |
| 2024-09-12 | 10.58 | 10.54 | -0.08 | -0.75% | 10.54 | 10.76 | 15078 | 1606 | 0.88% |
| 2024-09-11 | 10.70 | 10.62 | -0.08 | -0.75% | 10.55 | 10.74 | 18129 | 1930 | 1.06% |
| 2024-09-10 | 10.69 | 10.70 | 0.01 | 0.09% | 10.53 | 10.78 | 17329 | 1840 | 1.01% |
| 2024-09-09 | 10.52 | 10.69 | 0.13 | 1.23% | 10.46 | 10.78 | 22646 | 2413 | 1.32% |
| 2024-09-06 | 10.71 | 10.56 | -0.20 | -1.86% | 10.55 | 10.84 | 20752 | 2208 | 1.21% |
| 2024-09-05 | 10.55 | 10.76 | 0.14 | 1.32% | 10.55 | 10.80 | 19881 | 2129 | 1.16% |
| 2024-09-04 | 10.77 | 10.62 | -0.18 | -1.67% | 10.61 | 10.85 | 19310 | 2069 | 1.13% |
| 2024-09-03 | 10.73 | 10.80 | 0.04 | 0.37% | 10.68 | 10.90 | 18488 | 1995 | 1.08% |
| 2024-09-02 | 10.96 | 10.76 | -0.16 | -1.47% | 10.76 | 11.11 | 27083 | 2953 | 1.58% |
| 2024-08-30 | 10.77 | 10.92 | 0.14 | 1.30% | 10.71 | 11.08 | 33281 | 3635 | 1.94% |
| 2024-08-29 | 10.59 | 10.78 | 0.12 | 1.13% | 10.51 | 10.79 | 24229 | 2592 | 1.42% |
| 2024-08-28 | 10.55 | 10.66 | 0.00 | 0.00% | 10.51 | 10.82 | 22872 | 2445 | 1.34% |
| 2024-08-27 | 10.68 | 10.66 | -0.02 | -0.19% | 10.56 | 10.86 | 27606 | 2952 | 1.61% |
| 2024-08-26 | 10.57 | 10.68 | 0.12 | 1.14% | 10.39 | 10.69 | 26597 | 2817 | 1.55% |
| 2024-08-23 | 10.63 | 10.56 | -0.24 | -2.22% | 10.54 | 10.80 | 33296 | 3536 | 1.94% |
| 2024-08-22 | 10.97 | 10.80 | -0.17 | -1.55% | 10.77 | 11.07 | 30774 | 3351 | 1.80% |
| 2024-08-21 | 10.92 | 10.97 | -0.06 | -0.54% | 10.82 | 11.08 | 32463 | 3561 | 1.90% |
| 2024-08-20 | 11.22 | 11.03 | 0.05 | 0.46% | 10.92 | 11.30 | 54273 | 6025 | 3.17% |
| 2024-08-19 | 11.38 | 10.98 | -0.44 | -3.85% | 10.96 | 11.38 | 56212 | 6235 | 3.28% |
| 2024-08-16 | 11.31 | 11.42 | 0.03 | 0.26% | 11.20 | 11.47 | 45785 | 5206 | 2.67% |
| 2024-08-15 | 11.41 | 11.39 | -0.04 | -0.35% | 11.18 | 11.52 | 50780 | 5784 | 2.97% |
| 2024-08-14 | 11.54 | 11.43 | -0.12 | -1.04% | 11.32 | 11.59 | 64107 | 7325 | 3.74% |
| 2024-08-13 | 11.67 | 11.55 | -0.46 | -3.83% | 11.37 | 12.00 | 110409 | 12725 | 6.45% |