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 | 16.72 | 16.91 | -0.40 | -2.31% | 16.72 | 17.94 | 299973 | 51699 | 14.91% |
| 2024-11-20 | 17.00 | 17.31 | 0.50 | 2.97% | 16.82 | 18.36 | 424414 | 74694 | 21.09% |
| 2024-11-19 | 15.48 | 16.81 | 1.53 | 10.01% | 14.95 | 16.81 | 269895 | 43588 | 13.41% |
| 2024-11-18 | 14.50 | 15.28 | 0.58 | 3.95% | 14.12 | 15.46 | 204373 | 30503 | 10.16% |
| 2024-11-15 | 14.55 | 14.70 | 0.16 | 1.10% | 14.55 | 15.14 | 124284 | 18496 | 6.18% |
| 2024-11-14 | 14.64 | 14.54 | -0.09 | -0.62% | 14.23 | 15.35 | 157235 | 23293 | 7.81% |
| 2024-11-13 | 14.64 | 14.63 | -0.05 | -0.34% | 14.20 | 14.93 | 88859 | 12911 | 4.42% |
| 2024-11-12 | 15.15 | 14.68 | -0.16 | -1.08% | 14.52 | 15.51 | 143314 | 21435 | 7.12% |
| 2024-11-11 | 13.99 | 14.84 | 0.82 | 5.85% | 13.95 | 15.15 | 160310 | 23569 | 7.97% |
| 2024-11-08 | 14.12 | 14.02 | -0.10 | -0.71% | 14.00 | 14.58 | 112642 | 16088 | 5.60% |
| 2024-11-07 | 14.15 | 14.12 | -0.01 | -0.07% | 13.80 | 14.15 | 94736 | 13225 | 4.71% |
| 2024-11-06 | 13.74 | 14.13 | 0.39 | 2.84% | 13.60 | 14.48 | 140770 | 19785 | 7.00% |
| 2024-11-05 | 13.06 | 13.74 | 0.75 | 5.77% | 13.01 | 13.76 | 106893 | 14462 | 5.31% |
| 2024-11-04 | 12.52 | 12.99 | 0.31 | 2.44% | 12.52 | 13.02 | 81587 | 10448 | 4.05% |
| 2024-11-01 | 13.88 | 12.68 | -1.29 | -9.23% | 12.64 | 13.98 | 141799 | 18671 | 7.05% |
| 2024-10-31 | 13.90 | 13.97 | -0.05 | -0.36% | 13.58 | 14.30 | 116613 | 16239 | 5.80% |
| 2024-10-30 | 13.59 | 14.02 | 0.22 | 1.59% | 13.51 | 14.18 | 81867 | 11396 | 4.07% |
| 2024-10-29 | 14.66 | 13.80 | -0.86 | -5.87% | 13.79 | 14.66 | 153683 | 21801 | 7.64% |
| 2024-10-28 | 14.86 | 14.66 | -0.55 | -3.62% | 14.40 | 15.05 | 178555 | 26265 | 8.87% |
| 2024-10-25 | 14.50 | 15.21 | 0.66 | 4.54% | 14.16 | 15.70 | 240751 | 35517 | 11.96% |
| 2024-10-24 | 13.66 | 14.55 | 0.92 | 6.75% | 13.64 | 14.79 | 242535 | 34546 | 12.05% |
| 2024-10-23 | 13.53 | 13.63 | 0.10 | 0.74% | 13.40 | 13.76 | 103317 | 14038 | 5.13% |
| 2024-10-22 | 13.98 | 13.53 | -0.47 | -3.36% | 13.41 | 13.98 | 160815 | 21898 | 7.99% |
| 2024-10-21 | 13.92 | 14.00 | -0.18 | -1.27% | 13.60 | 14.25 | 219739 | 30574 | 10.92% |
| 2024-10-18 | 14.33 | 14.18 | -0.45 | -3.08% | 14.11 | 14.98 | 298784 | 43235 | 14.85% |
| 2024-10-17 | 13.90 | 14.63 | 0.60 | 4.28% | 13.51 | 15.00 | 314747 | 44646 | 15.64% |
| 2024-10-16 | 12.70 | 14.03 | 1.01 | 7.76% | 12.55 | 14.28 | 350253 | 47718 | 17.41% |
| 2024-10-15 | 12.10 | 13.02 | 0.75 | 6.11% | 11.80 | 13.02 | 263058 | 32454 | 13.07% |
| 2024-10-14 | 12.48 | 12.27 | -0.22 | -1.76% | 11.80 | 12.48 | 212418 | 25686 | 10.56% |
| 2024-10-11 | 11.45 | 12.49 | 0.75 | 6.39% | 10.66 | 12.67 | 318793 | 38046 | 15.84% |
| 2024-10-10 | 11.36 | 11.74 | 0.26 | 2.26% | 10.71 | 12.12 | 210960 | 24050 | 10.48% |
| 2024-10-09 | 12.70 | 11.48 | -1.28 | -10.03% | 11.48 | 12.70 | 180403 | 21292 | 8.97% |
| 2024-10-08 | 13.40 | 12.76 | 0.57 | 4.68% | 11.90 | 13.41 | 270408 | 34368 | 13.44% |
| 2024-09-30 | 11.89 | 12.19 | 0.96 | 8.55% | 11.22 | 12.28 | 276074 | 32598 | 13.72% |
| 2024-09-27 | 11.13 | 11.23 | 0.80 | 7.67% | 10.67 | 11.46 | 157616 | 17407 | 7.83% |
| 2024-09-26 | 9.38 | 10.43 | 0.95 | 10.02% | 9.38 | 10.43 | 49796 | 5055 | 2.47% |
| 2024-09-25 | 9.48 | 9.48 | 0.10 | 1.07% | 9.43 | 9.69 | 45762 | 4368 | 2.27% |
| 2024-09-24 | 9.03 | 9.38 | 0.37 | 4.11% | 9.03 | 9.38 | 48622 | 4489 | 2.42% |
| 2024-09-23 | 9.05 | 9.01 | 0.02 | 0.22% | 8.91 | 9.19 | 28750 | 2604 | 1.43% |
| 2024-09-20 | 9.15 | 8.99 | -0.07 | -0.77% | 8.92 | 9.15 | 36450 | 3283 | 1.81% |
| 2024-09-19 | 8.59 | 9.06 | 0.51 | 5.96% | 8.57 | 9.25 | 63965 | 5744 | 3.18% |
| 2024-09-18 | 8.71 | 8.55 | -0.16 | -1.84% | 8.31 | 8.76 | 36314 | 3072 | 1.80% |
| 2024-09-13 | 8.95 | 8.71 | -0.23 | -2.57% | 8.68 | 8.98 | 30360 | 2670 | 1.51% |
| 2024-09-12 | 9.18 | 8.94 | -0.13 | -1.43% | 8.93 | 9.19 | 25890 | 2342 | 1.29% |
| 2024-09-11 | 9.08 | 9.07 | -0.02 | -0.22% | 9.03 | 9.19 | 26210 | 2386 | 1.30% |
| 2024-09-10 | 9.07 | 9.09 | 0.04 | 0.44% | 8.85 | 9.13 | 31962 | 2870 | 1.59% |
| 2024-09-09 | 9.00 | 9.05 | 0.05 | 0.56% | 8.88 | 9.17 | 31184 | 2818 | 1.55% |
| 2024-09-06 | 9.27 | 9.00 | -0.27 | -2.91% | 8.98 | 9.29 | 34991 | 3178 | 1.74% |
| 2024-09-05 | 9.19 | 9.27 | 0.08 | 0.87% | 9.15 | 9.30 | 27654 | 2549 | 1.37% |
| 2024-09-04 | 9.23 | 9.19 | -0.10 | -1.08% | 9.09 | 9.35 | 37594 | 3460 | 1.87% |
| 2024-09-03 | 9.18 | 9.29 | 0.13 | 1.42% | 9.11 | 9.42 | 37870 | 3519 | 1.88% |
| 2024-09-02 | 9.45 | 9.16 | -0.29 | -3.07% | 9.16 | 9.55 | 35696 | 3327 | 1.77% |
| 2024-08-30 | 9.07 | 9.45 | 0.38 | 4.19% | 9.06 | 9.60 | 58270 | 5494 | 2.90% |
| 2024-08-29 | 8.75 | 9.07 | 0.23 | 2.60% | 8.75 | 9.16 | 48634 | 4368 | 2.42% |
| 2024-08-28 | 8.68 | 8.84 | 0.14 | 1.61% | 8.60 | 8.91 | 31474 | 2768 | 1.56% |
| 2024-08-27 | 8.83 | 8.70 | -0.11 | -1.25% | 8.68 | 8.90 | 27314 | 2394 | 1.36% |
| 2024-08-26 | 8.71 | 8.81 | 0.04 | 0.46% | 8.71 | 8.99 | 36317 | 3213 | 1.80% |
| 2024-08-23 | 8.58 | 8.77 | 0.17 | 1.98% | 8.51 | 8.99 | 56287 | 4943 | 2.80% |
| 2024-08-22 | 8.85 | 8.60 | -0.25 | -2.82% | 8.60 | 8.94 | 23079 | 2017 | 1.15% |
| 2024-08-21 | 8.68 | 8.85 | 0.16 | 1.84% | 8.64 | 8.90 | 33240 | 2932 | 1.65% |
| 2024-08-20 | 8.82 | 8.69 | -0.15 | -1.70% | 8.66 | 8.89 | 31257 | 2732 | 1.55% |
| 2024-08-19 | 8.95 | 8.84 | -0.13 | -1.45% | 8.81 | 9.13 | 36461 | 3253 | 1.81% |
| 2024-08-16 | 9.18 | 8.97 | -0.17 | -1.86% | 8.97 | 9.21 | 31570 | 2862 | 1.57% |
| 2024-08-15 | 8.98 | 9.14 | 0.19 | 2.12% | 8.83 | 9.25 | 53906 | 4896 | 2.68% |
| 2024-08-14 | 9.15 | 8.95 | -0.22 | -2.40% | 8.90 | 9.27 | 42120 | 3798 | 2.09% |
| 2024-08-13 | 9.27 | 9.17 | -0.02 | -0.22% | 9.01 | 9.27 | 34780 | 3169 | 1.73% |