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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 15.30 | 15.72 | 0.46 | 3.01% | 15.20 | 15.80 | 73388 | 11455 | 3.20% |
| 2024-11-19 | 14.83 | 15.26 | 0.51 | 3.46% | 14.65 | 15.26 | 46513 | 6955 | 2.03% |
| 2024-11-18 | 14.84 | 14.75 | 0.00 | 0.00% | 14.30 | 15.29 | 87298 | 12884 | 3.80% |
| 2024-11-15 | 15.15 | 14.75 | -0.36 | -2.38% | 14.74 | 15.42 | 55678 | 8390 | 2.43% |
| 2024-11-14 | 15.35 | 15.11 | -0.43 | -2.77% | 15.11 | 15.98 | 68121 | 10639 | 2.97% |
| 2024-11-13 | 15.81 | 15.54 | -0.36 | -2.26% | 15.09 | 15.85 | 89853 | 13868 | 3.92% |
| 2024-11-12 | 16.20 | 15.90 | 0.20 | 1.27% | 15.32 | 16.88 | 148705 | 23786 | 6.48% |
| 2024-11-11 | 15.68 | 15.70 | 0.01 | 0.06% | 15.24 | 15.96 | 88495 | 13717 | 3.86% |
| 2024-11-08 | 16.05 | 15.69 | -0.18 | -1.13% | 15.55 | 16.38 | 76330 | 12152 | 3.33% |
| 2024-11-07 | 15.88 | 15.87 | -0.13 | -0.81% | 15.50 | 16.28 | 63635 | 10096 | 2.77% |
| 2024-11-06 | 15.12 | 16.00 | 0.71 | 4.64% | 15.12 | 16.65 | 139020 | 22133 | 6.06% |
| 2024-11-05 | 15.06 | 15.29 | 0.14 | 0.92% | 14.81 | 15.55 | 108948 | 16463 | 4.75% |
| 2024-11-04 | 15.01 | 15.15 | -0.39 | -2.51% | 14.83 | 15.37 | 103856 | 15632 | 4.53% |
| 2024-11-01 | 15.22 | 15.54 | 0.12 | 0.78% | 14.45 | 15.90 | 184730 | 27922 | 8.05% |
| 2024-10-31 | 16.75 | 15.42 | -0.87 | -5.34% | 14.91 | 17.35 | 305281 | 49340 | 13.30% |
| 2024-10-30 | 14.57 | 16.29 | 1.48 | 9.99% | 14.55 | 16.29 | 171222 | 26791 | 7.46% |
| 2024-10-29 | 14.30 | 14.81 | 0.52 | 3.64% | 13.88 | 15.36 | 188076 | 27701 | 8.20% |
| 2024-10-28 | 14.50 | 14.29 | -0.01 | -0.07% | 14.04 | 15.20 | 176526 | 25831 | 7.69% |
| 2024-10-25 | 13.90 | 14.30 | 0.37 | 2.66% | 13.66 | 14.40 | 134450 | 18865 | 5.86% |
| 2024-10-24 | 13.77 | 13.93 | -0.23 | -1.62% | 12.81 | 14.11 | 203121 | 27421 | 8.85% |
| 2024-10-23 | 13.00 | 14.16 | 1.28 | 9.94% | 12.63 | 14.17 | 247444 | 33658 | 10.78% |
| 2024-10-22 | 11.88 | 12.88 | 1.00 | 8.42% | 11.70 | 13.06 | 249737 | 30845 | 10.88% |
| 2024-10-21 | 11.40 | 11.88 | 1.08 | 10.00% | 11.20 | 11.88 | 185397 | 21895 | 8.08% |
| 2024-10-18 | 10.50 | 10.80 | 0.35 | 3.35% | 10.44 | 10.90 | 43293 | 4625 | 1.89% |
| 2024-10-17 | 10.59 | 10.45 | -0.12 | -1.14% | 10.43 | 10.80 | 33094 | 3511 | 1.44% |
| 2024-10-16 | 10.38 | 10.57 | 0.06 | 0.57% | 10.38 | 10.63 | 23488 | 2475 | 1.02% |
| 2024-10-15 | 10.71 | 10.51 | -0.21 | -1.96% | 10.51 | 10.89 | 24281 | 2590 | 1.06% |
| 2024-10-14 | 10.48 | 10.72 | 0.24 | 2.29% | 10.37 | 10.72 | 32879 | 3486 | 1.43% |
| 2024-10-11 | 11.15 | 10.48 | -0.55 | -4.99% | 10.38 | 11.15 | 44984 | 4813 | 1.96% |
| 2024-10-10 | 11.20 | 11.03 | -0.09 | -0.81% | 10.90 | 11.33 | 53536 | 5968 | 2.33% |
| 2024-10-09 | 11.71 | 11.12 | -0.74 | -6.24% | 11.02 | 11.73 | 89265 | 10127 | 3.89% |
| 2024-10-08 | 12.46 | 11.86 | 0.53 | 4.68% | 11.30 | 12.46 | 116815 | 13834 | 5.09% |
| 2024-09-30 | 10.94 | 11.33 | 0.83 | 7.90% | 10.54 | 11.44 | 104767 | 11568 | 4.57% |
| 2024-09-27 | 10.28 | 10.50 | 0.39 | 3.86% | 10.18 | 10.56 | 33740 | 3494 | 1.47% |
| 2024-09-26 | 9.75 | 10.11 | 0.28 | 2.85% | 9.74 | 10.11 | 28881 | 2875 | 1.26% |
| 2024-09-25 | 9.75 | 9.83 | 0.15 | 1.55% | 9.75 | 10.00 | 32409 | 3201 | 1.41% |
| 2024-09-24 | 9.46 | 9.68 | 0.22 | 2.33% | 9.39 | 9.72 | 26678 | 2560 | 1.16% |
| 2024-09-23 | 9.43 | 9.46 | 0.00 | 0.00% | 9.39 | 9.56 | 15529 | 1470 | 0.68% |
| 2024-09-20 | 9.59 | 9.46 | -0.09 | -0.94% | 9.44 | 9.64 | 12713 | 1210 | 0.55% |
| 2024-09-19 | 9.39 | 9.55 | 0.22 | 2.36% | 9.34 | 9.60 | 16513 | 1571 | 0.72% |
| 2024-09-18 | 9.38 | 9.33 | -0.04 | -0.43% | 9.16 | 9.48 | 17020 | 1581 | 0.74% |
| 2024-09-13 | 9.67 | 9.37 | -0.30 | -3.10% | 9.37 | 9.70 | 22476 | 2140 | 0.98% |
| 2024-09-12 | 9.74 | 9.67 | -0.08 | -0.82% | 9.67 | 9.85 | 14457 | 1410 | 0.63% |
| 2024-09-11 | 9.84 | 9.75 | -0.10 | -1.02% | 9.71 | 9.88 | 16812 | 1645 | 0.73% |
| 2024-09-10 | 9.63 | 9.85 | 0.16 | 1.65% | 9.63 | 9.86 | 24796 | 2419 | 1.08% |
| 2024-09-09 | 9.66 | 9.69 | -0.03 | -0.31% | 9.51 | 9.77 | 28282 | 2740 | 1.23% |
| 2024-09-06 | 9.84 | 9.72 | -0.12 | -1.22% | 9.70 | 10.18 | 34085 | 3385 | 1.49% |
| 2024-09-05 | 9.61 | 9.84 | 0.20 | 2.07% | 9.61 | 9.87 | 26473 | 2595 | 1.15% |
| 2024-09-04 | 9.66 | 9.64 | -0.09 | -0.92% | 9.59 | 9.79 | 21601 | 2088 | 0.94% |
| 2024-09-03 | 9.43 | 9.73 | 0.17 | 1.78% | 9.42 | 9.90 | 35505 | 3442 | 1.55% |
| 2024-09-02 | 10.07 | 9.56 | -0.24 | -2.45% | 9.53 | 10.24 | 42078 | 4158 | 1.83% |
| 2024-08-30 | 9.63 | 9.80 | 0.18 | 1.87% | 9.60 | 10.09 | 48213 | 4755 | 2.10% |
| 2024-08-29 | 9.28 | 9.62 | 0.32 | 3.44% | 9.20 | 9.66 | 27108 | 2574 | 1.18% |
| 2024-08-28 | 9.16 | 9.30 | 0.05 | 0.54% | 9.13 | 9.41 | 15300 | 1423 | 0.67% |
| 2024-08-27 | 9.44 | 9.25 | -0.21 | -2.22% | 9.16 | 9.51 | 27801 | 2585 | 1.21% |
| 2024-08-26 | 9.32 | 9.46 | 0.13 | 1.39% | 9.19 | 9.52 | 36990 | 3481 | 1.61% |
| 2024-08-23 | 9.58 | 9.33 | -0.28 | -2.91% | 9.30 | 9.58 | 35898 | 3376 | 1.56% |
| 2024-08-22 | 9.89 | 9.61 | -0.29 | -2.93% | 9.51 | 9.90 | 28414 | 2757 | 1.24% |
| 2024-08-21 | 9.82 | 9.90 | 0.02 | 0.20% | 9.77 | 9.95 | 19459 | 1923 | 0.85% |
| 2024-08-20 | 10.05 | 9.88 | -0.23 | -2.27% | 9.76 | 10.10 | 37579 | 3716 | 1.64% |
| 2024-08-19 | 10.15 | 10.11 | -0.05 | -0.49% | 9.94 | 10.30 | 28455 | 2885 | 1.24% |
| 2024-08-16 | 10.26 | 10.16 | -0.14 | -1.36% | 10.12 | 10.38 | 26480 | 2716 | 1.15% |
| 2024-08-15 | 10.37 | 10.30 | -0.11 | -1.06% | 10.14 | 10.43 | 32602 | 3358 | 1.42% |
| 2024-08-14 | 10.43 | 10.41 | -0.08 | -0.76% | 10.37 | 10.69 | 34584 | 3645 | 1.51% |
| 2024-08-13 | 10.47 | 10.49 | -0.08 | -0.76% | 10.28 | 10.56 | 38448 | 3994 | 1.68% |