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 | 15.79 | 15.71 | 0.01 | 0.06% | 15.51 | 16.24 | 39127 | 6229 | 1.41% |
| 2024-11-20 | 15.18 | 15.70 | 0.51 | 3.36% | 15.16 | 16.10 | 52318 | 8180 | 1.89% |
| 2024-11-19 | 14.78 | 15.19 | 0.49 | 3.33% | 14.73 | 15.25 | 38880 | 5826 | 1.40% |
| 2024-11-18 | 15.01 | 14.70 | -0.33 | -2.20% | 14.41 | 15.20 | 45847 | 6766 | 1.65% |
| 2024-11-15 | 15.56 | 15.03 | -0.61 | -3.90% | 14.89 | 15.72 | 50258 | 7697 | 1.81% |
| 2024-11-14 | 16.11 | 15.64 | -0.62 | -3.81% | 15.58 | 16.48 | 51039 | 8201 | 1.84% |
| 2024-11-13 | 16.31 | 16.26 | -0.31 | -1.87% | 15.87 | 16.92 | 61422 | 10036 | 2.21% |
| 2024-11-12 | 15.61 | 16.57 | 0.99 | 6.35% | 15.46 | 17.59 | 120901 | 20048 | 4.36% |
| 2024-11-11 | 14.86 | 15.58 | 0.62 | 4.14% | 14.86 | 15.65 | 58336 | 9002 | 2.10% |
| 2024-11-08 | 15.09 | 14.96 | 0.06 | 0.40% | 14.89 | 15.39 | 54047 | 8182 | 1.95% |
| 2024-11-07 | 14.60 | 14.90 | 0.21 | 1.43% | 14.51 | 15.01 | 36950 | 5482 | 1.33% |
| 2024-11-06 | 14.55 | 14.69 | 0.08 | 0.55% | 14.47 | 15.08 | 52011 | 7691 | 1.88% |
| 2024-11-05 | 14.37 | 14.61 | 0.31 | 2.17% | 14.17 | 14.74 | 53277 | 7714 | 1.92% |
| 2024-11-04 | 13.70 | 14.30 | 0.70 | 5.15% | 13.57 | 14.38 | 54611 | 7740 | 1.97% |
| 2024-11-01 | 13.85 | 13.60 | -0.40 | -2.86% | 13.42 | 14.40 | 56201 | 7776 | 2.03% |
| 2024-10-31 | 13.80 | 14.00 | 0.05 | 0.36% | 13.53 | 14.11 | 46145 | 6412 | 1.66% |
| 2024-10-30 | 14.13 | 13.95 | -0.21 | -1.48% | 13.74 | 14.23 | 44417 | 6201 | 1.60% |
| 2024-10-29 | 14.78 | 14.16 | -0.70 | -4.71% | 14.13 | 15.01 | 64546 | 9313 | 2.33% |
| 2024-10-28 | 15.24 | 14.86 | -0.14 | -0.93% | 14.80 | 15.30 | 49155 | 7370 | 1.77% |
| 2024-10-25 | 14.51 | 15.00 | 0.36 | 2.46% | 14.43 | 15.33 | 59843 | 8946 | 2.16% |
| 2024-10-24 | 14.08 | 14.64 | 0.33 | 2.31% | 14.03 | 15.10 | 89017 | 13087 | 3.21% |
| 2024-10-23 | 13.89 | 14.31 | 0.37 | 2.65% | 13.76 | 14.38 | 69933 | 9888 | 2.52% |
| 2024-10-22 | 13.60 | 13.94 | 0.24 | 1.75% | 13.39 | 14.15 | 60320 | 8305 | 2.17% |
| 2024-10-21 | 13.11 | 13.70 | 0.64 | 4.90% | 13.03 | 13.98 | 73521 | 9959 | 2.65% |
| 2024-10-18 | 12.39 | 13.06 | 0.61 | 4.90% | 12.36 | 13.45 | 58338 | 7499 | 2.10% |
| 2024-10-17 | 12.76 | 12.45 | -0.18 | -1.43% | 12.40 | 12.88 | 33504 | 4232 | 1.21% |
| 2024-10-16 | 12.69 | 12.63 | -0.14 | -1.10% | 12.52 | 12.99 | 32356 | 4118 | 1.17% |
| 2024-10-15 | 13.07 | 12.77 | -0.31 | -2.37% | 12.77 | 13.30 | 39138 | 5104 | 1.41% |
| 2024-10-14 | 13.00 | 13.08 | 0.26 | 2.03% | 12.53 | 13.14 | 40267 | 5197 | 1.45% |
| 2024-10-11 | 13.30 | 12.82 | -0.66 | -4.90% | 12.71 | 13.56 | 62243 | 8091 | 2.24% |
| 2024-10-10 | 13.94 | 13.48 | -0.34 | -2.46% | 13.36 | 14.37 | 76150 | 10434 | 2.75% |
| 2024-10-09 | 15.00 | 13.82 | -1.82 | -11.64% | 13.82 | 15.23 | 115656 | 16840 | 4.17% |
| 2024-10-08 | 15.88 | 15.64 | 2.26 | 16.89% | 14.16 | 15.88 | 148760 | 22454 | 5.36% |
| 2024-09-30 | 12.20 | 13.38 | 1.82 | 15.74% | 11.88 | 13.62 | 138028 | 17566 | 4.98% |
| 2024-09-27 | 11.00 | 11.56 | 0.75 | 6.94% | 10.94 | 11.56 | 56457 | 6362 | 2.04% |
| 2024-09-26 | 10.30 | 10.81 | 0.51 | 4.95% | 10.29 | 10.90 | 52354 | 5607 | 1.89% |
| 2024-09-25 | 10.36 | 10.30 | -0.01 | -0.10% | 10.27 | 10.58 | 34909 | 3637 | 1.26% |
| 2024-09-24 | 9.91 | 10.31 | 0.51 | 5.20% | 9.82 | 10.36 | 32812 | 3324 | 1.18% |
| 2024-09-23 | 9.89 | 9.80 | -0.09 | -0.91% | 9.76 | 10.00 | 14293 | 1407 | 0.52% |
| 2024-09-20 | 9.99 | 9.89 | -0.14 | -1.40% | 9.83 | 10.05 | 13711 | 1360 | 0.49% |
| 2024-09-19 | 9.89 | 10.03 | 0.12 | 1.21% | 9.89 | 10.10 | 19510 | 1960 | 0.70% |
| 2024-09-18 | 10.05 | 9.91 | -0.09 | -0.90% | 9.71 | 10.05 | 16026 | 1580 | 0.58% |
| 2024-09-13 | 10.25 | 10.00 | -0.29 | -2.82% | 9.98 | 10.35 | 16586 | 1681 | 0.60% |
| 2024-09-12 | 10.21 | 10.29 | 0.08 | 0.78% | 10.13 | 10.40 | 25047 | 2589 | 0.90% |
| 2024-09-11 | 9.96 | 10.21 | 0.19 | 1.90% | 9.94 | 10.25 | 22536 | 2291 | 0.81% |
| 2024-09-10 | 9.95 | 10.02 | 0.16 | 1.62% | 9.84 | 10.11 | 25064 | 2499 | 0.90% |
| 2024-09-09 | 9.87 | 9.86 | -0.01 | -0.10% | 9.78 | 10.04 | 20908 | 2073 | 0.75% |
| 2024-09-06 | 10.27 | 9.87 | -0.40 | -3.89% | 9.77 | 10.29 | 29742 | 2973 | 1.07% |
| 2024-09-05 | 10.25 | 10.27 | 0.09 | 0.88% | 10.18 | 10.38 | 21704 | 2233 | 0.78% |
| 2024-09-04 | 10.22 | 10.18 | -0.05 | -0.49% | 10.15 | 10.38 | 30352 | 3108 | 1.09% |
| 2024-09-03 | 10.30 | 10.23 | 0.01 | 0.10% | 10.16 | 10.49 | 35449 | 3650 | 1.28% |
| 2024-09-02 | 10.17 | 10.22 | 0.22 | 2.20% | 10.02 | 10.89 | 84135 | 8778 | 3.03% |
| 2024-08-30 | 9.94 | 10.00 | 0.02 | 0.20% | 9.91 | 10.15 | 31709 | 3185 | 1.14% |
| 2024-08-29 | 9.50 | 9.98 | 0.38 | 3.96% | 9.50 | 10.04 | 33002 | 3258 | 1.19% |
| 2024-08-28 | 9.58 | 9.60 | 0.00 | 0.00% | 9.45 | 9.75 | 21280 | 2043 | 0.77% |
| 2024-08-27 | 9.46 | 9.60 | 0.13 | 1.37% | 9.38 | 9.94 | 46831 | 4564 | 1.69% |
| 2024-08-26 | 9.22 | 9.47 | 0.68 | 7.74% | 9.21 | 9.70 | 50120 | 4749 | 1.81% |
| 2024-08-23 | 8.75 | 8.79 | -0.02 | -0.23% | 8.61 | 8.88 | 12455 | 1089 | 0.45% |
| 2024-08-22 | 9.28 | 8.81 | -0.43 | -4.65% | 8.74 | 9.31 | 25474 | 2284 | 0.92% |
| 2024-08-21 | 9.36 | 9.24 | -0.12 | -1.28% | 9.22 | 9.43 | 10175 | 945 | 0.37% |
| 2024-08-20 | 9.69 | 9.36 | -0.35 | -3.60% | 9.33 | 9.77 | 20502 | 1949 | 0.74% |
| 2024-08-19 | 9.88 | 9.71 | -0.05 | -0.51% | 9.67 | 10.05 | 25491 | 2508 | 0.92% |
| 2024-08-16 | 9.56 | 9.76 | 0.27 | 2.85% | 9.43 | 9.83 | 29922 | 2899 | 1.08% |
| 2024-08-15 | 9.50 | 9.49 | 0.14 | 1.50% | 9.31 | 9.70 | 20566 | 1951 | 0.74% |
| 2024-08-14 | 9.51 | 9.35 | -0.20 | -2.09% | 9.35 | 9.60 | 10919 | 1028 | 0.39% |
| 2024-08-13 | 9.61 | 9.55 | -0.07 | -0.73% | 9.43 | 9.64 | 12322 | 1170 | 0.44% |