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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 15.88 | 15.50 | -0.57 | -3.55% | 15.49 | 16.81 | 93067 | 15081 | 5.21% |
| 2024-11-21 | 15.92 | 16.07 | -0.03 | -0.19% | 15.82 | 16.44 | 71302 | 11466 | 3.99% |
| 2024-11-20 | 15.86 | 16.10 | 0.59 | 3.80% | 15.68 | 16.33 | 82901 | 13247 | 4.64% |
| 2024-11-19 | 14.75 | 15.51 | 0.86 | 5.87% | 14.51 | 15.60 | 89602 | 13495 | 5.02% |
| 2024-11-18 | 15.89 | 14.65 | -1.21 | -7.63% | 14.46 | 16.10 | 112691 | 16704 | 6.31% |
| 2024-11-15 | 16.32 | 15.86 | -0.64 | -3.88% | 15.80 | 17.50 | 145702 | 24276 | 8.16% |
| 2024-11-14 | 17.47 | 16.50 | -0.79 | -4.57% | 16.42 | 17.53 | 86575 | 14734 | 4.85% |
| 2024-11-13 | 16.40 | 17.29 | 0.89 | 5.43% | 16.18 | 17.50 | 158323 | 27048 | 8.86% |
| 2024-11-12 | 17.49 | 16.40 | -0.75 | -4.37% | 16.24 | 17.55 | 102293 | 17182 | 5.73% |
| 2024-11-11 | 16.46 | 17.15 | 0.89 | 5.47% | 16.26 | 17.17 | 112087 | 18935 | 6.27% |
| 2024-11-08 | 16.18 | 16.26 | 0.21 | 1.31% | 16.16 | 16.78 | 117125 | 19267 | 6.56% |
| 2024-11-07 | 15.79 | 16.05 | 0.23 | 1.45% | 15.50 | 16.06 | 84899 | 13417 | 4.75% |
| 2024-11-06 | 15.70 | 15.82 | 0.12 | 0.76% | 15.58 | 16.22 | 109250 | 17394 | 6.11% |
| 2024-11-05 | 14.96 | 15.70 | 0.74 | 4.95% | 14.94 | 15.86 | 96068 | 14899 | 5.38% |
| 2024-11-04 | 14.50 | 14.96 | 0.37 | 2.54% | 14.45 | 14.98 | 70335 | 10419 | 3.94% |
| 2024-11-01 | 15.94 | 14.59 | -1.25 | -7.89% | 14.53 | 15.94 | 130228 | 19477 | 7.29% |
| 2024-10-31 | 15.55 | 15.84 | 0.22 | 1.41% | 15.31 | 16.33 | 152712 | 24271 | 8.55% |
| 2024-10-30 | 16.15 | 15.62 | -1.18 | -7.02% | 15.20 | 16.71 | 233114 | 36901 | 13.05% |
| 2024-10-29 | 18.51 | 16.80 | -0.40 | -2.33% | 16.70 | 19.04 | 336828 | 60842 | 18.85% |
| 2024-10-28 | 16.49 | 17.20 | 2.87 | 20.03% | 15.49 | 17.20 | 147337 | 24605 | 8.25% |
| 2024-10-25 | 13.98 | 14.33 | 0.34 | 2.43% | 13.95 | 14.36 | 59288 | 8404 | 3.32% |
| 2024-10-24 | 13.95 | 13.99 | -0.12 | -0.85% | 13.86 | 14.17 | 38177 | 5338 | 2.14% |
| 2024-10-23 | 14.18 | 14.11 | -0.09 | -0.63% | 13.86 | 14.59 | 72657 | 10366 | 4.07% |
| 2024-10-22 | 14.31 | 14.20 | -0.10 | -0.70% | 14.01 | 14.50 | 74090 | 10539 | 4.15% |
| 2024-10-21 | 14.10 | 14.30 | 0.40 | 2.88% | 14.08 | 14.68 | 94489 | 13563 | 5.29% |
| 2024-10-18 | 13.46 | 13.90 | 0.60 | 4.51% | 13.08 | 14.34 | 88291 | 12096 | 4.94% |
| 2024-10-17 | 13.26 | 13.30 | 0.26 | 1.99% | 13.06 | 13.56 | 59674 | 7985 | 3.34% |
| 2024-10-16 | 12.90 | 13.04 | -0.09 | -0.69% | 12.77 | 13.28 | 43417 | 5654 | 2.43% |
| 2024-10-15 | 13.39 | 13.13 | -0.37 | -2.74% | 13.13 | 13.83 | 62530 | 8440 | 3.50% |
| 2024-10-14 | 13.15 | 13.50 | 0.45 | 3.45% | 12.76 | 13.50 | 62495 | 8254 | 3.50% |
| 2024-10-11 | 13.80 | 13.05 | -0.90 | -6.45% | 12.93 | 13.90 | 69012 | 9146 | 3.86% |
| 2024-10-10 | 14.40 | 13.95 | 0.04 | 0.29% | 13.81 | 14.73 | 84331 | 12013 | 4.72% |
| 2024-10-09 | 15.92 | 13.91 | -2.45 | -14.98% | 13.91 | 16.05 | 133199 | 20307 | 7.46% |
| 2024-10-08 | 16.60 | 16.36 | 2.48 | 17.87% | 14.50 | 16.60 | 173316 | 27506 | 9.70% |
| 2024-09-30 | 12.45 | 13.88 | 2.01 | 16.93% | 12.45 | 13.95 | 133765 | 17721 | 7.49% |
| 2024-09-27 | 11.45 | 11.87 | 0.72 | 6.46% | 11.30 | 11.97 | 57486 | 6721 | 3.22% |
| 2024-09-26 | 10.81 | 11.15 | 0.26 | 2.39% | 10.75 | 11.16 | 41155 | 4519 | 2.30% |
| 2024-09-25 | 10.88 | 10.89 | 0.11 | 1.02% | 10.85 | 11.17 | 41125 | 4514 | 2.30% |
| 2024-09-24 | 10.53 | 10.78 | 0.31 | 2.96% | 10.35 | 10.80 | 37107 | 3939 | 2.08% |
| 2024-09-23 | 10.27 | 10.47 | 0.10 | 0.96% | 10.25 | 10.66 | 34072 | 3583 | 1.91% |
| 2024-09-20 | 10.36 | 10.37 | 0.05 | 0.48% | 10.31 | 10.57 | 25198 | 2624 | 1.41% |
| 2024-09-19 | 10.08 | 10.32 | 0.43 | 4.35% | 9.91 | 10.44 | 32880 | 3360 | 1.84% |
| 2024-09-18 | 9.99 | 9.89 | -0.09 | -0.90% | 9.70 | 10.07 | 21873 | 2155 | 1.22% |
| 2024-09-13 | 10.42 | 9.98 | -0.31 | -3.01% | 9.98 | 10.42 | 22213 | 2248 | 1.24% |
| 2024-09-12 | 10.24 | 10.29 | 0.00 | 0.00% | 10.24 | 10.44 | 15528 | 1609 | 0.87% |
| 2024-09-11 | 10.38 | 10.29 | -0.09 | -0.87% | 10.19 | 10.42 | 16255 | 1673 | 0.91% |
| 2024-09-10 | 10.11 | 10.38 | 0.36 | 3.59% | 9.86 | 10.48 | 34469 | 3491 | 1.93% |
| 2024-09-09 | 10.16 | 10.02 | -0.16 | -1.57% | 9.90 | 10.20 | 19783 | 1989 | 1.11% |
| 2024-09-06 | 10.54 | 10.18 | -0.32 | -3.05% | 10.13 | 10.56 | 23737 | 2447 | 1.33% |
| 2024-09-05 | 10.33 | 10.50 | 0.18 | 1.74% | 10.33 | 10.64 | 22033 | 2313 | 1.23% |
| 2024-09-04 | 10.40 | 10.32 | -0.11 | -1.05% | 10.24 | 10.43 | 15202 | 1570 | 0.85% |
| 2024-09-03 | 10.13 | 10.43 | 0.30 | 2.96% | 10.11 | 10.45 | 23896 | 2458 | 1.34% |
| 2024-09-02 | 10.50 | 10.13 | -0.35 | -3.34% | 10.11 | 10.60 | 26490 | 2729 | 1.48% |
| 2024-08-30 | 10.29 | 10.48 | 0.19 | 1.85% | 10.25 | 10.75 | 33236 | 3513 | 1.86% |
| 2024-08-29 | 9.94 | 10.29 | 0.31 | 3.11% | 9.86 | 10.36 | 25173 | 2569 | 1.41% |
| 2024-08-28 | 9.98 | 9.98 | -0.04 | -0.40% | 9.80 | 10.13 | 27216 | 2710 | 1.52% |
| 2024-08-27 | 10.11 | 10.02 | -0.15 | -1.47% | 9.96 | 10.23 | 33497 | 3360 | 1.87% |
| 2024-08-26 | 10.10 | 10.17 | -0.09 | -0.88% | 9.95 | 10.39 | 28925 | 2947 | 1.62% |
| 2024-08-23 | 10.36 | 10.26 | -0.08 | -0.77% | 10.13 | 10.47 | 23484 | 2415 | 1.31% |
| 2024-08-22 | 10.61 | 10.34 | -0.34 | -3.18% | 10.33 | 10.83 | 26638 | 2810 | 1.49% |
| 2024-08-21 | 10.61 | 10.68 | -0.02 | -0.19% | 10.61 | 10.89 | 23084 | 2477 | 1.29% |
| 2024-08-20 | 11.16 | 10.70 | -0.25 | -2.28% | 10.67 | 11.16 | 27345 | 2952 | 1.53% |
| 2024-08-19 | 11.10 | 10.95 | -0.17 | -1.53% | 10.94 | 11.35 | 33776 | 3754 | 1.89% |
| 2024-08-16 | 11.15 | 11.12 | 0.20 | 1.83% | 11.12 | 11.63 | 44937 | 5068 | 2.52% |
| 2024-08-15 | 10.72 | 10.92 | 0.20 | 1.87% | 10.62 | 11.09 | 31428 | 3433 | 1.76% |