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 | 14.67 | 14.59 | -0.16 | -1.08% | 14.25 | 14.87 | 103238 | 15078 | 2.25% |
| 2024-11-20 | 14.36 | 14.75 | 0.28 | 1.94% | 14.30 | 14.78 | 107866 | 15686 | 2.35% |
| 2024-11-19 | 14.14 | 14.47 | 0.49 | 3.51% | 13.82 | 14.55 | 108069 | 15296 | 2.36% |
| 2024-11-18 | 14.47 | 13.98 | -0.32 | -2.24% | 13.77 | 14.58 | 143776 | 20298 | 3.13% |
| 2024-11-15 | 15.05 | 14.30 | -0.90 | -5.92% | 14.30 | 15.35 | 184172 | 27387 | 4.01% |
| 2024-11-14 | 16.01 | 15.20 | -0.90 | -5.59% | 15.10 | 16.07 | 155410 | 24158 | 3.39% |
| 2024-11-13 | 16.01 | 16.10 | 0.07 | 0.44% | 15.50 | 16.16 | 162954 | 25776 | 3.55% |
| 2024-11-12 | 17.08 | 16.03 | -0.87 | -5.15% | 15.76 | 17.11 | 269157 | 44011 | 5.87% |
| 2024-11-11 | 15.98 | 16.90 | 1.16 | 7.37% | 15.80 | 17.10 | 334423 | 55345 | 7.29% |
| 2024-11-08 | 15.59 | 15.74 | 0.36 | 2.34% | 15.40 | 16.28 | 282471 | 44856 | 6.16% |
| 2024-11-07 | 15.12 | 15.38 | 0.13 | 0.85% | 15.00 | 15.59 | 151968 | 23266 | 3.31% |
| 2024-11-06 | 15.52 | 15.25 | -0.33 | -2.12% | 15.01 | 15.74 | 235172 | 36189 | 5.13% |
| 2024-11-05 | 15.01 | 15.58 | 0.38 | 2.50% | 14.90 | 15.72 | 261119 | 40331 | 5.69% |
| 2024-11-04 | 15.14 | 15.20 | 0.12 | 0.80% | 14.92 | 15.59 | 205138 | 31195 | 4.47% |
| 2024-11-01 | 15.50 | 15.08 | -0.61 | -3.89% | 15.08 | 15.82 | 319385 | 49260 | 6.96% |
| 2024-10-31 | 16.50 | 15.69 | -0.71 | -4.33% | 15.52 | 16.50 | 377866 | 60115 | 8.24% |
| 2024-10-30 | 15.68 | 16.40 | 0.45 | 2.82% | 15.60 | 17.16 | 355043 | 58459 | 7.74% |
| 2024-10-29 | 16.20 | 15.95 | 0.03 | 0.19% | 15.41 | 17.20 | 427685 | 69139 | 9.32% |
| 2024-10-28 | 15.26 | 15.92 | 0.55 | 3.58% | 15.11 | 16.38 | 376978 | 59557 | 8.22% |
| 2024-10-25 | 15.35 | 15.37 | 0.03 | 0.20% | 14.88 | 15.95 | 415543 | 63695 | 9.06% |
| 2024-10-24 | 14.56 | 15.34 | 0.54 | 3.65% | 14.30 | 16.20 | 544456 | 83125 | 11.87% |
| 2024-10-23 | 13.80 | 14.80 | 0.46 | 3.21% | 13.80 | 16.44 | 594216 | 90857 | 12.95% |
| 2024-10-22 | 15.07 | 14.34 | 0.29 | 2.06% | 14.03 | 15.45 | 553444 | 81375 | 12.06% |
| 2024-10-21 | 14.20 | 14.05 | 0.46 | 3.38% | 14.00 | 14.97 | 523420 | 75395 | 11.41% |
| 2024-10-18 | 12.01 | 13.59 | 1.95 | 16.75% | 11.82 | 13.95 | 478896 | 60483 | 10.44% |
| 2024-10-17 | 11.05 | 11.64 | 0.69 | 6.30% | 11.03 | 11.99 | 245935 | 28315 | 5.36% |
| 2024-10-16 | 10.85 | 10.95 | -0.05 | -0.45% | 10.77 | 11.09 | 99868 | 10904 | 2.18% |
| 2024-10-15 | 11.21 | 11.00 | -0.33 | -2.91% | 10.98 | 11.66 | 129909 | 14726 | 2.83% |
| 2024-10-14 | 11.08 | 11.33 | 0.21 | 1.89% | 10.71 | 11.37 | 154694 | 17138 | 3.37% |
| 2024-10-11 | 11.54 | 11.12 | -0.44 | -3.81% | 10.87 | 11.77 | 167874 | 18854 | 3.66% |
| 2024-10-10 | 11.96 | 11.56 | -0.09 | -0.77% | 11.48 | 12.08 | 159757 | 18862 | 3.48% |
| 2024-10-09 | 12.66 | 11.65 | -1.40 | -10.73% | 11.64 | 12.84 | 276291 | 33906 | 6.02% |
| 2024-10-08 | 13.40 | 13.05 | 1.88 | 16.83% | 11.90 | 13.40 | 337364 | 43124 | 7.35% |
| 2024-09-30 | 10.20 | 11.17 | 1.59 | 16.60% | 9.89 | 11.50 | 282372 | 30065 | 6.15% |
| 2024-09-27 | 9.29 | 9.58 | 0.47 | 5.16% | 9.19 | 9.60 | 82628 | 7768 | 1.80% |
| 2024-09-26 | 8.92 | 9.11 | 0.20 | 2.24% | 8.86 | 9.14 | 79741 | 7179 | 1.74% |
| 2024-09-25 | 9.00 | 8.91 | 0.01 | 0.11% | 8.86 | 9.07 | 104923 | 9399 | 2.29% |
| 2024-09-24 | 8.41 | 8.90 | 0.51 | 6.08% | 8.35 | 9.27 | 168939 | 14928 | 3.68% |
| 2024-09-23 | 8.31 | 8.39 | 0.07 | 0.84% | 8.22 | 8.48 | 37621 | 3161 | 0.82% |
| 2024-09-20 | 8.34 | 8.32 | -0.02 | -0.24% | 8.25 | 8.44 | 27115 | 2257 | 0.59% |
| 2024-09-19 | 8.22 | 8.34 | 0.17 | 2.08% | 8.14 | 8.46 | 40448 | 3355 | 0.88% |
| 2024-09-18 | 8.26 | 8.17 | -0.07 | -0.85% | 8.03 | 8.39 | 34012 | 2767 | 0.74% |
| 2024-09-13 | 8.38 | 8.24 | -0.16 | -1.90% | 8.21 | 8.45 | 35265 | 2935 | 0.77% |
| 2024-09-12 | 8.49 | 8.40 | -0.02 | -0.24% | 8.38 | 8.58 | 27929 | 2366 | 0.61% |
| 2024-09-11 | 8.42 | 8.42 | -0.08 | -0.94% | 8.37 | 8.53 | 28811 | 2430 | 0.63% |
| 2024-09-10 | 8.26 | 8.50 | 0.22 | 2.66% | 8.21 | 8.58 | 52045 | 4363 | 1.13% |
| 2024-09-09 | 8.26 | 8.28 | -0.07 | -0.84% | 8.21 | 8.45 | 35538 | 2945 | 0.77% |
| 2024-09-06 | 8.61 | 8.35 | -0.26 | -3.02% | 8.33 | 8.63 | 43416 | 3674 | 0.95% |
| 2024-09-05 | 8.46 | 8.61 | 0.14 | 1.65% | 8.46 | 8.78 | 46318 | 3995 | 1.01% |
| 2024-09-04 | 8.53 | 8.47 | -0.11 | -1.28% | 8.42 | 8.57 | 34500 | 2932 | 0.75% |
| 2024-09-03 | 8.58 | 8.58 | 0.00 | 0.00% | 8.51 | 8.75 | 40717 | 3503 | 0.89% |
| 2024-09-02 | 8.93 | 8.58 | -0.28 | -3.16% | 8.55 | 8.96 | 59321 | 5174 | 1.29% |
| 2024-08-30 | 8.63 | 8.86 | 0.23 | 2.67% | 8.56 | 8.99 | 65507 | 5817 | 1.43% |
| 2024-08-29 | 8.38 | 8.63 | 0.18 | 2.13% | 8.32 | 8.69 | 47128 | 4034 | 1.03% |
| 2024-08-28 | 8.41 | 8.45 | 0.04 | 0.48% | 8.31 | 8.58 | 36580 | 3080 | 0.80% |
| 2024-08-27 | 8.56 | 8.41 | -0.19 | -2.21% | 8.38 | 8.63 | 46083 | 3901 | 1.00% |
| 2024-08-26 | 8.62 | 8.60 | 0.01 | 0.12% | 8.49 | 8.66 | 42188 | 3622 | 0.92% |
| 2024-08-23 | 8.62 | 8.59 | -0.11 | -1.26% | 8.55 | 8.75 | 49830 | 4299 | 1.09% |
| 2024-08-22 | 8.90 | 8.70 | -0.18 | -2.03% | 8.67 | 8.95 | 38883 | 3412 | 0.85% |
| 2024-08-21 | 8.78 | 8.88 | 0.10 | 1.14% | 8.73 | 8.95 | 46913 | 4167 | 1.02% |
| 2024-08-20 | 9.07 | 8.78 | -0.28 | -3.09% | 8.76 | 9.08 | 59035 | 5233 | 1.29% |
| 2024-08-19 | 9.13 | 9.06 | -0.03 | -0.33% | 8.97 | 9.24 | 67924 | 6191 | 1.48% |
| 2024-08-16 | 9.04 | 9.09 | 0.11 | 1.22% | 9.02 | 9.18 | 60944 | 5559 | 1.33% |
| 2024-08-15 | 8.80 | 8.98 | 0.17 | 1.93% | 8.75 | 9.07 | 58429 | 5235 | 1.27% |