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 | 15.12 | 15.03 | -0.12 | -0.79% | 14.72 | 15.38 | 114733 | 17334 | 2.69% |
| 2024-11-20 | 14.80 | 15.15 | 0.35 | 2.36% | 14.62 | 15.39 | 158169 | 23727 | 3.71% |
| 2024-11-19 | 14.28 | 14.80 | 0.71 | 5.04% | 13.93 | 14.80 | 144006 | 20698 | 3.38% |
| 2024-11-18 | 14.69 | 14.09 | -0.38 | -2.63% | 13.95 | 14.83 | 136633 | 19525 | 3.21% |
| 2024-11-15 | 14.82 | 14.47 | -0.42 | -2.82% | 14.23 | 14.98 | 189882 | 27626 | 4.45% |
| 2024-11-14 | 15.68 | 14.89 | -0.79 | -5.04% | 14.82 | 15.90 | 179840 | 27449 | 4.22% |
| 2024-11-13 | 15.71 | 15.68 | -0.03 | -0.19% | 15.11 | 15.87 | 152942 | 23661 | 3.59% |
| 2024-11-12 | 16.86 | 15.71 | -1.18 | -6.99% | 15.47 | 16.86 | 276588 | 44225 | 6.49% |
| 2024-11-11 | 16.22 | 16.89 | 0.49 | 2.99% | 16.04 | 17.26 | 306512 | 51657 | 7.19% |
| 2024-11-08 | 16.73 | 16.40 | -0.08 | -0.49% | 16.26 | 17.57 | 335469 | 56611 | 7.87% |
| 2024-11-07 | 14.25 | 16.48 | 2.16 | 15.08% | 14.20 | 16.77 | 376880 | 58552 | 8.84% |
| 2024-11-06 | 14.27 | 14.32 | 0.41 | 2.95% | 14.17 | 15.39 | 261634 | 38610 | 6.14% |
| 2024-11-05 | 13.11 | 13.91 | 0.80 | 6.10% | 12.93 | 14.06 | 166908 | 22860 | 3.92% |
| 2024-11-04 | 13.00 | 13.11 | 0.19 | 1.47% | 12.74 | 13.38 | 96366 | 12581 | 2.26% |
| 2024-11-01 | 13.50 | 12.92 | -0.58 | -4.30% | 12.89 | 14.25 | 188910 | 25497 | 4.43% |
| 2024-10-31 | 12.31 | 13.50 | 1.22 | 9.93% | 12.25 | 13.75 | 230734 | 30309 | 5.41% |
| 2024-10-30 | 12.32 | 12.28 | -0.06 | -0.49% | 12.02 | 12.47 | 103024 | 12605 | 2.42% |
| 2024-10-29 | 13.11 | 12.34 | -0.72 | -5.51% | 12.26 | 13.35 | 158566 | 20079 | 3.72% |
| 2024-10-28 | 13.23 | 13.06 | -0.05 | -0.38% | 12.71 | 13.23 | 130653 | 16862 | 3.07% |
| 2024-10-25 | 11.63 | 13.11 | 1.51 | 13.02% | 11.63 | 13.53 | 240248 | 30556 | 5.64% |
| 2024-10-24 | 11.89 | 11.60 | -0.33 | -2.77% | 11.54 | 11.93 | 70363 | 8207 | 1.65% |
| 2024-10-23 | 11.89 | 11.93 | 0.10 | 0.85% | 11.69 | 12.19 | 96046 | 11448 | 2.25% |
| 2024-10-22 | 11.90 | 11.83 | -0.05 | -0.42% | 11.59 | 12.20 | 83212 | 9778 | 1.95% |
| 2024-10-21 | 11.50 | 11.88 | 0.59 | 5.23% | 11.36 | 12.27 | 157881 | 18657 | 3.70% |
| 2024-10-18 | 10.56 | 11.29 | 0.70 | 6.61% | 10.54 | 11.58 | 114183 | 12626 | 2.68% |
| 2024-10-17 | 10.80 | 10.59 | -0.16 | -1.49% | 10.56 | 10.96 | 63911 | 6890 | 1.50% |
| 2024-10-16 | 10.65 | 10.75 | -0.12 | -1.10% | 10.61 | 10.95 | 74471 | 8017 | 1.75% |
| 2024-10-15 | 11.23 | 10.87 | -0.37 | -3.29% | 10.86 | 11.35 | 82298 | 9146 | 1.93% |
| 2024-10-14 | 11.04 | 11.24 | 0.23 | 2.09% | 10.73 | 11.34 | 93658 | 10358 | 2.20% |
| 2024-10-11 | 11.87 | 11.01 | -0.92 | -7.71% | 10.85 | 11.93 | 118850 | 13423 | 2.79% |
| 2024-10-10 | 12.35 | 11.93 | -0.07 | -0.58% | 11.92 | 12.72 | 129912 | 15992 | 3.05% |
| 2024-10-09 | 13.33 | 12.00 | -1.97 | -14.10% | 11.98 | 13.50 | 217539 | 27802 | 5.10% |
| 2024-10-08 | 14.20 | 13.97 | 1.96 | 16.32% | 12.85 | 14.26 | 290585 | 39762 | 6.82% |
| 2024-09-30 | 10.90 | 12.01 | 1.71 | 16.60% | 10.71 | 12.06 | 262615 | 29913 | 6.16% |
| 2024-09-27 | 9.68 | 10.30 | 0.80 | 8.42% | 9.62 | 10.37 | 100198 | 10007 | 2.35% |
| 2024-09-26 | 9.16 | 9.50 | 0.37 | 4.05% | 9.04 | 9.51 | 90093 | 8387 | 2.11% |
| 2024-09-25 | 9.02 | 9.13 | 0.22 | 2.47% | 9.01 | 9.30 | 100102 | 9191 | 2.35% |
| 2024-09-24 | 8.40 | 8.91 | 0.56 | 6.71% | 8.38 | 8.91 | 105330 | 9139 | 2.47% |
| 2024-09-23 | 8.36 | 8.35 | -0.03 | -0.36% | 8.29 | 8.46 | 32915 | 2751 | 0.77% |
| 2024-09-20 | 8.50 | 8.38 | -0.16 | -1.87% | 8.30 | 8.51 | 48326 | 4050 | 1.13% |
| 2024-09-19 | 8.32 | 8.54 | 0.30 | 3.64% | 8.19 | 8.59 | 66625 | 5617 | 1.56% |
| 2024-09-18 | 8.38 | 8.24 | -0.16 | -1.90% | 8.15 | 8.45 | 45444 | 3742 | 1.07% |
| 2024-09-13 | 8.77 | 8.40 | -0.30 | -3.45% | 8.40 | 8.77 | 61588 | 5231 | 1.44% |
| 2024-09-12 | 8.72 | 8.70 | -0.04 | -0.46% | 8.68 | 8.92 | 47242 | 4149 | 1.11% |
| 2024-09-11 | 8.48 | 8.74 | 0.24 | 2.82% | 8.46 | 8.83 | 81140 | 7069 | 1.90% |
| 2024-09-10 | 8.60 | 8.50 | -0.08 | -0.93% | 8.34 | 8.65 | 62362 | 5270 | 1.46% |
| 2024-09-09 | 8.63 | 8.58 | -0.12 | -1.38% | 8.54 | 8.75 | 47428 | 4094 | 1.11% |
| 2024-09-06 | 8.95 | 8.70 | -0.23 | -2.58% | 8.69 | 8.95 | 47457 | 4166 | 1.11% |
| 2024-09-05 | 8.96 | 8.93 | 0.01 | 0.11% | 8.86 | 9.10 | 48779 | 4371 | 1.14% |
| 2024-09-04 | 8.80 | 8.92 | 0.06 | 0.68% | 8.76 | 9.12 | 65578 | 5885 | 1.54% |
| 2024-09-03 | 8.69 | 8.86 | 0.18 | 2.07% | 8.60 | 9.01 | 70636 | 6237 | 1.66% |
| 2024-09-02 | 9.01 | 8.68 | -0.35 | -3.88% | 8.68 | 9.17 | 73086 | 6468 | 1.71% |
| 2024-08-30 | 8.77 | 9.03 | 0.21 | 2.38% | 8.77 | 9.20 | 66668 | 6033 | 1.56% |
| 2024-08-29 | 8.53 | 8.82 | 0.28 | 3.28% | 8.45 | 8.87 | 62473 | 5444 | 1.47% |
| 2024-08-28 | 8.50 | 8.54 | 0.01 | 0.12% | 8.37 | 8.64 | 43793 | 3725 | 1.03% |
| 2024-08-27 | 8.71 | 8.53 | -0.20 | -2.29% | 8.44 | 8.75 | 53780 | 4593 | 1.26% |
| 2024-08-26 | 8.53 | 8.73 | 0.23 | 2.71% | 8.52 | 8.97 | 60176 | 5289 | 1.41% |
| 2024-08-23 | 8.64 | 8.50 | -0.13 | -1.51% | 8.45 | 8.67 | 49030 | 4176 | 1.15% |
| 2024-08-22 | 8.77 | 8.63 | -0.12 | -1.37% | 8.60 | 8.85 | 40976 | 3574 | 0.96% |
| 2024-08-21 | 8.68 | 8.75 | 0.06 | 0.69% | 8.61 | 8.87 | 50269 | 4413 | 1.18% |
| 2024-08-20 | 8.81 | 8.69 | -0.07 | -0.80% | 8.63 | 8.98 | 63162 | 5541 | 1.48% |
| 2024-08-19 | 8.90 | 8.76 | -0.13 | -1.46% | 8.72 | 8.95 | 47660 | 4198 | 1.12% |
| 2024-08-16 | 9.08 | 8.89 | -0.19 | -2.09% | 8.89 | 9.13 | 41333 | 3713 | 0.97% |
| 2024-08-15 | 8.95 | 9.08 | 0.14 | 1.57% | 8.83 | 9.17 | 49964 | 4506 | 1.17% |