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 | 15.27 | 15.00 | -0.10 | -0.66% | 14.82 | 15.52 | 41621 | 6297 | 2.07% |
| 2024-11-20 | 14.95 | 15.10 | 0.16 | 1.07% | 14.87 | 15.20 | 27055 | 4069 | 1.34% |
| 2024-11-19 | 14.62 | 14.94 | 0.45 | 3.11% | 14.40 | 14.99 | 33305 | 4892 | 1.65% |
| 2024-11-18 | 15.13 | 14.49 | -0.54 | -3.59% | 14.31 | 15.20 | 46671 | 6862 | 2.32% |
| 2024-11-15 | 15.80 | 15.03 | -0.72 | -4.57% | 15.02 | 15.85 | 50827 | 7848 | 2.52% |
| 2024-11-14 | 16.29 | 15.75 | -0.55 | -3.37% | 15.70 | 16.70 | 55013 | 8876 | 2.73% |
| 2024-11-13 | 16.19 | 16.30 | 0.03 | 0.18% | 15.79 | 16.50 | 64587 | 10414 | 3.21% |
| 2024-11-12 | 16.75 | 16.27 | -0.48 | -2.87% | 16.15 | 17.29 | 80155 | 13270 | 3.98% |
| 2024-11-11 | 16.00 | 16.75 | 0.64 | 3.97% | 15.92 | 17.00 | 88084 | 14598 | 4.38% |
| 2024-11-08 | 16.16 | 16.11 | -0.23 | -1.41% | 16.01 | 16.48 | 78916 | 12823 | 3.92% |
| 2024-11-07 | 16.50 | 16.34 | 0.13 | 0.80% | 16.02 | 16.51 | 64925 | 10546 | 3.23% |
| 2024-11-06 | 16.16 | 16.21 | 0.06 | 0.37% | 16.06 | 16.82 | 77741 | 12791 | 3.86% |
| 2024-11-05 | 15.61 | 16.15 | 0.49 | 3.13% | 15.51 | 16.29 | 75328 | 12044 | 3.74% |
| 2024-11-04 | 15.68 | 15.66 | 0.12 | 0.77% | 15.37 | 15.86 | 62033 | 9680 | 3.08% |
| 2024-11-01 | 16.30 | 15.54 | -1.05 | -6.33% | 15.51 | 16.69 | 105465 | 16820 | 5.24% |
| 2024-10-31 | 16.68 | 16.59 | 0.27 | 1.65% | 16.40 | 17.10 | 130537 | 21828 | 6.48% |
| 2024-10-30 | 16.50 | 16.32 | -1.09 | -6.26% | 16.03 | 16.88 | 171669 | 28127 | 8.53% |
| 2024-10-29 | 21.00 | 17.41 | -0.65 | -3.60% | 17.40 | 21.00 | 356506 | 68501 | 17.71% |
| 2024-10-28 | 15.00 | 18.06 | 3.01 | 20.00% | 14.55 | 18.06 | 218749 | 34868 | 10.87% |
| 2024-10-25 | 13.79 | 15.05 | 1.30 | 9.45% | 13.76 | 15.68 | 160936 | 24141 | 7.99% |
| 2024-10-24 | 14.14 | 13.75 | -0.55 | -3.85% | 13.66 | 14.15 | 50078 | 6957 | 2.49% |
| 2024-10-23 | 13.69 | 14.30 | 0.52 | 3.77% | 13.59 | 14.86 | 91417 | 13005 | 4.54% |
| 2024-10-22 | 13.60 | 13.78 | 0.17 | 1.25% | 13.35 | 13.83 | 38545 | 5232 | 1.91% |
| 2024-10-21 | 13.44 | 13.61 | 0.32 | 2.41% | 13.35 | 14.04 | 46119 | 6322 | 2.29% |
| 2024-10-18 | 12.83 | 13.29 | 0.42 | 3.26% | 12.83 | 13.58 | 37491 | 4949 | 1.86% |
| 2024-10-17 | 13.13 | 12.87 | -0.12 | -0.92% | 12.87 | 13.31 | 23509 | 3076 | 1.17% |
| 2024-10-16 | 12.80 | 12.99 | 0.00 | 0.00% | 12.68 | 13.20 | 26059 | 3366 | 1.29% |
| 2024-10-15 | 13.15 | 12.99 | -0.25 | -1.89% | 12.99 | 13.37 | 20426 | 2689 | 1.01% |
| 2024-10-14 | 13.15 | 13.24 | 0.14 | 1.07% | 12.63 | 13.33 | 30209 | 3959 | 1.50% |
| 2024-10-11 | 13.53 | 13.10 | -0.56 | -4.10% | 12.96 | 13.69 | 36857 | 4849 | 1.83% |
| 2024-10-10 | 13.63 | 13.66 | 0.04 | 0.29% | 13.41 | 14.18 | 42918 | 5914 | 2.13% |
| 2024-10-09 | 15.01 | 13.62 | -1.93 | -12.41% | 13.51 | 15.03 | 84194 | 12042 | 4.18% |
| 2024-10-08 | 16.08 | 15.55 | 1.75 | 12.68% | 14.25 | 16.36 | 121375 | 18561 | 6.03% |
| 2024-09-30 | 12.54 | 13.80 | 1.97 | 16.65% | 12.06 | 13.98 | 105464 | 13761 | 5.24% |
| 2024-09-27 | 11.23 | 11.83 | 0.71 | 6.38% | 11.23 | 11.88 | 34733 | 4020 | 1.73% |
| 2024-09-26 | 10.92 | 11.12 | 0.29 | 2.68% | 10.77 | 11.12 | 28951 | 3163 | 1.44% |
| 2024-09-25 | 10.95 | 10.83 | -0.02 | -0.18% | 10.81 | 11.15 | 27341 | 3003 | 1.36% |
| 2024-09-24 | 10.68 | 10.85 | 0.27 | 2.55% | 10.55 | 10.92 | 17485 | 1881 | 0.87% |
| 2024-09-23 | 10.41 | 10.58 | 0.13 | 1.24% | 10.32 | 10.61 | 12857 | 1348 | 0.64% |
| 2024-09-20 | 10.55 | 10.45 | -0.11 | -1.04% | 10.41 | 10.72 | 16038 | 1677 | 0.80% |
| 2024-09-19 | 10.58 | 10.56 | 0.16 | 1.54% | 10.35 | 10.78 | 12949 | 1374 | 0.64% |
| 2024-09-18 | 10.35 | 10.40 | 0.02 | 0.19% | 10.24 | 10.48 | 13129 | 1357 | 0.65% |
| 2024-09-13 | 10.50 | 10.38 | -0.08 | -0.76% | 10.31 | 10.56 | 15044 | 1561 | 0.75% |
| 2024-09-12 | 10.52 | 10.46 | -0.06 | -0.57% | 10.43 | 10.88 | 16511 | 1756 | 0.82% |
| 2024-09-11 | 10.53 | 10.52 | -0.02 | -0.19% | 10.50 | 10.75 | 14974 | 1591 | 0.74% |
| 2024-09-10 | 10.45 | 10.54 | 0.16 | 1.54% | 10.35 | 10.57 | 14212 | 1484 | 0.71% |
| 2024-09-09 | 10.22 | 10.38 | 0.06 | 0.58% | 10.19 | 10.41 | 14313 | 1480 | 0.71% |
| 2024-09-06 | 10.54 | 10.32 | -0.22 | -2.09% | 10.22 | 10.54 | 21038 | 2171 | 1.05% |
| 2024-09-05 | 10.54 | 10.54 | 0.16 | 1.54% | 10.38 | 10.70 | 16596 | 1751 | 0.82% |
| 2024-09-04 | 10.47 | 10.38 | -0.05 | -0.48% | 10.34 | 10.62 | 17319 | 1813 | 0.86% |
| 2024-09-03 | 10.50 | 10.43 | 0.03 | 0.29% | 10.27 | 10.66 | 17852 | 1872 | 0.89% |
| 2024-09-02 | 10.68 | 10.40 | -0.27 | -2.53% | 10.31 | 10.81 | 22132 | 2334 | 1.10% |
| 2024-08-30 | 10.37 | 10.67 | 0.28 | 2.69% | 10.37 | 10.82 | 28320 | 3018 | 1.41% |
| 2024-08-29 | 10.21 | 10.39 | 0.21 | 2.06% | 10.10 | 10.56 | 28681 | 2960 | 1.42% |
| 2024-08-28 | 9.93 | 10.18 | 0.26 | 2.62% | 9.88 | 10.28 | 24605 | 2492 | 1.22% |
| 2024-08-27 | 9.82 | 9.92 | 0.01 | 0.10% | 9.72 | 10.10 | 20517 | 2022 | 1.02% |
| 2024-08-26 | 9.74 | 9.91 | 0.16 | 1.64% | 9.70 | 10.10 | 17555 | 1747 | 0.87% |
| 2024-08-23 | 9.73 | 9.75 | 0.12 | 1.25% | 9.55 | 9.79 | 10355 | 1001 | 0.51% |
| 2024-08-22 | 9.60 | 9.63 | 0.02 | 0.21% | 9.59 | 9.73 | 12514 | 1208 | 0.62% |
| 2024-08-21 | 9.56 | 9.61 | 0.10 | 1.05% | 9.44 | 9.71 | 10566 | 1017 | 0.52% |
| 2024-08-20 | 9.67 | 9.51 | -0.13 | -1.35% | 9.42 | 9.72 | 12678 | 1208 | 0.63% |
| 2024-08-19 | 9.88 | 9.64 | -0.14 | -1.43% | 9.63 | 9.88 | 11445 | 1111 | 0.57% |
| 2024-08-16 | 9.92 | 9.78 | -0.09 | -0.91% | 9.74 | 9.94 | 14008 | 1376 | 0.70% |
| 2024-08-15 | 9.81 | 9.87 | 0.03 | 0.30% | 9.69 | 10.02 | 13307 | 1312 | 0.66% |