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 | 14.00 | 14.20 | 0.66 | 4.87% | 13.90 | 14.89 | 1473016 | 215655 | 15.42% |
| 2024-11-20 | 12.38 | 13.54 | 1.23 | 9.99% | 12.26 | 13.54 | 298395 | 39292 | 3.12% |
| 2024-11-19 | 12.00 | 12.31 | 0.35 | 2.93% | 11.83 | 12.32 | 341214 | 41163 | 3.57% |
| 2024-11-18 | 13.01 | 11.96 | -1.11 | -8.49% | 11.81 | 13.07 | 522230 | 64128 | 5.47% |
| 2024-11-15 | 13.30 | 13.07 | -0.43 | -3.19% | 13.03 | 13.65 | 338644 | 45341 | 3.55% |
| 2024-11-14 | 13.91 | 13.50 | -0.40 | -2.88% | 13.40 | 14.06 | 390721 | 53552 | 4.09% |
| 2024-11-13 | 14.83 | 13.90 | -1.21 | -8.01% | 13.76 | 14.93 | 716504 | 102027 | 7.50% |
| 2024-11-12 | 15.00 | 15.11 | 0.16 | 1.07% | 14.72 | 15.98 | 853563 | 130949 | 8.94% |
| 2024-11-11 | 14.22 | 14.95 | 0.73 | 5.13% | 14.09 | 15.49 | 975726 | 144765 | 10.22% |
| 2024-11-08 | 14.14 | 14.22 | 0.28 | 2.01% | 13.87 | 14.59 | 756928 | 107580 | 7.93% |
| 2024-11-07 | 13.47 | 13.94 | 0.34 | 2.50% | 13.28 | 13.98 | 503983 | 68752 | 5.28% |
| 2024-11-06 | 13.88 | 13.60 | -0.29 | -2.09% | 13.30 | 14.20 | 633930 | 87148 | 6.64% |
| 2024-11-05 | 13.46 | 13.89 | 0.46 | 3.43% | 13.40 | 14.06 | 688960 | 95410 | 7.21% |
| 2024-11-04 | 13.21 | 13.43 | -0.09 | -0.67% | 13.18 | 13.60 | 472570 | 63071 | 4.95% |
| 2024-11-01 | 14.50 | 13.52 | -1.12 | -7.65% | 13.30 | 14.59 | 940460 | 129463 | 9.85% |
| 2024-10-31 | 14.70 | 14.64 | -0.36 | -2.40% | 14.43 | 15.43 | 968105 | 143848 | 10.14% |
| 2024-10-30 | 14.90 | 15.00 | 0.20 | 1.35% | 14.59 | 15.58 | 1055762 | 159389 | 11.05% |
| 2024-10-29 | 14.89 | 14.80 | 0.00 | 0.00% | 14.70 | 15.70 | 1100535 | 167983 | 11.52% |
| 2024-10-28 | 15.60 | 14.80 | -1.18 | -7.38% | 14.41 | 16.27 | 1291501 | 191464 | 13.52% |
| 2024-10-25 | 16.45 | 15.98 | -0.03 | -0.19% | 15.40 | 16.65 | 959613 | 151628 | 10.05% |
| 2024-10-24 | 16.72 | 16.01 | -0.71 | -4.25% | 15.70 | 17.35 | 1383730 | 225846 | 14.49% |
| 2024-10-23 | 15.21 | 16.72 | 1.52 | 10.00% | 14.90 | 16.72 | 1241614 | 202440 | 13.00% |
| 2024-10-22 | 14.30 | 15.20 | 0.77 | 5.34% | 13.96 | 15.71 | 1081061 | 161140 | 11.32% |
| 2024-10-21 | 13.53 | 14.43 | 1.31 | 9.98% | 13.43 | 14.43 | 1068958 | 151903 | 11.19% |
| 2024-10-18 | 11.91 | 13.12 | 1.19 | 9.97% | 11.91 | 13.12 | 744935 | 94853 | 7.80% |
| 2024-10-17 | 11.90 | 11.93 | 0.25 | 2.14% | 11.74 | 12.71 | 877917 | 106855 | 9.19% |
| 2024-10-16 | 10.55 | 11.68 | 0.97 | 9.06% | 10.55 | 11.78 | 806901 | 91788 | 8.45% |
| 2024-10-15 | 10.77 | 10.71 | 0.04 | 0.37% | 10.55 | 11.46 | 697662 | 77121 | 7.30% |
| 2024-10-14 | 10.06 | 10.67 | 0.97 | 10.00% | 9.87 | 10.67 | 559942 | 57901 | 5.86% |
| 2024-10-11 | 9.85 | 9.70 | -0.32 | -3.19% | 9.43 | 10.26 | 583268 | 57349 | 6.11% |
| 2024-10-10 | 11.28 | 10.02 | -1.02 | -9.24% | 10.00 | 11.38 | 949224 | 100360 | 9.94% |
| 2024-10-09 | 11.00 | 11.04 | 0.77 | 7.50% | 10.27 | 11.30 | 1138428 | 126701 | 11.92% |
| 2024-10-08 | 10.27 | 10.27 | 0.93 | 9.96% | 9.76 | 10.27 | 500967 | 51090 | 5.25% |
| 2024-09-30 | 8.99 | 9.34 | 0.85 | 10.01% | 8.71 | 9.34 | 506640 | 46065 | 5.30% |
| 2024-09-27 | 8.20 | 8.49 | 0.55 | 6.93% | 8.07 | 8.73 | 364204 | 30579 | 3.81% |
| 2024-09-26 | 7.81 | 7.94 | 0.14 | 1.79% | 7.74 | 7.96 | 205594 | 16165 | 2.15% |
| 2024-09-25 | 7.73 | 7.80 | 0.16 | 2.09% | 7.66 | 8.03 | 256950 | 20217 | 2.69% |
| 2024-09-24 | 7.54 | 7.64 | 0.16 | 2.14% | 7.38 | 7.70 | 203302 | 15383 | 2.13% |
| 2024-09-23 | 7.62 | 7.48 | -0.10 | -1.32% | 7.35 | 7.71 | 200747 | 14989 | 2.10% |
| 2024-09-20 | 7.24 | 7.58 | 0.34 | 4.70% | 7.23 | 7.85 | 432485 | 32717 | 4.53% |
| 2024-09-19 | 6.89 | 7.24 | 0.40 | 5.85% | 6.86 | 7.25 | 199934 | 14149 | 2.09% |
| 2024-09-18 | 6.97 | 6.84 | -0.13 | -1.87% | 6.71 | 6.97 | 116315 | 7948 | 1.22% |
| 2024-09-13 | 7.04 | 6.97 | -0.07 | -0.99% | 6.92 | 7.14 | 142620 | 10029 | 1.49% |
| 2024-09-12 | 6.93 | 7.04 | 0.09 | 1.29% | 6.92 | 7.08 | 140358 | 9855 | 1.47% |
| 2024-09-11 | 6.83 | 6.95 | 0.12 | 1.76% | 6.79 | 7.03 | 145424 | 10050 | 1.52% |
| 2024-09-10 | 6.81 | 6.83 | 0.03 | 0.44% | 6.60 | 6.87 | 142023 | 9594 | 1.49% |
| 2024-09-09 | 6.68 | 6.80 | 0.11 | 1.64% | 6.60 | 7.05 | 163290 | 11137 | 1.71% |
| 2024-09-06 | 6.81 | 6.69 | -0.13 | -1.91% | 6.68 | 6.88 | 66006 | 4454 | 0.69% |
| 2024-09-05 | 6.67 | 6.82 | 0.14 | 2.10% | 6.67 | 6.84 | 92653 | 6285 | 0.97% |
| 2024-09-04 | 6.67 | 6.68 | 0.00 | 0.00% | 6.62 | 6.73 | 65832 | 4395 | 0.69% |
| 2024-09-03 | 6.73 | 6.68 | -0.03 | -0.45% | 6.64 | 6.79 | 99797 | 6687 | 1.04% |
| 2024-09-02 | 6.92 | 6.71 | -0.18 | -2.61% | 6.67 | 6.94 | 94698 | 6457 | 0.99% |
| 2024-08-30 | 6.81 | 6.89 | 0.08 | 1.17% | 6.79 | 7.04 | 165455 | 11474 | 1.73% |
| 2024-08-29 | 6.50 | 6.81 | 0.27 | 4.13% | 6.45 | 6.94 | 159327 | 10791 | 1.67% |
| 2024-08-28 | 6.46 | 6.54 | 0.09 | 1.40% | 6.34 | 6.61 | 81128 | 5287 | 0.85% |
| 2024-08-27 | 6.59 | 6.45 | -0.13 | -1.98% | 6.41 | 6.60 | 76092 | 4925 | 0.80% |
| 2024-08-26 | 6.47 | 6.58 | 0.13 | 2.02% | 6.42 | 6.63 | 76725 | 5031 | 0.80% |
| 2024-08-23 | 6.46 | 6.45 | 0.02 | 0.31% | 6.37 | 6.51 | 67616 | 4354 | 0.71% |
| 2024-08-22 | 6.60 | 6.43 | -0.15 | -2.28% | 6.40 | 6.66 | 92283 | 6004 | 0.97% |
| 2024-08-21 | 6.75 | 6.58 | -0.11 | -1.64% | 6.58 | 6.77 | 68003 | 4522 | 0.71% |
| 2024-08-20 | 6.80 | 6.69 | -0.11 | -1.62% | 6.55 | 6.83 | 118822 | 7935 | 1.24% |
| 2024-08-19 | 6.82 | 6.80 | -0.05 | -0.73% | 6.80 | 6.95 | 102487 | 7036 | 1.07% |
| 2024-08-16 | 6.92 | 6.85 | -0.08 | -1.15% | 6.82 | 7.05 | 91116 | 6291 | 0.95% |
| 2024-08-15 | 6.78 | 6.93 | 0.13 | 1.91% | 6.70 | 7.06 | 127796 | 8856 | 1.34% |
| 2024-08-14 | 6.91 | 6.80 | -0.13 | -1.88% | 6.79 | 6.95 | 91856 | 6280 | 0.96% |
| 2024-08-13 | 6.87 | 6.93 | 0.07 | 1.02% | 6.78 | 6.96 | 90594 | 6234 | 0.95% |