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 | 17.71 | 17.71 | 1.61 | 10.00% | 17.40 | 17.71 | 398340 | 70476 | 3.89% |
| 2024-11-20 | 16.10 | 16.10 | 1.46 | 9.97% | 15.67 | 16.10 | 1439254 | 231269 | 14.07% |
| 2024-11-19 | 14.64 | 14.64 | 1.33 | 9.99% | 14.64 | 14.64 | 259011 | 37919 | 2.53% |
| 2024-11-18 | 12.09 | 13.31 | 1.21 | 10.00% | 11.50 | 13.31 | 510716 | 62807 | 4.99% |
| 2024-11-15 | 12.66 | 12.10 | -0.58 | -4.57% | 12.09 | 12.79 | 393785 | 49015 | 3.85% |
| 2024-11-14 | 13.26 | 12.68 | -0.73 | -5.44% | 12.64 | 13.28 | 445731 | 57665 | 4.36% |
| 2024-11-13 | 13.60 | 13.41 | -0.31 | -2.26% | 13.13 | 13.86 | 492131 | 66005 | 4.81% |
| 2024-11-12 | 14.22 | 13.72 | -0.63 | -4.39% | 13.51 | 14.25 | 708145 | 97808 | 6.92% |
| 2024-11-11 | 13.80 | 14.35 | 0.47 | 3.39% | 13.41 | 14.36 | 1064354 | 148827 | 10.41% |
| 2024-11-08 | 13.00 | 13.88 | 0.84 | 6.44% | 12.94 | 14.34 | 1227417 | 169593 | 12.00% |
| 2024-11-07 | 12.90 | 13.04 | -0.30 | -2.25% | 12.70 | 13.24 | 666818 | 86237 | 6.52% |
| 2024-11-06 | 13.86 | 13.34 | 0.25 | 1.91% | 13.22 | 14.08 | 908736 | 123674 | 8.88% |
| 2024-11-05 | 12.65 | 13.09 | 0.45 | 3.56% | 12.60 | 13.21 | 638055 | 82947 | 6.24% |
| 2024-11-04 | 11.87 | 12.64 | -0.28 | -2.17% | 11.87 | 12.92 | 619863 | 77739 | 6.06% |
| 2024-11-01 | 13.90 | 12.92 | -1.43 | -9.97% | 12.92 | 13.90 | 952327 | 126304 | 9.31% |
| 2024-10-31 | 14.04 | 14.35 | 0.75 | 5.51% | 13.90 | 14.96 | 1885460 | 271721 | 18.43% |
| 2024-10-30 | 12.14 | 13.60 | 1.24 | 10.03% | 12.08 | 13.60 | 1246617 | 162679 | 12.19% |
| 2024-10-29 | 13.11 | 12.36 | -0.74 | -5.65% | 12.33 | 13.15 | 868414 | 109717 | 8.49% |
| 2024-10-28 | 12.69 | 13.10 | 0.66 | 5.31% | 12.44 | 13.21 | 986087 | 127357 | 9.64% |
| 2024-10-25 | 11.95 | 12.44 | 0.49 | 4.10% | 11.93 | 12.67 | 788143 | 97490 | 7.71% |
| 2024-10-24 | 12.30 | 11.95 | -0.38 | -3.08% | 11.86 | 12.36 | 552142 | 66355 | 5.40% |
| 2024-10-23 | 12.00 | 12.33 | 0.01 | 0.08% | 11.72 | 12.88 | 978261 | 120537 | 9.56% |
| 2024-10-22 | 13.10 | 12.32 | -0.40 | -3.14% | 12.30 | 13.35 | 1310450 | 165989 | 12.81% |
| 2024-10-21 | 11.82 | 12.72 | 0.90 | 7.61% | 11.78 | 12.86 | 1220420 | 151178 | 11.93% |
| 2024-10-18 | 11.36 | 11.82 | -0.07 | -0.59% | 11.21 | 12.30 | 1371455 | 160137 | 13.41% |
| 2024-10-17 | 11.80 | 11.89 | 0.41 | 3.57% | 11.19 | 12.58 | 1815713 | 217034 | 17.75% |
| 2024-10-16 | 10.30 | 11.48 | 1.04 | 9.96% | 10.21 | 11.48 | 1052080 | 116821 | 10.29% |
| 2024-10-15 | 10.20 | 10.44 | 0.32 | 3.16% | 10.02 | 10.87 | 1020976 | 106244 | 9.98% |
| 2024-10-14 | 9.40 | 10.12 | 0.92 | 10.00% | 9.32 | 10.12 | 530866 | 51949 | 5.19% |
| 2024-10-11 | 9.89 | 9.20 | -0.65 | -6.60% | 9.07 | 9.89 | 310503 | 29131 | 3.04% |
| 2024-10-10 | 10.05 | 9.85 | -0.20 | -1.99% | 9.58 | 10.29 | 418095 | 41652 | 4.09% |
| 2024-10-09 | 10.74 | 10.05 | -1.12 | -10.03% | 10.05 | 10.74 | 529842 | 54799 | 5.18% |
| 2024-10-08 | 11.39 | 11.17 | 0.81 | 7.82% | 10.44 | 11.40 | 702735 | 77389 | 6.87% |
| 2024-09-30 | 9.90 | 10.36 | 0.87 | 9.17% | 9.64 | 10.42 | 582624 | 58743 | 5.70% |
| 2024-09-27 | 9.10 | 9.49 | 0.50 | 5.56% | 9.10 | 9.67 | 397427 | 37221 | 3.89% |
| 2024-09-26 | 8.71 | 8.99 | 0.27 | 3.10% | 8.66 | 8.99 | 236588 | 20940 | 2.31% |
| 2024-09-25 | 8.60 | 8.72 | 0.18 | 2.11% | 8.60 | 8.95 | 346546 | 30424 | 3.39% |
| 2024-09-24 | 8.22 | 8.54 | 0.32 | 3.89% | 8.08 | 8.57 | 287418 | 24015 | 2.81% |
| 2024-09-23 | 8.11 | 8.22 | 0.09 | 1.11% | 8.08 | 8.28 | 134284 | 11040 | 1.31% |
| 2024-09-20 | 8.24 | 8.13 | -0.08 | -0.97% | 8.06 | 8.26 | 129275 | 10520 | 1.26% |
| 2024-09-19 | 8.13 | 8.21 | 0.15 | 1.86% | 8.03 | 8.28 | 153112 | 12529 | 1.50% |
| 2024-09-18 | 8.06 | 8.06 | 0.00 | 0.00% | 7.88 | 8.13 | 110534 | 8838 | 1.08% |
| 2024-09-13 | 8.19 | 8.06 | -0.14 | -1.71% | 8.06 | 8.22 | 105861 | 8598 | 1.04% |
| 2024-09-12 | 8.23 | 8.20 | -0.04 | -0.49% | 8.20 | 8.40 | 128086 | 10635 | 1.25% |
| 2024-09-11 | 8.34 | 8.24 | -0.14 | -1.67% | 8.20 | 8.34 | 103620 | 8549 | 1.01% |
| 2024-09-10 | 8.25 | 8.38 | 0.14 | 1.70% | 8.15 | 8.43 | 144251 | 11958 | 1.41% |
| 2024-09-09 | 8.25 | 8.24 | -0.06 | -0.72% | 8.16 | 8.35 | 116810 | 9637 | 1.14% |
| 2024-09-06 | 8.45 | 8.30 | -0.13 | -1.54% | 8.29 | 8.55 | 179160 | 15094 | 1.75% |
| 2024-09-05 | 8.40 | 8.43 | 0.06 | 0.72% | 8.33 | 8.53 | 164044 | 13841 | 1.60% |
| 2024-09-04 | 8.45 | 8.37 | -0.12 | -1.41% | 8.29 | 8.50 | 193264 | 16210 | 1.89% |
| 2024-09-03 | 8.25 | 8.49 | 0.24 | 2.91% | 8.22 | 8.50 | 208838 | 17540 | 2.04% |
| 2024-09-02 | 8.72 | 8.25 | -0.46 | -5.28% | 8.23 | 8.74 | 250329 | 21207 | 2.45% |
| 2024-08-30 | 8.48 | 8.71 | 0.23 | 2.71% | 8.41 | 8.86 | 253092 | 22084 | 2.47% |
| 2024-08-29 | 8.15 | 8.48 | 0.23 | 2.79% | 8.09 | 8.58 | 240165 | 20180 | 2.35% |
| 2024-08-28 | 8.36 | 8.25 | -0.19 | -2.25% | 8.23 | 8.53 | 201662 | 16796 | 1.97% |
| 2024-08-27 | 8.88 | 8.44 | -0.59 | -6.53% | 8.42 | 8.88 | 365109 | 31332 | 3.57% |
| 2024-08-26 | 9.00 | 9.03 | 0.15 | 1.69% | 8.89 | 9.16 | 370180 | 33418 | 3.62% |
| 2024-08-23 | 8.76 | 8.88 | 0.12 | 1.37% | 8.61 | 8.95 | 222412 | 19574 | 2.17% |
| 2024-08-22 | 8.97 | 8.76 | -0.20 | -2.23% | 8.74 | 8.97 | 180212 | 15933 | 1.76% |
| 2024-08-21 | 8.95 | 8.96 | -0.04 | -0.44% | 8.90 | 9.06 | 127242 | 11429 | 1.24% |
| 2024-08-20 | 9.29 | 9.00 | -0.29 | -3.12% | 8.96 | 9.30 | 226649 | 20550 | 2.22% |
| 2024-08-19 | 9.34 | 9.29 | -0.05 | -0.54% | 9.25 | 9.48 | 197303 | 18466 | 1.93% |
| 2024-08-16 | 9.55 | 9.34 | -0.18 | -1.89% | 9.33 | 9.62 | 219315 | 20753 | 2.14% |
| 2024-08-15 | 9.47 | 9.52 | 0.01 | 0.11% | 9.32 | 9.70 | 251269 | 23931 | 2.46% |
| 2024-08-14 | 9.58 | 9.51 | -0.08 | -0.83% | 9.50 | 9.68 | 199054 | 19085 | 1.95% |
| 2024-08-13 | 9.62 | 9.59 | -0.03 | -0.31% | 9.43 | 9.72 | 219758 | 20943 | 2.15% |