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 | 22.00 | 20.78 | -0.10 | -0.48% | 20.64 | 22.97 | 2673505 | 592791 | 47.11% |
| 2024-11-20 | 19.53 | 20.88 | 1.90 | 10.01% | 19.41 | 20.88 | 1676881 | 344452 | 29.55% |
| 2024-11-19 | 17.71 | 18.98 | 1.73 | 10.03% | 16.60 | 18.98 | 1765450 | 320230 | 31.11% |
| 2024-11-18 | 16.14 | 17.25 | 1.57 | 10.01% | 14.88 | 17.25 | 1514846 | 245029 | 26.70% |
| 2024-11-15 | 14.02 | 15.68 | 1.43 | 10.04% | 14.02 | 15.68 | 1081074 | 166409 | 19.05% |
| 2024-11-14 | 14.19 | 14.25 | -0.05 | -0.35% | 14.19 | 14.90 | 448551 | 65204 | 7.90% |
| 2024-11-13 | 14.07 | 14.30 | 0.11 | 0.78% | 13.88 | 14.41 | 228607 | 32366 | 4.03% |
| 2024-11-12 | 14.38 | 14.19 | -0.28 | -1.94% | 14.04 | 14.78 | 329913 | 47182 | 5.81% |
| 2024-11-11 | 13.76 | 14.47 | 0.58 | 4.18% | 13.70 | 14.66 | 429345 | 61128 | 7.57% |
| 2024-11-08 | 13.83 | 13.89 | 0.17 | 1.24% | 13.66 | 14.10 | 332099 | 46112 | 5.85% |
| 2024-11-07 | 13.60 | 13.72 | -0.07 | -0.51% | 13.40 | 13.83 | 319138 | 43334 | 5.62% |
| 2024-11-06 | 13.83 | 13.79 | -0.09 | -0.65% | 13.69 | 14.53 | 469818 | 66252 | 8.28% |
| 2024-11-05 | 13.20 | 13.88 | 0.60 | 4.52% | 13.15 | 14.00 | 481444 | 65800 | 8.48% |
| 2024-11-04 | 12.55 | 13.28 | 0.55 | 4.32% | 12.55 | 13.49 | 306703 | 40382 | 5.40% |
| 2024-11-01 | 13.23 | 12.73 | -0.57 | -4.29% | 12.72 | 13.49 | 325269 | 42395 | 5.73% |
| 2024-10-31 | 12.98 | 13.30 | 0.25 | 1.92% | 12.77 | 13.46 | 288089 | 37830 | 5.08% |
| 2024-10-30 | 12.89 | 13.05 | -0.02 | -0.15% | 12.89 | 13.30 | 211410 | 27737 | 3.73% |
| 2024-10-29 | 13.40 | 13.07 | -0.34 | -2.54% | 13.07 | 13.52 | 269780 | 35810 | 4.75% |
| 2024-10-28 | 13.00 | 13.41 | 0.50 | 3.87% | 12.92 | 13.44 | 345204 | 45832 | 6.08% |
| 2024-10-25 | 12.70 | 12.91 | 0.21 | 1.65% | 12.60 | 13.03 | 238414 | 30762 | 4.20% |
| 2024-10-24 | 12.65 | 12.70 | 0.12 | 0.95% | 12.31 | 12.90 | 232913 | 29396 | 4.10% |
| 2024-10-23 | 12.72 | 12.58 | -0.33 | -2.56% | 12.55 | 12.85 | 274729 | 34882 | 4.84% |
| 2024-10-22 | 12.81 | 12.91 | 0.10 | 0.78% | 12.72 | 13.07 | 213536 | 27516 | 3.76% |
| 2024-10-21 | 12.61 | 12.81 | 0.20 | 1.59% | 12.58 | 12.99 | 265497 | 33950 | 4.68% |
| 2024-10-18 | 12.21 | 12.61 | 0.37 | 3.02% | 12.21 | 12.78 | 251487 | 31524 | 4.43% |
| 2024-10-17 | 12.15 | 12.24 | 0.13 | 1.07% | 12.15 | 12.55 | 165756 | 20471 | 2.92% |
| 2024-10-16 | 12.02 | 12.11 | -0.11 | -0.90% | 12.00 | 12.28 | 140545 | 17018 | 2.48% |
| 2024-10-15 | 12.50 | 12.22 | -0.39 | -3.09% | 12.21 | 12.74 | 177260 | 22115 | 3.12% |
| 2024-10-14 | 12.17 | 12.61 | 0.37 | 3.02% | 12.07 | 12.68 | 213040 | 26484 | 3.75% |
| 2024-10-11 | 12.89 | 12.24 | -0.64 | -4.97% | 12.08 | 12.89 | 221360 | 27447 | 3.90% |
| 2024-10-10 | 12.96 | 12.88 | 0.13 | 1.02% | 12.66 | 13.30 | 295620 | 38458 | 5.21% |
| 2024-10-09 | 13.50 | 12.75 | -1.09 | -7.88% | 12.60 | 13.50 | 377899 | 49426 | 6.66% |
| 2024-10-08 | 14.46 | 13.84 | 0.68 | 5.17% | 12.86 | 14.46 | 574945 | 79084 | 10.13% |
| 2024-09-30 | 12.43 | 13.16 | 1.08 | 8.94% | 12.26 | 13.18 | 494407 | 63418 | 8.71% |
| 2024-09-27 | 11.74 | 12.08 | 0.48 | 4.14% | 11.69 | 12.36 | 361539 | 43264 | 6.37% |
| 2024-09-26 | 11.19 | 11.60 | 0.13 | 1.13% | 11.19 | 11.60 | 245531 | 28003 | 4.33% |
| 2024-09-25 | 11.47 | 11.47 | 0.13 | 1.15% | 11.38 | 11.79 | 270647 | 31278 | 4.77% |
| 2024-09-24 | 11.09 | 11.34 | 0.24 | 2.16% | 10.92 | 11.43 | 229530 | 25799 | 4.04% |
| 2024-09-23 | 11.14 | 11.10 | -0.10 | -0.89% | 11.00 | 11.36 | 189871 | 21169 | 3.35% |
| 2024-09-20 | 10.59 | 11.20 | 0.61 | 5.76% | 10.55 | 11.49 | 298315 | 32965 | 5.26% |
| 2024-09-19 | 10.30 | 10.59 | 0.36 | 3.52% | 10.24 | 10.60 | 109943 | 11513 | 1.94% |
| 2024-09-18 | 10.50 | 10.23 | -0.27 | -2.57% | 10.08 | 10.53 | 104833 | 10731 | 1.85% |
| 2024-09-13 | 10.88 | 10.50 | -0.38 | -3.49% | 10.50 | 10.94 | 123518 | 13215 | 2.18% |
| 2024-09-12 | 11.02 | 10.88 | -0.13 | -1.18% | 10.87 | 11.15 | 85441 | 9387 | 1.51% |
| 2024-09-11 | 11.05 | 11.01 | -0.14 | -1.26% | 10.98 | 11.09 | 59201 | 6528 | 1.04% |
| 2024-09-10 | 11.08 | 11.15 | 0.09 | 0.81% | 10.81 | 11.18 | 111940 | 12278 | 1.97% |
| 2024-09-09 | 11.17 | 11.06 | -0.23 | -2.04% | 10.98 | 11.26 | 117277 | 13020 | 2.07% |
| 2024-09-06 | 11.58 | 11.29 | -0.35 | -3.01% | 11.26 | 11.62 | 131013 | 14928 | 2.31% |
| 2024-09-05 | 11.46 | 11.64 | 0.15 | 1.31% | 11.43 | 11.75 | 121869 | 14157 | 2.15% |
| 2024-09-04 | 11.42 | 11.49 | -0.15 | -1.29% | 11.29 | 11.58 | 120757 | 13826 | 2.13% |
| 2024-09-03 | 11.60 | 11.64 | 0.18 | 1.57% | 11.52 | 11.72 | 138320 | 16085 | 2.44% |
| 2024-09-02 | 11.74 | 11.46 | -0.32 | -2.72% | 11.45 | 11.94 | 164507 | 19175 | 2.90% |
| 2024-08-30 | 11.64 | 11.78 | 0.22 | 1.90% | 11.57 | 12.00 | 297397 | 35222 | 5.24% |
| 2024-08-29 | 11.19 | 11.56 | 0.33 | 2.94% | 11.15 | 11.63 | 216756 | 24871 | 3.82% |
| 2024-08-28 | 11.11 | 11.23 | 0.13 | 1.17% | 11.10 | 11.41 | 110449 | 12398 | 1.95% |
| 2024-08-27 | 11.60 | 11.10 | -0.59 | -5.05% | 11.10 | 11.61 | 176824 | 19951 | 3.12% |
| 2024-08-26 | 11.35 | 11.69 | 0.36 | 3.18% | 11.18 | 11.72 | 192337 | 22145 | 3.39% |
| 2024-08-23 | 11.19 | 11.33 | 0.00 | 0.00% | 11.00 | 11.42 | 145113 | 16262 | 2.56% |
| 2024-08-22 | 11.76 | 11.33 | -0.43 | -3.66% | 11.32 | 11.76 | 185947 | 21301 | 3.28% |
| 2024-08-21 | 11.23 | 11.76 | 0.51 | 4.53% | 11.22 | 12.09 | 300697 | 35124 | 5.30% |
| 2024-08-20 | 11.45 | 11.25 | -0.13 | -1.14% | 11.16 | 11.47 | 97405 | 10967 | 1.72% |
| 2024-08-19 | 11.48 | 11.38 | -0.27 | -2.32% | 11.38 | 11.68 | 141559 | 16272 | 2.49% |
| 2024-08-16 | 11.45 | 11.65 | 0.12 | 1.04% | 11.45 | 11.82 | 237269 | 27669 | 4.18% |
| 2024-08-15 | 11.39 | 11.53 | 0.19 | 1.68% | 11.34 | 11.78 | 255409 | 29651 | 4.50% |
| 2024-08-14 | 11.16 | 11.34 | 0.26 | 2.35% | 11.02 | 11.44 | 166239 | 18743 | 2.93% |
| 2024-08-13 | 10.84 | 11.08 | 0.18 | 1.65% | 10.84 | 11.09 | 73617 | 8097 | 1.30% |