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 | 13.17 | 13.35 | 0.29 | 2.22% | 12.98 | 13.59 | 38677 | 5122 | 2.70% |
| 2024-11-20 | 12.96 | 13.06 | 0.17 | 1.32% | 12.57 | 13.14 | 29315 | 3806 | 2.05% |
| 2024-11-19 | 12.60 | 12.89 | 0.28 | 2.22% | 12.48 | 13.00 | 42875 | 5472 | 3.00% |
| 2024-11-18 | 13.64 | 12.61 | -1.02 | -7.48% | 12.45 | 13.88 | 55042 | 7117 | 3.85% |
| 2024-11-15 | 13.86 | 13.63 | -0.29 | -2.08% | 13.46 | 14.20 | 50137 | 6880 | 3.50% |
| 2024-11-14 | 14.55 | 13.92 | -0.69 | -4.72% | 13.81 | 14.72 | 49361 | 7063 | 3.45% |
| 2024-11-13 | 14.59 | 14.61 | 0.16 | 1.11% | 14.18 | 15.12 | 48000 | 7005 | 3.35% |
| 2024-11-12 | 14.41 | 14.45 | 0.09 | 0.63% | 14.17 | 14.85 | 42905 | 6246 | 3.00% |
| 2024-11-11 | 14.15 | 14.36 | 0.03 | 0.21% | 13.88 | 14.46 | 62246 | 8850 | 4.35% |
| 2024-11-08 | 14.40 | 14.33 | 0.07 | 0.49% | 13.93 | 14.88 | 65515 | 9395 | 4.58% |
| 2024-11-07 | 14.01 | 14.26 | 0.26 | 1.86% | 14.01 | 14.56 | 66104 | 9459 | 4.62% |
| 2024-11-06 | 13.61 | 14.00 | 0.39 | 2.87% | 13.31 | 14.50 | 80443 | 11231 | 5.62% |
| 2024-11-05 | 13.18 | 13.61 | 0.39 | 2.95% | 12.91 | 13.63 | 58339 | 7743 | 4.08% |
| 2024-11-04 | 13.15 | 13.22 | -0.22 | -1.64% | 12.68 | 13.30 | 61105 | 7960 | 4.27% |
| 2024-11-01 | 14.40 | 13.44 | -1.17 | -8.01% | 13.20 | 14.46 | 101399 | 13820 | 7.09% |
| 2024-10-31 | 14.63 | 14.61 | -0.18 | -1.22% | 14.00 | 14.99 | 106199 | 15272 | 7.42% |
| 2024-10-30 | 14.91 | 14.79 | -0.40 | -2.63% | 14.18 | 15.04 | 105995 | 15612 | 7.41% |
| 2024-10-29 | 14.30 | 15.19 | 0.80 | 5.56% | 14.02 | 15.34 | 171697 | 25347 | 12.00% |
| 2024-10-28 | 13.79 | 14.39 | 0.59 | 4.28% | 13.40 | 14.65 | 164279 | 22995 | 11.48% |
| 2024-10-25 | 13.56 | 13.80 | 0.27 | 2.00% | 13.00 | 14.26 | 207998 | 28153 | 14.53% |
| 2024-10-24 | 12.15 | 13.53 | 1.23 | 10.00% | 12.15 | 13.53 | 197204 | 26089 | 13.78% |
| 2024-10-23 | 11.30 | 12.30 | 1.12 | 10.02% | 11.30 | 12.30 | 58796 | 7140 | 4.11% |
| 2024-10-22 | 11.52 | 11.18 | -0.30 | -2.61% | 11.08 | 11.70 | 51566 | 5841 | 3.60% |
| 2024-10-21 | 10.86 | 11.48 | 0.62 | 5.71% | 10.86 | 11.55 | 58834 | 6650 | 4.11% |
| 2024-10-18 | 10.52 | 10.86 | 0.34 | 3.23% | 10.48 | 10.97 | 44577 | 4805 | 3.11% |
| 2024-10-17 | 10.41 | 10.52 | 0.15 | 1.45% | 10.40 | 10.84 | 44292 | 4694 | 3.09% |
| 2024-10-16 | 10.12 | 10.37 | 0.19 | 1.87% | 10.00 | 10.47 | 30582 | 3148 | 2.14% |
| 2024-10-15 | 10.30 | 10.18 | -0.15 | -1.45% | 9.90 | 10.62 | 57012 | 5894 | 3.98% |
| 2024-10-14 | 9.45 | 10.33 | 0.89 | 9.43% | 9.45 | 10.33 | 49462 | 4920 | 3.46% |
| 2024-10-11 | 9.78 | 9.44 | -0.40 | -4.07% | 9.30 | 9.91 | 34296 | 3289 | 2.40% |
| 2024-10-10 | 9.68 | 9.84 | 0.29 | 3.04% | 9.41 | 10.24 | 48934 | 4848 | 3.42% |
| 2024-10-09 | 10.24 | 9.55 | -0.88 | -8.44% | 9.45 | 10.28 | 63292 | 6275 | 4.42% |
| 2024-10-08 | 10.70 | 10.43 | 0.65 | 6.65% | 9.66 | 10.75 | 89917 | 9243 | 6.28% |
| 2024-09-30 | 9.43 | 9.78 | 0.62 | 6.77% | 9.08 | 9.94 | 79078 | 7552 | 5.53% |
| 2024-09-27 | 8.98 | 9.16 | 0.32 | 3.62% | 8.92 | 9.46 | 51362 | 4688 | 3.59% |
| 2024-09-26 | 8.51 | 8.84 | 0.33 | 3.88% | 8.37 | 8.89 | 43924 | 3826 | 3.07% |
| 2024-09-25 | 8.34 | 8.51 | 0.22 | 2.65% | 8.24 | 8.67 | 61295 | 5205 | 4.28% |
| 2024-09-24 | 8.22 | 8.29 | 0.11 | 1.34% | 8.04 | 8.32 | 57911 | 4744 | 4.05% |
| 2024-09-23 | 8.17 | 8.18 | 0.18 | 2.25% | 8.00 | 8.30 | 55624 | 4531 | 3.89% |
| 2024-09-20 | 8.02 | 8.00 | 0.09 | 1.14% | 7.95 | 8.24 | 91697 | 7400 | 6.41% |
| 2024-09-19 | 7.73 | 7.91 | 0.22 | 2.86% | 7.58 | 8.00 | 94124 | 7395 | 6.58% |
| 2024-09-18 | 7.56 | 7.69 | 0.16 | 2.12% | 7.41 | 8.09 | 79886 | 6095 | 5.58% |
| 2024-09-13 | 7.83 | 7.53 | -0.30 | -3.83% | 7.52 | 7.83 | 59837 | 4553 | 4.18% |
| 2024-09-12 | 7.77 | 7.83 | 0.00 | 0.00% | 7.63 | 7.89 | 93424 | 7265 | 6.53% |
| 2024-09-11 | 8.38 | 7.83 | -0.32 | -3.93% | 7.66 | 8.38 | 154239 | 12077 | 10.78% |
| 2024-09-10 | 7.40 | 8.15 | 0.74 | 9.99% | 7.40 | 8.15 | 67512 | 5433 | 4.72% |
| 2024-09-09 | 7.33 | 7.41 | 0.08 | 1.09% | 7.22 | 7.51 | 24671 | 1816 | 1.72% |
| 2024-09-06 | 7.42 | 7.33 | -0.17 | -2.27% | 7.33 | 7.51 | 16618 | 1227 | 1.16% |
| 2024-09-05 | 7.36 | 7.50 | 0.17 | 2.32% | 7.29 | 7.51 | 23213 | 1731 | 1.62% |
| 2024-09-04 | 7.44 | 7.33 | -0.06 | -0.81% | 7.21 | 7.44 | 16812 | 1230 | 1.17% |
| 2024-09-03 | 7.35 | 7.39 | 0.11 | 1.51% | 7.14 | 7.40 | 16807 | 1235 | 1.17% |
| 2024-09-02 | 7.44 | 7.28 | -0.11 | -1.49% | 7.28 | 7.51 | 20284 | 1496 | 1.42% |
| 2024-08-30 | 7.18 | 7.39 | 0.21 | 2.92% | 7.18 | 7.49 | 25780 | 1897 | 1.80% |
| 2024-08-29 | 7.17 | 7.18 | 0.11 | 1.56% | 6.98 | 7.24 | 23214 | 1658 | 1.62% |
| 2024-08-28 | 7.00 | 7.07 | 0.07 | 1.00% | 6.93 | 7.17 | 16736 | 1182 | 1.17% |
| 2024-08-27 | 7.13 | 7.00 | -0.13 | -1.82% | 6.97 | 7.16 | 14381 | 1012 | 1.00% |
| 2024-08-26 | 6.97 | 7.13 | 0.15 | 2.15% | 6.94 | 7.22 | 17566 | 1252 | 1.23% |
| 2024-08-23 | 7.03 | 6.98 | -0.06 | -0.85% | 6.85 | 7.06 | 18302 | 1272 | 1.28% |
| 2024-08-22 | 7.35 | 7.04 | -0.20 | -2.76% | 7.03 | 7.35 | 20367 | 1453 | 1.42% |
| 2024-08-21 | 7.15 | 7.24 | -0.02 | -0.28% | 7.15 | 7.35 | 20830 | 1509 | 1.46% |
| 2024-08-20 | 7.44 | 7.26 | -0.12 | -1.63% | 7.20 | 7.64 | 25432 | 1869 | 1.78% |
| 2024-08-19 | 7.50 | 7.38 | -0.07 | -0.94% | 7.28 | 7.50 | 21565 | 1589 | 1.51% |
| 2024-08-16 | 7.37 | 7.45 | 0.08 | 1.09% | 7.31 | 7.56 | 34206 | 2553 | 2.39% |
| 2024-08-15 | 7.23 | 7.37 | 0.15 | 2.08% | 7.12 | 7.40 | 30231 | 2206 | 2.11% |
| 2024-08-14 | 7.24 | 7.22 | -0.01 | -0.14% | 7.20 | 7.35 | 17546 | 1271 | 1.23% |
| 2024-08-13 | 7.18 | 7.23 | 0.08 | 1.12% | 7.05 | 7.28 | 23872 | 1707 | 1.67% |