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 | 17.55 | 15.49 | -0.63 | -3.91% | 15.24 | 17.73 | 2326184 | 390651 | 45.68% |
| 2024-11-20 | 15.12 | 16.12 | 1.47 | 10.03% | 15.11 | 16.12 | 395553 | 62273 | 7.77% |
| 2024-11-19 | 12.80 | 14.65 | 1.33 | 9.98% | 12.57 | 14.65 | 1481232 | 205841 | 29.09% |
| 2024-11-18 | 12.50 | 13.32 | 0.72 | 5.71% | 11.34 | 13.50 | 1390355 | 172442 | 27.30% |
| 2024-11-15 | 12.30 | 12.60 | 0.02 | 0.16% | 11.78 | 13.76 | 1467096 | 185095 | 28.81% |
| 2024-11-14 | 12.58 | 12.58 | 1.14 | 9.97% | 12.58 | 12.58 | 347758 | 43748 | 6.83% |
| 2024-11-13 | 11.34 | 11.44 | 0.02 | 0.18% | 11.05 | 11.45 | 279758 | 31507 | 5.49% |
| 2024-11-12 | 11.72 | 11.42 | -0.36 | -3.06% | 11.28 | 11.93 | 411384 | 47469 | 8.08% |
| 2024-11-11 | 11.40 | 11.78 | 0.27 | 2.35% | 11.26 | 11.79 | 551299 | 64054 | 10.83% |
| 2024-11-08 | 11.25 | 11.51 | 0.27 | 2.40% | 11.24 | 12.18 | 635050 | 73995 | 12.47% |
| 2024-11-07 | 11.17 | 11.24 | -0.09 | -0.79% | 11.06 | 11.47 | 383939 | 42987 | 7.54% |
| 2024-11-06 | 11.60 | 11.33 | -0.34 | -2.91% | 11.22 | 11.75 | 609770 | 69869 | 11.97% |
| 2024-11-05 | 10.70 | 11.67 | 0.63 | 5.71% | 10.70 | 11.84 | 909549 | 102309 | 17.86% |
| 2024-11-04 | 10.17 | 11.04 | 0.88 | 8.66% | 10.17 | 11.18 | 702825 | 76586 | 13.80% |
| 2024-11-01 | 10.97 | 10.16 | -0.81 | -7.38% | 10.10 | 10.97 | 471952 | 49106 | 9.27% |
| 2024-10-31 | 11.07 | 10.97 | -0.08 | -0.72% | 10.78 | 11.14 | 472957 | 51794 | 9.29% |
| 2024-10-30 | 10.60 | 11.05 | 0.28 | 2.60% | 10.52 | 11.16 | 555121 | 60983 | 10.90% |
| 2024-10-29 | 10.98 | 10.77 | -0.21 | -1.91% | 10.60 | 11.30 | 632134 | 69000 | 12.41% |
| 2024-10-28 | 10.80 | 10.98 | 0.22 | 2.04% | 10.80 | 11.05 | 551860 | 60310 | 10.84% |
| 2024-10-25 | 10.92 | 10.76 | -0.15 | -1.37% | 10.61 | 11.07 | 773658 | 83783 | 15.19% |
| 2024-10-24 | 11.22 | 10.91 | -0.31 | -2.76% | 10.60 | 11.58 | 1042326 | 114843 | 20.47% |
| 2024-10-23 | 10.10 | 11.22 | 1.02 | 10.00% | 10.03 | 11.22 | 903620 | 98583 | 17.74% |
| 2024-10-22 | 10.09 | 10.20 | 0.17 | 1.69% | 9.95 | 10.49 | 390242 | 39673 | 7.66% |
| 2024-10-21 | 9.97 | 10.03 | 0.20 | 2.03% | 9.89 | 10.25 | 331693 | 33397 | 6.51% |
| 2024-10-18 | 9.54 | 9.83 | 0.37 | 3.91% | 9.50 | 10.00 | 328481 | 32114 | 6.45% |
| 2024-10-17 | 9.50 | 9.46 | 0.02 | 0.21% | 9.45 | 9.68 | 190628 | 18213 | 3.74% |
| 2024-10-16 | 9.33 | 9.44 | -0.11 | -1.15% | 9.31 | 9.61 | 162241 | 15359 | 3.19% |
| 2024-10-15 | 9.60 | 9.55 | -0.05 | -0.52% | 9.48 | 9.99 | 291350 | 28436 | 5.72% |
| 2024-10-14 | 9.28 | 9.60 | 0.36 | 3.90% | 9.16 | 9.61 | 216672 | 20449 | 4.25% |
| 2024-10-11 | 9.63 | 9.24 | -0.43 | -4.45% | 9.12 | 9.70 | 214701 | 20114 | 4.22% |
| 2024-10-10 | 9.76 | 9.67 | -0.09 | -0.92% | 9.51 | 9.99 | 281392 | 27570 | 5.53% |
| 2024-10-09 | 10.48 | 9.76 | -1.08 | -9.96% | 9.76 | 10.48 | 446475 | 45007 | 8.77% |
| 2024-10-08 | 11.14 | 10.84 | 0.70 | 6.90% | 9.92 | 11.15 | 709465 | 75526 | 13.93% |
| 2024-09-30 | 9.62 | 10.14 | 0.77 | 8.22% | 9.40 | 10.27 | 613331 | 60518 | 12.04% |
| 2024-09-27 | 9.14 | 9.37 | 0.27 | 2.97% | 9.04 | 9.55 | 450196 | 41723 | 8.84% |
| 2024-09-26 | 8.86 | 9.10 | 0.06 | 0.66% | 8.81 | 9.15 | 362024 | 32508 | 7.11% |
| 2024-09-25 | 8.74 | 9.04 | 0.34 | 3.91% | 8.61 | 9.50 | 543213 | 48387 | 10.67% |
| 2024-09-24 | 8.57 | 8.70 | 0.12 | 1.40% | 8.37 | 8.70 | 331217 | 28394 | 6.50% |
| 2024-09-23 | 8.53 | 8.58 | -0.01 | -0.12% | 8.49 | 8.75 | 287764 | 24836 | 5.65% |
| 2024-09-20 | 8.32 | 8.59 | 0.29 | 3.49% | 8.30 | 8.84 | 343856 | 29473 | 6.75% |
| 2024-09-19 | 8.20 | 8.30 | 0.11 | 1.34% | 8.13 | 8.44 | 171548 | 14214 | 3.37% |
| 2024-09-18 | 8.21 | 8.19 | -0.09 | -1.09% | 8.03 | 8.46 | 159131 | 13053 | 3.12% |
| 2024-09-13 | 8.33 | 8.28 | -0.15 | -1.78% | 8.25 | 8.55 | 169920 | 14232 | 3.34% |
| 2024-09-12 | 8.41 | 8.43 | 0.06 | 0.72% | 8.32 | 8.53 | 166128 | 13982 | 3.26% |
| 2024-09-11 | 8.50 | 8.37 | -0.25 | -2.90% | 8.31 | 8.55 | 183304 | 15420 | 3.60% |
| 2024-09-10 | 8.33 | 8.62 | 0.33 | 3.98% | 8.16 | 8.66 | 333728 | 28257 | 6.55% |
| 2024-09-09 | 8.03 | 8.29 | 0.19 | 2.35% | 8.03 | 8.48 | 246565 | 20507 | 4.84% |
| 2024-09-06 | 8.48 | 8.10 | -0.37 | -4.37% | 8.09 | 8.52 | 287353 | 23646 | 5.64% |
| 2024-09-05 | 8.45 | 8.47 | -0.11 | -1.28% | 8.38 | 8.52 | 228006 | 19244 | 4.48% |
| 2024-09-04 | 8.66 | 8.58 | -0.29 | -3.27% | 8.41 | 8.70 | 344576 | 29427 | 6.77% |
| 2024-09-03 | 8.36 | 8.87 | 0.46 | 5.47% | 8.31 | 9.20 | 637025 | 55765 | 12.51% |
| 2024-09-02 | 8.81 | 8.41 | -0.38 | -4.32% | 8.34 | 8.85 | 639183 | 54697 | 12.55% |
| 2024-08-30 | 8.01 | 8.79 | 0.80 | 10.01% | 7.97 | 8.79 | 609712 | 52723 | 11.97% |
| 2024-08-29 | 7.75 | 7.99 | 0.23 | 2.96% | 7.65 | 8.05 | 153922 | 12214 | 3.02% |
| 2024-08-28 | 7.66 | 7.76 | 0.06 | 0.78% | 7.56 | 7.81 | 72289 | 5581 | 1.42% |
| 2024-08-27 | 7.93 | 7.70 | -0.25 | -3.14% | 7.66 | 7.95 | 113880 | 8818 | 2.24% |
| 2024-08-26 | 7.83 | 7.95 | 0.14 | 1.79% | 7.71 | 8.06 | 101882 | 8046 | 2.00% |
| 2024-08-23 | 7.65 | 7.81 | 0.16 | 2.09% | 7.55 | 7.83 | 75706 | 5847 | 1.49% |
| 2024-08-22 | 7.77 | 7.65 | -0.14 | -1.80% | 7.62 | 7.85 | 70040 | 5407 | 1.38% |
| 2024-08-21 | 7.84 | 7.79 | -0.06 | -0.76% | 7.78 | 7.94 | 51702 | 4063 | 1.02% |
| 2024-08-20 | 7.93 | 7.85 | -0.06 | -0.76% | 7.78 | 7.93 | 75789 | 5945 | 1.49% |
| 2024-08-19 | 7.91 | 7.91 | 0.00 | 0.00% | 7.81 | 8.00 | 129472 | 10250 | 2.54% |
| 2024-08-16 | 7.74 | 7.91 | 0.17 | 2.20% | 7.73 | 8.03 | 154929 | 12257 | 3.04% |
| 2024-08-15 | 7.56 | 7.74 | 0.14 | 1.84% | 7.53 | 7.79 | 85284 | 6575 | 1.68% |
| 2024-08-14 | 7.52 | 7.60 | 0.10 | 1.33% | 7.46 | 7.65 | 73690 | 5582 | 1.45% |
| 2024-08-13 | 7.45 | 7.50 | 0.04 | 0.54% | 7.41 | 7.55 | 44904 | 3351 | 0.88% |