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 | 14.79 | 14.73 | 0.01 | 0.07% | 14.56 | 15.15 | 453856 | 67540 | 9.20% |
| 2024-11-20 | 14.40 | 14.72 | 0.21 | 1.45% | 14.15 | 14.84 | 490646 | 71196 | 9.95% |
| 2024-11-19 | 13.82 | 14.51 | 0.12 | 0.83% | 13.58 | 14.55 | 571537 | 79518 | 11.59% |
| 2024-11-18 | 15.96 | 14.39 | -1.60 | -10.01% | 14.39 | 16.05 | 645343 | 94956 | 13.09% |
| 2024-11-15 | 16.40 | 15.99 | -0.56 | -3.38% | 15.90 | 17.30 | 864430 | 143863 | 17.53% |
| 2024-11-14 | 15.70 | 16.55 | 0.72 | 4.55% | 15.60 | 16.95 | 975145 | 159075 | 19.77% |
| 2024-11-13 | 15.91 | 15.83 | -0.37 | -2.28% | 15.36 | 16.20 | 632612 | 99228 | 12.83% |
| 2024-11-12 | 16.34 | 16.20 | -0.18 | -1.10% | 15.90 | 16.98 | 998446 | 164022 | 20.25% |
| 2024-11-11 | 16.00 | 16.38 | 0.48 | 3.02% | 15.90 | 17.46 | 1510116 | 248749 | 30.62% |
| 2024-11-08 | 14.53 | 15.90 | 1.45 | 10.03% | 14.53 | 15.90 | 1255365 | 196203 | 25.46% |
| 2024-11-07 | 14.23 | 14.45 | 0.09 | 0.63% | 13.97 | 14.60 | 473961 | 67875 | 9.61% |
| 2024-11-06 | 14.47 | 14.36 | -0.20 | -1.37% | 14.27 | 14.84 | 600449 | 87250 | 12.18% |
| 2024-11-05 | 14.23 | 14.56 | 0.33 | 2.32% | 13.90 | 14.75 | 680312 | 97309 | 13.79% |
| 2024-11-04 | 13.04 | 14.23 | 0.59 | 4.33% | 13.04 | 14.32 | 565018 | 78896 | 11.46% |
| 2024-11-01 | 14.80 | 13.64 | -1.52 | -10.03% | 13.64 | 14.95 | 829935 | 116521 | 16.83% |
| 2024-10-31 | 14.10 | 15.16 | 0.76 | 5.28% | 14.10 | 15.79 | 1144134 | 173005 | 23.20% |
| 2024-10-30 | 14.29 | 14.40 | -0.57 | -3.81% | 13.86 | 14.78 | 956996 | 136391 | 19.41% |
| 2024-10-29 | 15.64 | 14.97 | -1.32 | -8.10% | 14.78 | 16.11 | 1460754 | 225384 | 29.62% |
| 2024-10-28 | 15.30 | 16.29 | 1.01 | 6.61% | 15.28 | 16.81 | 1603111 | 261549 | 32.51% |
| 2024-10-25 | 15.00 | 15.28 | 1.39 | 10.01% | 14.24 | 15.28 | 1656766 | 243292 | 33.59% |
| 2024-10-24 | 12.45 | 13.89 | 1.26 | 9.98% | 12.45 | 13.89 | 1214048 | 161775 | 24.62% |
| 2024-10-23 | 12.79 | 12.63 | 0.22 | 1.77% | 12.59 | 13.62 | 1635526 | 213701 | 33.16% |
| 2024-10-22 | 11.32 | 12.41 | 1.13 | 10.02% | 11.05 | 12.41 | 1142035 | 136914 | 23.16% |
| 2024-10-21 | 11.11 | 11.28 | 0.21 | 1.90% | 11.08 | 11.46 | 481382 | 54260 | 9.76% |
| 2024-10-18 | 10.70 | 11.07 | 0.30 | 2.79% | 10.52 | 11.23 | 521368 | 56694 | 10.57% |
| 2024-10-17 | 10.70 | 10.77 | 0.09 | 0.84% | 10.70 | 11.03 | 377327 | 41105 | 7.65% |
| 2024-10-16 | 10.63 | 10.68 | -0.17 | -1.57% | 10.49 | 10.85 | 311403 | 33244 | 6.31% |
| 2024-10-15 | 11.22 | 10.85 | -0.36 | -3.21% | 10.84 | 11.45 | 475922 | 52902 | 9.65% |
| 2024-10-14 | 10.55 | 11.21 | 0.70 | 6.66% | 10.55 | 11.26 | 614053 | 67395 | 12.45% |
| 2024-10-11 | 11.20 | 10.51 | -0.76 | -6.74% | 10.30 | 11.22 | 462244 | 49642 | 9.37% |
| 2024-10-10 | 11.80 | 11.27 | -0.53 | -4.49% | 11.11 | 12.24 | 680836 | 78396 | 13.81% |
| 2024-10-09 | 12.99 | 11.80 | -1.00 | -7.81% | 11.77 | 13.36 | 1114876 | 140915 | 22.61% |
| 2024-10-08 | 12.80 | 12.80 | 1.16 | 9.97% | 11.77 | 12.80 | 1001664 | 125279 | 20.31% |
| 2024-09-30 | 11.17 | 11.64 | 1.06 | 10.02% | 10.92 | 11.64 | 869913 | 98987 | 17.64% |
| 2024-09-27 | 10.00 | 10.58 | 0.76 | 7.74% | 9.97 | 10.79 | 806731 | 82960 | 16.36% |
| 2024-09-26 | 9.35 | 9.82 | 0.48 | 5.14% | 9.30 | 10.08 | 788047 | 76805 | 15.98% |
| 2024-09-25 | 9.32 | 9.34 | 0.08 | 0.86% | 9.31 | 9.67 | 418580 | 39685 | 8.49% |
| 2024-09-24 | 9.10 | 9.26 | 0.23 | 2.55% | 8.78 | 9.26 | 436118 | 39539 | 8.84% |
| 2024-09-23 | 8.77 | 9.03 | 0.25 | 2.85% | 8.66 | 9.34 | 447214 | 40467 | 9.07% |
| 2024-09-20 | 8.74 | 8.78 | 0.06 | 0.69% | 8.67 | 8.84 | 203487 | 17807 | 4.13% |
| 2024-09-19 | 8.40 | 8.72 | 0.39 | 4.68% | 8.30 | 8.81 | 281966 | 24317 | 5.72% |
| 2024-09-18 | 8.51 | 8.33 | -0.18 | -2.12% | 8.20 | 8.70 | 155734 | 12967 | 3.16% |
| 2024-09-13 | 8.72 | 8.51 | -0.19 | -2.18% | 8.51 | 8.75 | 178839 | 15394 | 3.63% |
| 2024-09-12 | 8.89 | 8.70 | -0.11 | -1.25% | 8.70 | 9.04 | 198192 | 17522 | 4.02% |
| 2024-09-11 | 8.93 | 8.81 | -0.12 | -1.34% | 8.78 | 9.10 | 246373 | 21938 | 5.00% |
| 2024-09-10 | 8.91 | 8.93 | 0.09 | 1.02% | 8.60 | 9.01 | 260745 | 22952 | 5.29% |
| 2024-09-09 | 8.80 | 8.84 | 0.05 | 0.57% | 8.67 | 8.97 | 223116 | 19732 | 4.52% |
| 2024-09-06 | 8.97 | 8.79 | -0.25 | -2.77% | 8.78 | 9.09 | 262050 | 23353 | 5.31% |
| 2024-09-05 | 9.01 | 9.04 | 0.07 | 0.78% | 8.85 | 9.23 | 445548 | 40300 | 9.03% |
| 2024-09-04 | 9.15 | 8.97 | -0.16 | -1.75% | 8.85 | 9.28 | 732657 | 66067 | 14.86% |
| 2024-09-03 | 8.30 | 9.13 | 0.83 | 10.00% | 8.26 | 9.13 | 310440 | 27620 | 6.29% |
| 2024-09-02 | 8.47 | 8.30 | -0.17 | -2.01% | 8.30 | 8.56 | 193346 | 16266 | 3.92% |
| 2024-08-30 | 8.22 | 8.47 | 0.21 | 2.54% | 8.22 | 8.63 | 238307 | 20249 | 4.83% |
| 2024-08-29 | 8.07 | 8.26 | 0.16 | 1.98% | 7.97 | 8.29 | 172676 | 14149 | 3.50% |
| 2024-08-28 | 8.09 | 8.10 | 0.01 | 0.12% | 7.93 | 8.18 | 150400 | 12138 | 3.05% |
| 2024-08-27 | 8.31 | 8.09 | -0.31 | -3.69% | 8.07 | 8.34 | 177412 | 14509 | 3.60% |
| 2024-08-26 | 8.37 | 8.40 | 0.14 | 1.69% | 8.28 | 8.61 | 225329 | 19028 | 4.57% |
| 2024-08-23 | 8.35 | 8.26 | -0.04 | -0.48% | 8.22 | 8.43 | 200102 | 16648 | 4.06% |
| 2024-08-22 | 8.51 | 8.30 | -0.24 | -2.81% | 8.30 | 8.77 | 240474 | 20345 | 4.88% |
| 2024-08-21 | 8.53 | 8.54 | -0.04 | -0.47% | 8.43 | 8.86 | 231175 | 19928 | 4.69% |
| 2024-08-20 | 8.85 | 8.58 | -0.24 | -2.72% | 8.53 | 8.86 | 176111 | 15144 | 3.57% |
| 2024-08-19 | 8.99 | 8.82 | -0.17 | -1.89% | 8.79 | 9.00 | 147383 | 13075 | 2.99% |
| 2024-08-16 | 9.17 | 8.99 | -0.19 | -2.07% | 8.98 | 9.28 | 187858 | 17106 | 3.81% |
| 2024-08-15 | 8.87 | 9.18 | 0.26 | 2.91% | 8.79 | 9.36 | 287239 | 26271 | 5.82% |