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 | 12.39 | 12.75 | 0.28 | 2.25% | 12.35 | 12.98 | 259798 | 32990 | 7.79% |
| 2024-11-20 | 12.34 | 12.47 | 0.13 | 1.05% | 12.22 | 12.52 | 171093 | 21228 | 5.13% |
| 2024-11-19 | 12.26 | 12.34 | 0.19 | 1.56% | 11.99 | 12.34 | 192989 | 23457 | 5.79% |
| 2024-11-18 | 12.79 | 12.15 | -0.70 | -5.45% | 12.09 | 13.00 | 287854 | 35506 | 8.64% |
| 2024-11-15 | 13.68 | 12.85 | -0.61 | -4.53% | 12.82 | 13.88 | 281786 | 37579 | 8.45% |
| 2024-11-14 | 13.80 | 13.46 | -0.40 | -2.89% | 13.45 | 13.85 | 179870 | 24565 | 5.40% |
| 2024-11-13 | 13.75 | 13.86 | 0.02 | 0.14% | 13.64 | 14.10 | 229004 | 31739 | 6.87% |
| 2024-11-12 | 14.03 | 13.84 | -0.23 | -1.63% | 13.66 | 14.20 | 267928 | 37319 | 8.04% |
| 2024-11-11 | 14.45 | 14.07 | -0.44 | -3.03% | 13.87 | 14.51 | 412865 | 58076 | 12.39% |
| 2024-11-08 | 14.88 | 14.51 | -0.34 | -2.29% | 14.42 | 15.07 | 489079 | 71878 | 14.67% |
| 2024-11-07 | 13.86 | 14.85 | 0.89 | 6.38% | 13.72 | 15.12 | 561542 | 82252 | 16.85% |
| 2024-11-06 | 13.65 | 13.96 | 0.49 | 3.64% | 13.61 | 14.55 | 570982 | 80005 | 17.13% |
| 2024-11-05 | 13.19 | 13.47 | 0.25 | 1.89% | 13.17 | 13.57 | 286750 | 38461 | 8.60% |
| 2024-11-04 | 13.05 | 13.22 | -0.12 | -0.90% | 12.93 | 13.29 | 277146 | 36443 | 8.31% |
| 2024-11-01 | 14.00 | 13.34 | -0.96 | -6.71% | 13.20 | 14.48 | 521489 | 71270 | 15.65% |
| 2024-10-31 | 14.10 | 14.30 | 0.20 | 1.42% | 14.05 | 14.50 | 436781 | 62552 | 13.10% |
| 2024-10-30 | 14.01 | 14.10 | -0.19 | -1.33% | 13.88 | 14.45 | 408200 | 57586 | 12.25% |
| 2024-10-29 | 14.91 | 14.29 | -0.80 | -5.30% | 14.25 | 15.29 | 652720 | 96582 | 19.58% |
| 2024-10-28 | 14.60 | 15.09 | 0.54 | 3.71% | 14.60 | 15.50 | 684328 | 103591 | 20.53% |
| 2024-10-25 | 14.26 | 14.55 | 0.32 | 2.25% | 13.70 | 14.92 | 682504 | 96776 | 20.48% |
| 2024-10-24 | 14.59 | 14.23 | -0.66 | -4.43% | 14.16 | 15.23 | 520960 | 75059 | 15.63% |
| 2024-10-23 | 14.48 | 14.89 | 0.28 | 1.92% | 14.25 | 15.60 | 740479 | 111033 | 22.22% |
| 2024-10-22 | 13.80 | 14.61 | 0.81 | 5.87% | 13.79 | 14.98 | 872959 | 126271 | 26.19% |
| 2024-10-21 | 14.33 | 13.80 | -1.20 | -8.00% | 13.60 | 14.75 | 986473 | 137933 | 29.60% |
| 2024-10-18 | 13.90 | 15.00 | 0.36 | 2.46% | 13.90 | 15.40 | 991628 | 148141 | 29.75% |
| 2024-10-17 | 17.10 | 14.64 | -0.97 | -6.21% | 14.60 | 17.10 | 1464634 | 233627 | 43.94% |
| 2024-10-16 | 14.42 | 15.61 | 1.42 | 10.01% | 14.20 | 15.61 | 544757 | 82742 | 16.34% |
| 2024-10-15 | 12.89 | 14.19 | 1.29 | 10.00% | 12.52 | 14.19 | 877820 | 118178 | 26.34% |
| 2024-10-14 | 11.73 | 12.90 | 1.17 | 9.97% | 11.40 | 12.90 | 942279 | 114518 | 28.27% |
| 2024-10-11 | 10.50 | 11.73 | 0.66 | 5.96% | 10.28 | 12.10 | 894252 | 98934 | 26.83% |
| 2024-10-10 | 12.40 | 11.07 | -0.47 | -4.07% | 11.01 | 12.69 | 1269939 | 151373 | 38.10% |
| 2024-10-09 | 11.00 | 11.54 | 1.05 | 10.01% | 10.88 | 11.54 | 492128 | 55941 | 14.76% |
| 2024-10-08 | 10.46 | 10.49 | 0.95 | 9.96% | 9.36 | 10.49 | 523131 | 52810 | 15.69% |
| 2024-09-30 | 9.30 | 9.54 | 0.82 | 9.40% | 8.90 | 9.59 | 462063 | 42959 | 13.86% |
| 2024-09-27 | 8.45 | 8.72 | 0.35 | 4.18% | 8.41 | 8.84 | 285415 | 24558 | 8.56% |
| 2024-09-26 | 8.15 | 8.37 | 0.17 | 2.07% | 8.14 | 8.37 | 193114 | 15988 | 5.79% |
| 2024-09-25 | 8.15 | 8.20 | 0.08 | 0.99% | 8.14 | 8.38 | 200961 | 16549 | 6.03% |
| 2024-09-24 | 7.93 | 8.12 | 0.24 | 3.05% | 7.89 | 8.12 | 143681 | 11538 | 4.31% |
| 2024-09-23 | 7.97 | 7.88 | -0.11 | -1.38% | 7.88 | 7.97 | 85854 | 6792 | 2.58% |
| 2024-09-20 | 8.08 | 7.99 | -0.13 | -1.60% | 7.95 | 8.13 | 109663 | 8780 | 3.29% |
| 2024-09-19 | 7.94 | 8.12 | 0.20 | 2.53% | 7.89 | 8.20 | 146820 | 11843 | 4.40% |
| 2024-09-18 | 8.14 | 7.92 | -0.25 | -3.06% | 7.76 | 8.14 | 218609 | 17241 | 6.56% |
| 2024-09-13 | 8.36 | 8.17 | -0.23 | -2.74% | 8.17 | 8.51 | 165219 | 13784 | 4.93% |
| 2024-09-12 | 8.42 | 8.40 | -0.09 | -1.06% | 8.39 | 8.55 | 147495 | 12474 | 4.41% |
| 2024-09-11 | 8.77 | 8.49 | -0.35 | -3.96% | 8.33 | 8.89 | 245969 | 21241 | 7.35% |
| 2024-09-10 | 8.56 | 8.84 | 0.25 | 2.91% | 8.52 | 8.91 | 269147 | 23688 | 8.04% |
| 2024-09-09 | 8.55 | 8.59 | -0.10 | -1.15% | 8.41 | 8.86 | 217199 | 18854 | 6.49% |
| 2024-09-06 | 8.55 | 8.69 | 0.16 | 1.88% | 8.45 | 8.93 | 365382 | 32003 | 10.91% |
| 2024-09-05 | 8.58 | 8.53 | -0.11 | -1.27% | 8.48 | 8.62 | 151604 | 12960 | 4.53% |
| 2024-09-04 | 8.36 | 8.64 | 0.23 | 2.73% | 8.17 | 8.64 | 258363 | 21840 | 7.72% |
| 2024-09-03 | 8.32 | 8.41 | 0.04 | 0.48% | 8.30 | 8.51 | 126151 | 10581 | 3.77% |
| 2024-09-02 | 8.56 | 8.37 | -0.26 | -3.01% | 8.36 | 8.62 | 173542 | 14708 | 5.18% |
| 2024-08-30 | 8.46 | 8.63 | 0.12 | 1.41% | 8.36 | 8.69 | 278338 | 23806 | 8.31% |
| 2024-08-29 | 8.47 | 8.51 | 0.04 | 0.47% | 8.32 | 8.60 | 234484 | 19824 | 7.00% |
| 2024-08-28 | 8.81 | 8.56 | -0.19 | -2.17% | 8.47 | 8.85 | 240903 | 20643 | 7.19% |
| 2024-08-27 | 8.88 | 8.75 | -0.14 | -1.57% | 8.69 | 9.26 | 462974 | 41304 | 13.83% |
| 2024-08-26 | 8.50 | 8.89 | 0.54 | 6.47% | 8.41 | 9.18 | 494515 | 43446 | 14.77% |
| 2024-08-23 | 8.11 | 8.35 | 0.21 | 2.58% | 8.06 | 8.35 | 133342 | 10922 | 3.98% |
| 2024-08-22 | 8.39 | 8.14 | -0.33 | -3.90% | 8.14 | 8.45 | 161125 | 13298 | 4.81% |
| 2024-08-21 | 8.42 | 8.47 | -0.05 | -0.59% | 8.33 | 8.55 | 189705 | 15962 | 5.67% |
| 2024-08-20 | 8.19 | 8.52 | 0.30 | 3.65% | 8.16 | 8.71 | 366099 | 31164 | 10.93% |
| 2024-08-19 | 8.26 | 8.22 | -0.13 | -1.56% | 8.21 | 8.48 | 173969 | 14492 | 5.20% |
| 2024-08-16 | 8.21 | 8.35 | 0.12 | 1.46% | 8.17 | 8.39 | 148219 | 12301 | 4.43% |
| 2024-08-15 | 8.20 | 8.23 | -0.04 | -0.48% | 8.11 | 8.25 | 104605 | 8562 | 3.12% |
| 2024-08-14 | 8.20 | 8.27 | 0.05 | 0.61% | 8.19 | 8.45 | 169185 | 14076 | 5.05% |
| 2024-08-13 | 7.99 | 8.22 | 0.24 | 3.01% | 7.91 | 8.25 | 135741 | 11035 | 4.05% |