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 | 16.19 | 17.16 | 1.56 | 10.00% | 15.97 | 17.16 | 955272 | 160997 | 38.09% |
| 2024-11-20 | 13.50 | 15.60 | 1.42 | 10.01% | 13.45 | 15.60 | 668335 | 95823 | 26.65% |
| 2024-11-19 | 13.27 | 14.18 | 1.09 | 8.33% | 12.72 | 14.40 | 890213 | 124308 | 35.49% |
| 2024-11-18 | 12.70 | 13.09 | 0.67 | 5.39% | 12.54 | 13.25 | 494862 | 63803 | 19.73% |
| 2024-11-15 | 12.07 | 12.42 | 0.07 | 0.57% | 12.05 | 12.93 | 283787 | 35627 | 11.32% |
| 2024-11-14 | 12.24 | 12.35 | 0.11 | 0.90% | 11.99 | 13.13 | 310466 | 38895 | 12.38% |
| 2024-11-13 | 12.43 | 12.24 | -0.28 | -2.24% | 11.96 | 12.43 | 180287 | 21925 | 7.19% |
| 2024-11-12 | 12.97 | 12.52 | -0.41 | -3.17% | 12.33 | 12.97 | 230668 | 29141 | 9.20% |
| 2024-11-11 | 12.35 | 12.93 | 0.26 | 2.05% | 12.35 | 12.96 | 291187 | 37190 | 11.61% |
| 2024-11-08 | 12.82 | 12.67 | -0.54 | -4.09% | 12.65 | 13.20 | 447943 | 57656 | 17.86% |
| 2024-11-07 | 12.44 | 13.21 | 0.65 | 5.18% | 11.92 | 13.82 | 640671 | 81971 | 25.55% |
| 2024-11-06 | 12.54 | 12.56 | -0.21 | -1.64% | 12.34 | 13.11 | 472430 | 59681 | 18.84% |
| 2024-11-05 | 12.80 | 12.77 | 0.06 | 0.47% | 12.51 | 13.51 | 765958 | 99043 | 30.54% |
| 2024-11-04 | 11.73 | 12.71 | 1.16 | 10.04% | 11.73 | 12.71 | 491218 | 61497 | 19.59% |
| 2024-11-01 | 12.58 | 11.55 | -0.39 | -3.27% | 11.52 | 13.13 | 695996 | 86047 | 27.75% |
| 2024-10-31 | 11.11 | 11.94 | 1.09 | 10.05% | 11.07 | 11.94 | 315138 | 36314 | 12.57% |
| 2024-10-30 | 10.50 | 10.85 | 0.04 | 0.37% | 10.45 | 10.99 | 335247 | 35932 | 13.37% |
| 2024-10-29 | 10.37 | 10.81 | 0.47 | 4.55% | 10.01 | 11.37 | 339337 | 36308 | 13.53% |
| 2024-10-28 | 10.10 | 10.34 | 0.27 | 2.68% | 10.03 | 10.34 | 129138 | 13186 | 5.15% |
| 2024-10-25 | 9.93 | 10.07 | 0.14 | 1.41% | 9.93 | 10.09 | 110569 | 11093 | 4.41% |
| 2024-10-24 | 9.92 | 9.93 | 0.01 | 0.10% | 9.79 | 10.07 | 99897 | 9907 | 3.98% |
| 2024-10-23 | 10.11 | 10.02 | -0.02 | -0.20% | 9.90 | 10.14 | 121978 | 12194 | 4.86% |
| 2024-10-22 | 9.80 | 10.04 | 0.24 | 2.45% | 9.72 | 10.05 | 142135 | 14149 | 5.67% |
| 2024-10-21 | 9.80 | 9.80 | 0.04 | 0.41% | 9.73 | 9.94 | 124876 | 12272 | 4.98% |
| 2024-10-18 | 9.45 | 9.76 | 0.25 | 2.63% | 9.43 | 9.88 | 122259 | 11880 | 4.87% |
| 2024-10-17 | 9.57 | 9.51 | -0.05 | -0.52% | 9.48 | 9.72 | 63764 | 6121 | 2.54% |
| 2024-10-16 | 9.42 | 9.56 | -0.04 | -0.42% | 9.41 | 9.69 | 59052 | 5646 | 2.35% |
| 2024-10-15 | 9.80 | 9.60 | -0.24 | -2.44% | 9.60 | 9.90 | 91983 | 8957 | 3.67% |
| 2024-10-14 | 9.49 | 9.84 | 0.38 | 4.02% | 9.40 | 9.85 | 111641 | 10798 | 4.45% |
| 2024-10-11 | 9.97 | 9.46 | -0.52 | -5.21% | 9.35 | 9.97 | 113261 | 10862 | 4.52% |
| 2024-10-10 | 9.99 | 9.98 | 0.02 | 0.20% | 9.82 | 10.25 | 125562 | 12597 | 5.01% |
| 2024-10-09 | 10.53 | 9.96 | -1.11 | -10.03% | 9.96 | 10.60 | 227476 | 23323 | 9.07% |
| 2024-10-08 | 11.52 | 11.07 | 0.60 | 5.73% | 10.18 | 11.52 | 369666 | 40281 | 14.74% |
| 2024-09-30 | 10.02 | 10.47 | 0.87 | 9.06% | 9.70 | 10.54 | 259572 | 26381 | 10.35% |
| 2024-09-27 | 9.26 | 9.60 | 0.44 | 4.80% | 9.23 | 9.74 | 171341 | 16229 | 6.83% |
| 2024-09-26 | 8.88 | 9.16 | 0.22 | 2.46% | 8.84 | 9.18 | 129290 | 11758 | 5.16% |
| 2024-09-25 | 8.82 | 8.94 | 0.15 | 1.71% | 8.82 | 9.08 | 114306 | 10263 | 4.56% |
| 2024-09-24 | 8.62 | 8.79 | 0.21 | 2.45% | 8.50 | 8.79 | 80724 | 7012 | 3.22% |
| 2024-09-23 | 8.52 | 8.58 | 0.05 | 0.59% | 8.42 | 8.62 | 40237 | 3437 | 1.60% |
| 2024-09-20 | 8.64 | 8.53 | -0.12 | -1.39% | 8.49 | 8.66 | 40504 | 3468 | 1.61% |
| 2024-09-19 | 8.53 | 8.65 | 0.20 | 2.37% | 8.43 | 8.68 | 52051 | 4471 | 2.08% |
| 2024-09-18 | 8.56 | 8.45 | -0.11 | -1.29% | 8.28 | 8.60 | 60848 | 5114 | 2.43% |
| 2024-09-13 | 8.73 | 8.56 | -0.18 | -2.06% | 8.55 | 8.77 | 54541 | 4702 | 2.17% |
| 2024-09-12 | 8.92 | 8.74 | -0.13 | -1.47% | 8.71 | 8.96 | 47581 | 4205 | 1.90% |
| 2024-09-11 | 8.91 | 8.87 | -0.07 | -0.78% | 8.84 | 8.96 | 34433 | 3061 | 1.37% |
| 2024-09-10 | 8.87 | 8.94 | 0.05 | 0.56% | 8.74 | 8.98 | 51083 | 4522 | 2.04% |
| 2024-09-09 | 8.81 | 8.89 | 0.00 | 0.00% | 8.70 | 8.96 | 47844 | 4243 | 1.91% |
| 2024-09-06 | 9.06 | 8.89 | -0.18 | -1.98% | 8.87 | 9.13 | 70974 | 6362 | 2.83% |
| 2024-09-05 | 8.97 | 9.07 | 0.08 | 0.89% | 8.94 | 9.15 | 60751 | 5505 | 2.42% |
| 2024-09-04 | 8.92 | 8.99 | -0.02 | -0.22% | 8.90 | 9.10 | 70449 | 6351 | 2.81% |
| 2024-09-03 | 8.87 | 9.01 | 0.14 | 1.58% | 8.82 | 9.08 | 67716 | 6085 | 2.70% |
| 2024-09-02 | 8.98 | 8.87 | -0.16 | -1.77% | 8.85 | 9.15 | 81965 | 7365 | 3.27% |
| 2024-08-30 | 8.85 | 9.03 | 0.11 | 1.23% | 8.85 | 9.17 | 126670 | 11473 | 5.33% |
| 2024-08-29 | 8.62 | 8.92 | 0.20 | 2.29% | 8.60 | 9.00 | 114318 | 10112 | 4.81% |
| 2024-08-28 | 8.60 | 8.72 | 0.06 | 0.69% | 8.37 | 8.94 | 120243 | 10393 | 5.06% |
| 2024-08-27 | 8.97 | 8.66 | -0.39 | -4.31% | 8.64 | 9.03 | 138046 | 12112 | 5.81% |
| 2024-08-26 | 9.03 | 9.05 | -0.06 | -0.66% | 8.85 | 9.09 | 125660 | 11280 | 5.29% |
| 2024-08-23 | 9.55 | 9.11 | -0.47 | -4.91% | 8.95 | 9.55 | 213607 | 19526 | 8.98% |
| 2024-08-22 | 9.87 | 9.58 | -0.53 | -5.24% | 9.45 | 9.92 | 271627 | 26198 | 11.42% |
| 2024-08-21 | 9.86 | 10.11 | 0.01 | 0.10% | 9.65 | 10.83 | 400348 | 40349 | 16.84% |
| 2024-08-20 | 9.65 | 10.10 | 0.40 | 4.12% | 9.53 | 10.36 | 385131 | 38261 | 16.20% |
| 2024-08-19 | 9.60 | 9.70 | -0.25 | -2.51% | 9.50 | 9.85 | 233503 | 22539 | 9.82% |
| 2024-08-16 | 9.60 | 9.95 | 0.32 | 3.32% | 9.51 | 10.45 | 506260 | 49869 | 21.29% |
| 2024-08-15 | 8.73 | 9.63 | 0.88 | 10.06% | 8.61 | 9.63 | 226145 | 21451 | 9.51% |
| 2024-08-14 | 8.74 | 8.75 | 0.03 | 0.34% | 8.66 | 8.82 | 30073 | 2623 | 1.26% |
| 2024-08-13 | 8.70 | 8.72 | 0.08 | 0.93% | 8.52 | 8.72 | 30190 | 2608 | 1.27% |