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 | 13.94 | 14.03 | 0.00 | 0.00% | 13.86 | 14.33 | 440566 | 62043 | 5.21% |
| 2024-11-20 | 13.80 | 14.03 | 0.24 | 1.74% | 13.67 | 14.09 | 405654 | 56554 | 4.80% |
| 2024-11-19 | 13.20 | 13.79 | 0.59 | 4.47% | 13.17 | 13.88 | 516579 | 69986 | 6.11% |
| 2024-11-18 | 14.02 | 13.20 | -0.82 | -5.85% | 13.02 | 14.38 | 647439 | 87356 | 7.66% |
| 2024-11-15 | 15.20 | 14.02 | -1.40 | -9.08% | 13.94 | 15.37 | 872812 | 127585 | 10.33% |
| 2024-11-14 | 15.26 | 15.42 | 0.03 | 0.19% | 15.21 | 15.99 | 714272 | 111626 | 8.45% |
| 2024-11-13 | 15.86 | 15.39 | -0.46 | -2.90% | 15.15 | 15.95 | 581988 | 89755 | 6.89% |
| 2024-11-12 | 16.23 | 15.85 | -0.64 | -3.88% | 15.60 | 16.23 | 985563 | 156624 | 11.66% |
| 2024-11-11 | 15.68 | 16.49 | 1.05 | 6.80% | 15.36 | 16.89 | 1504521 | 241578 | 17.80% |
| 2024-11-08 | 15.13 | 15.44 | 0.30 | 1.98% | 15.13 | 15.80 | 1301695 | 201622 | 15.40% |
| 2024-11-07 | 14.55 | 15.14 | 0.26 | 1.75% | 14.51 | 15.39 | 1172091 | 176026 | 13.87% |
| 2024-11-06 | 15.11 | 14.88 | -0.72 | -4.62% | 14.71 | 15.39 | 1656572 | 249824 | 19.60% |
| 2024-11-05 | 14.94 | 15.60 | -0.24 | -1.52% | 14.94 | 16.55 | 2172382 | 340375 | 25.70% |
| 2024-11-04 | 15.84 | 15.84 | -1.76 | -10.00% | 15.84 | 15.84 | 190811 | 30224 | 2.26% |
| 2024-11-01 | 19.00 | 17.60 | -1.96 | -10.02% | 17.60 | 19.26 | 844077 | 153845 | 9.99% |
| 2024-10-31 | 19.27 | 19.56 | 1.55 | 8.61% | 18.00 | 19.81 | 2523330 | 491594 | 29.85% |
| 2024-10-30 | 17.58 | 18.01 | 1.64 | 10.02% | 16.08 | 18.01 | 3049140 | 525132 | 36.07% |
| 2024-10-29 | 16.37 | 16.37 | 1.49 | 10.01% | 15.82 | 16.37 | 724139 | 118269 | 8.57% |
| 2024-10-28 | 14.88 | 14.88 | 1.35 | 9.98% | 14.88 | 14.88 | 69825 | 10389 | 0.83% |
| 2024-10-25 | 13.53 | 13.53 | 1.23 | 10.00% | 13.53 | 13.53 | 149813 | 20269 | 1.77% |
| 2024-10-24 | 11.17 | 12.30 | 1.12 | 10.02% | 11.02 | 12.30 | 440564 | 52776 | 5.21% |
| 2024-10-23 | 11.13 | 11.18 | -0.07 | -0.62% | 11.11 | 11.51 | 413124 | 46725 | 4.89% |
| 2024-10-22 | 11.40 | 11.25 | -0.23 | -2.00% | 11.11 | 11.55 | 532130 | 60303 | 6.30% |
| 2024-10-21 | 11.24 | 11.48 | 0.45 | 4.08% | 11.11 | 11.74 | 855785 | 97583 | 10.12% |
| 2024-10-18 | 10.50 | 11.03 | 0.48 | 4.55% | 10.45 | 11.30 | 677918 | 74213 | 8.02% |
| 2024-10-17 | 10.60 | 10.55 | 0.06 | 0.57% | 10.53 | 10.80 | 382192 | 40774 | 4.52% |
| 2024-10-16 | 10.32 | 10.49 | -0.12 | -1.13% | 10.28 | 10.65 | 314671 | 32991 | 3.72% |
| 2024-10-15 | 10.73 | 10.61 | -0.31 | -2.84% | 10.60 | 11.05 | 493439 | 53546 | 5.84% |
| 2024-10-14 | 10.49 | 10.92 | 0.42 | 4.00% | 10.13 | 10.92 | 586032 | 62188 | 6.93% |
| 2024-10-11 | 10.60 | 10.50 | -0.24 | -2.23% | 10.18 | 10.92 | 490160 | 51427 | 5.80% |
| 2024-10-10 | 11.37 | 10.74 | -0.63 | -5.54% | 10.65 | 11.57 | 558188 | 61204 | 6.60% |
| 2024-10-09 | 12.05 | 11.37 | -1.26 | -9.98% | 11.37 | 12.38 | 827889 | 97341 | 9.79% |
| 2024-10-08 | 12.64 | 12.63 | 1.14 | 9.92% | 11.47 | 12.64 | 1145434 | 140405 | 13.55% |
| 2024-09-30 | 10.85 | 11.49 | 0.95 | 9.01% | 10.47 | 11.55 | 1082253 | 119956 | 12.80% |
| 2024-09-27 | 10.35 | 10.54 | 0.60 | 6.04% | 10.28 | 10.74 | 772491 | 81002 | 9.14% |
| 2024-09-26 | 9.56 | 9.94 | 0.60 | 6.42% | 9.56 | 10.15 | 723962 | 71718 | 8.57% |
| 2024-09-25 | 9.45 | 9.34 | -0.05 | -0.53% | 9.32 | 9.65 | 405811 | 38555 | 4.80% |
| 2024-09-24 | 9.12 | 9.39 | 0.32 | 3.53% | 9.02 | 9.41 | 360483 | 33311 | 4.26% |
| 2024-09-23 | 9.06 | 9.07 | 0.00 | 0.00% | 8.97 | 9.17 | 144935 | 13150 | 1.71% |
| 2024-09-20 | 9.07 | 9.07 | -0.01 | -0.11% | 9.03 | 9.21 | 162262 | 14761 | 1.92% |
| 2024-09-19 | 9.06 | 9.08 | 0.09 | 1.00% | 8.90 | 9.17 | 192633 | 17442 | 2.28% |
| 2024-09-18 | 9.24 | 8.99 | -0.25 | -2.71% | 8.88 | 9.31 | 249535 | 22526 | 2.95% |
| 2024-09-13 | 9.04 | 9.24 | 0.20 | 2.21% | 9.04 | 9.60 | 362128 | 33770 | 4.28% |
| 2024-09-12 | 9.09 | 9.04 | 0.03 | 0.33% | 9.01 | 9.17 | 124447 | 11303 | 1.47% |
| 2024-09-11 | 9.13 | 9.01 | -0.19 | -2.07% | 9.00 | 9.13 | 119667 | 10820 | 1.42% |
| 2024-09-10 | 9.05 | 9.20 | 0.15 | 1.66% | 8.97 | 9.24 | 179178 | 16315 | 2.12% |
| 2024-09-09 | 9.11 | 9.05 | -0.05 | -0.55% | 9.02 | 9.17 | 114826 | 10435 | 1.36% |
| 2024-09-06 | 9.36 | 9.10 | -0.28 | -2.99% | 9.10 | 9.39 | 182549 | 16805 | 2.16% |
| 2024-09-05 | 9.39 | 9.38 | 0.00 | 0.00% | 9.28 | 9.46 | 166062 | 15555 | 1.96% |
| 2024-09-04 | 9.44 | 9.38 | -0.23 | -2.39% | 9.36 | 9.56 | 195625 | 18471 | 2.31% |
| 2024-09-03 | 9.51 | 9.61 | 0.10 | 1.05% | 9.50 | 9.68 | 220868 | 21213 | 2.61% |
| 2024-09-02 | 9.68 | 9.51 | -0.20 | -2.06% | 9.50 | 9.84 | 304076 | 29401 | 3.60% |
| 2024-08-30 | 9.56 | 9.71 | 0.20 | 2.10% | 9.56 | 9.90 | 472580 | 46159 | 5.59% |
| 2024-08-29 | 9.38 | 9.51 | -0.01 | -0.11% | 9.38 | 9.66 | 351497 | 33518 | 4.42% |
| 2024-08-28 | 9.10 | 9.52 | 0.22 | 2.37% | 8.97 | 9.60 | 412943 | 38335 | 5.19% |
| 2024-08-27 | 9.00 | 9.30 | 0.26 | 2.88% | 8.90 | 9.75 | 438647 | 41119 | 5.52% |
| 2024-08-26 | 9.08 | 9.04 | -0.04 | -0.44% | 9.00 | 9.12 | 128699 | 11643 | 1.62% |
| 2024-08-23 | 8.83 | 9.08 | 0.27 | 3.06% | 8.69 | 9.14 | 251652 | 22509 | 3.17% |
| 2024-08-22 | 8.95 | 8.81 | -0.20 | -2.22% | 8.80 | 9.05 | 158975 | 14135 | 2.00% |
| 2024-08-21 | 9.04 | 9.01 | -0.09 | -0.99% | 9.00 | 9.26 | 146180 | 13282 | 1.84% |
| 2024-08-20 | 9.33 | 9.10 | -0.15 | -1.62% | 9.06 | 9.35 | 152965 | 13987 | 1.92% |
| 2024-08-19 | 9.42 | 9.25 | -0.17 | -1.80% | 9.22 | 9.49 | 197298 | 18398 | 2.48% |
| 2024-08-16 | 9.38 | 9.42 | 0.05 | 0.53% | 9.38 | 9.62 | 256916 | 24385 | 3.23% |
| 2024-08-15 | 9.21 | 9.37 | 0.12 | 1.30% | 9.16 | 9.45 | 193991 | 18102 | 2.44% |