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 | 19.80 | 19.00 | -1.45 | -7.09% | 18.41 | 20.40 | 1002030 | 190929 | 35.53% |
| 2024-11-20 | 17.00 | 20.45 | 1.86 | 10.01% | 17.00 | 20.45 | 971877 | 184833 | 34.46% |
| 2024-11-19 | 18.00 | 18.59 | 0.46 | 2.54% | 17.01 | 19.89 | 1034386 | 188194 | 36.67% |
| 2024-11-18 | 18.13 | 18.13 | 1.65 | 10.01% | 18.13 | 18.13 | 46264 | 8387 | 1.64% |
| 2024-11-15 | 16.48 | 16.48 | 1.50 | 10.01% | 16.48 | 16.48 | 63250 | 10423 | 2.24% |
| 2024-11-14 | 13.58 | 14.98 | 1.36 | 9.99% | 13.54 | 14.98 | 359593 | 53199 | 12.75% |
| 2024-11-13 | 13.52 | 13.62 | 0.07 | 0.52% | 13.32 | 13.69 | 84177 | 11360 | 2.98% |
| 2024-11-12 | 13.74 | 13.55 | -0.16 | -1.17% | 13.46 | 13.89 | 121462 | 16620 | 4.31% |
| 2024-11-11 | 13.24 | 13.71 | 0.43 | 3.24% | 13.22 | 13.71 | 124335 | 16813 | 4.41% |
| 2024-11-08 | 13.50 | 13.28 | -0.10 | -0.75% | 13.24 | 13.57 | 108062 | 14478 | 3.83% |
| 2024-11-07 | 13.10 | 13.38 | 0.16 | 1.21% | 13.03 | 13.38 | 94469 | 12540 | 3.35% |
| 2024-11-06 | 13.45 | 13.22 | -0.16 | -1.20% | 13.15 | 13.46 | 94139 | 12513 | 3.34% |
| 2024-11-05 | 13.13 | 13.38 | 0.27 | 2.06% | 13.13 | 13.45 | 91673 | 12189 | 3.25% |
| 2024-11-04 | 12.81 | 13.11 | 0.31 | 2.42% | 12.80 | 13.13 | 61963 | 8077 | 2.20% |
| 2024-11-01 | 13.31 | 12.80 | -0.60 | -4.48% | 12.72 | 13.34 | 120321 | 15593 | 4.27% |
| 2024-10-31 | 13.42 | 13.40 | -0.45 | -3.25% | 13.12 | 13.52 | 150393 | 20128 | 5.33% |
| 2024-10-30 | 13.73 | 13.85 | 0.12 | 0.87% | 13.56 | 13.90 | 82737 | 11372 | 2.93% |
| 2024-10-29 | 14.34 | 13.73 | -0.37 | -2.62% | 13.70 | 14.38 | 121270 | 16892 | 4.30% |
| 2024-10-28 | 13.50 | 14.10 | 0.59 | 4.37% | 13.46 | 14.23 | 139736 | 19408 | 4.95% |
| 2024-10-25 | 13.30 | 13.51 | 0.18 | 1.35% | 13.30 | 13.55 | 78482 | 10538 | 2.78% |
| 2024-10-24 | 13.23 | 13.33 | -0.14 | -1.04% | 13.11 | 13.38 | 88320 | 11712 | 3.13% |
| 2024-10-23 | 13.12 | 13.47 | 0.35 | 2.67% | 13.09 | 14.09 | 169394 | 23100 | 6.01% |
| 2024-10-22 | 13.14 | 13.12 | -0.03 | -0.23% | 12.93 | 13.21 | 80871 | 10570 | 2.87% |
| 2024-10-21 | 13.08 | 13.15 | 0.14 | 1.08% | 12.96 | 13.29 | 93535 | 12261 | 3.32% |
| 2024-10-18 | 12.66 | 13.01 | 0.34 | 2.68% | 12.64 | 13.18 | 85868 | 11105 | 3.04% |
| 2024-10-17 | 12.80 | 12.67 | -0.03 | -0.24% | 12.63 | 12.94 | 52571 | 6737 | 1.86% |
| 2024-10-16 | 12.46 | 12.70 | 0.02 | 0.16% | 12.46 | 12.78 | 47329 | 5994 | 1.68% |
| 2024-10-15 | 12.85 | 12.68 | -0.27 | -2.08% | 12.68 | 13.06 | 51680 | 6657 | 1.83% |
| 2024-10-14 | 12.69 | 12.95 | 0.29 | 2.29% | 12.41 | 12.95 | 66071 | 8426 | 2.34% |
| 2024-10-11 | 13.18 | 12.66 | -0.52 | -3.95% | 12.50 | 13.20 | 82913 | 10631 | 2.94% |
| 2024-10-10 | 13.40 | 13.18 | 0.05 | 0.38% | 13.07 | 13.59 | 90450 | 12057 | 3.21% |
| 2024-10-09 | 14.01 | 13.13 | -1.33 | -9.20% | 13.11 | 14.05 | 146580 | 19946 | 5.20% |
| 2024-10-08 | 15.01 | 14.46 | 0.80 | 5.86% | 13.66 | 15.01 | 230704 | 32990 | 8.18% |
| 2024-09-30 | 12.98 | 13.66 | 1.03 | 8.16% | 12.75 | 13.74 | 195710 | 26025 | 6.94% |
| 2024-09-27 | 12.19 | 12.63 | 0.61 | 5.07% | 12.05 | 12.69 | 124181 | 15400 | 4.40% |
| 2024-09-26 | 11.69 | 12.02 | 0.30 | 2.56% | 11.68 | 12.02 | 63408 | 7515 | 2.25% |
| 2024-09-25 | 11.85 | 11.72 | -0.05 | -0.42% | 11.71 | 12.02 | 82242 | 9786 | 2.92% |
| 2024-09-24 | 11.50 | 11.77 | 0.29 | 2.53% | 11.42 | 11.77 | 65063 | 7566 | 2.31% |
| 2024-09-23 | 11.48 | 11.48 | 0.01 | 0.09% | 11.42 | 11.56 | 34597 | 3971 | 1.23% |
| 2024-09-20 | 11.38 | 11.47 | 0.10 | 0.88% | 11.34 | 11.58 | 42260 | 4843 | 1.50% |
| 2024-09-19 | 11.15 | 11.37 | 0.25 | 2.25% | 11.07 | 11.43 | 34909 | 3943 | 1.24% |
| 2024-09-18 | 11.13 | 11.12 | -0.10 | -0.89% | 10.95 | 11.23 | 31117 | 3449 | 1.10% |
| 2024-09-13 | 11.33 | 11.22 | -0.18 | -1.58% | 11.20 | 11.42 | 32433 | 3663 | 1.15% |
| 2024-09-12 | 11.37 | 11.40 | 0.04 | 0.35% | 11.32 | 11.58 | 56892 | 6506 | 2.02% |
| 2024-09-11 | 11.21 | 11.36 | 0.11 | 0.98% | 11.18 | 11.67 | 52116 | 5940 | 1.85% |
| 2024-09-10 | 11.10 | 11.25 | 0.16 | 1.44% | 10.98 | 11.30 | 25492 | 2834 | 0.90% |
| 2024-09-09 | 11.12 | 11.09 | -0.08 | -0.72% | 11.00 | 11.22 | 21474 | 2384 | 0.76% |
| 2024-09-06 | 11.47 | 11.17 | -0.31 | -2.70% | 11.17 | 11.50 | 28603 | 3235 | 1.01% |
| 2024-09-05 | 11.40 | 11.48 | 0.10 | 0.88% | 11.34 | 11.52 | 22491 | 2573 | 0.80% |
| 2024-09-04 | 11.35 | 11.38 | -0.06 | -0.52% | 11.31 | 11.49 | 20979 | 2393 | 0.74% |
| 2024-09-03 | 11.39 | 11.44 | 0.05 | 0.44% | 11.35 | 11.54 | 28767 | 3293 | 1.02% |
| 2024-09-02 | 11.49 | 11.39 | -0.13 | -1.13% | 11.39 | 11.64 | 43475 | 5000 | 1.54% |
| 2024-08-30 | 11.28 | 11.52 | 0.26 | 2.31% | 11.25 | 11.68 | 54362 | 6255 | 1.93% |
| 2024-08-29 | 10.93 | 11.26 | 0.27 | 2.46% | 10.90 | 11.28 | 36866 | 4116 | 1.31% |
| 2024-08-28 | 10.85 | 10.99 | 0.13 | 1.20% | 10.72 | 11.10 | 35611 | 3892 | 1.26% |
| 2024-08-27 | 11.45 | 11.16 | -0.21 | -1.85% | 11.11 | 11.45 | 31196 | 3490 | 1.11% |
| 2024-08-26 | 11.30 | 11.37 | 0.07 | 0.62% | 11.17 | 11.43 | 29150 | 3304 | 1.03% |
| 2024-08-23 | 11.06 | 11.30 | 0.20 | 1.80% | 11.04 | 11.35 | 40560 | 4554 | 1.44% |
| 2024-08-22 | 11.38 | 11.10 | -0.29 | -2.55% | 11.08 | 11.58 | 56879 | 6441 | 2.02% |
| 2024-08-21 | 11.39 | 11.39 | 0.19 | 1.70% | 11.37 | 11.74 | 70921 | 8150 | 2.51% |
| 2024-08-20 | 11.55 | 11.20 | -0.35 | -3.03% | 11.18 | 11.60 | 30723 | 3481 | 1.09% |
| 2024-08-19 | 11.36 | 11.55 | 0.13 | 1.14% | 11.35 | 11.59 | 26743 | 3079 | 0.95% |
| 2024-08-16 | 11.40 | 11.42 | 0.06 | 0.53% | 11.32 | 11.46 | 22496 | 2566 | 0.80% |
| 2024-08-15 | 11.27 | 11.36 | 0.14 | 1.25% | 11.11 | 11.43 | 25945 | 2933 | 0.92% |
| 2024-08-14 | 11.26 | 11.22 | -0.04 | -0.36% | 11.22 | 11.38 | 18917 | 2131 | 0.67% |
| 2024-08-13 | 11.19 | 11.26 | 0.10 | 0.90% | 11.13 | 11.27 | 17098 | 1915 | 0.61% |