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 | 16.00 | 15.63 | -0.49 | -3.04% | 15.39 | 16.32 | 697599 | 109958 | 17.59% |
| 2024-11-20 | 15.20 | 16.12 | 0.91 | 5.98% | 15.15 | 16.57 | 882203 | 140936 | 22.25% |
| 2024-11-19 | 14.34 | 15.21 | 0.90 | 6.29% | 14.34 | 15.24 | 615726 | 91699 | 15.53% |
| 2024-11-18 | 15.15 | 14.31 | -0.78 | -5.17% | 14.10 | 15.35 | 600614 | 88124 | 15.15% |
| 2024-11-15 | 15.80 | 15.09 | -0.91 | -5.69% | 14.96 | 16.55 | 825447 | 129702 | 20.82% |
| 2024-11-14 | 17.00 | 16.00 | -0.90 | -5.33% | 15.96 | 17.48 | 854362 | 142626 | 21.55% |
| 2024-11-13 | 16.80 | 16.90 | -0.31 | -1.80% | 15.80 | 17.97 | 1120025 | 189487 | 28.25% |
| 2024-11-12 | 18.63 | 17.21 | -0.93 | -5.13% | 16.33 | 18.89 | 1258058 | 217619 | 31.73% |
| 2024-11-11 | 17.50 | 18.14 | 0.47 | 2.66% | 16.80 | 19.00 | 1475304 | 267588 | 37.21% |
| 2024-11-08 | 17.67 | 17.67 | 1.61 | 10.02% | 17.67 | 17.67 | 205329 | 36281 | 5.18% |
| 2024-11-07 | 17.29 | 16.06 | -0.47 | -2.84% | 15.44 | 17.80 | 1693073 | 284011 | 42.70% |
| 2024-11-06 | 16.53 | 16.53 | 1.50 | 9.98% | 16.53 | 16.53 | 56333 | 9311 | 1.42% |
| 2024-11-05 | 15.03 | 15.03 | 1.37 | 10.03% | 15.03 | 15.03 | 30654 | 4607 | 0.77% |
| 2024-11-04 | 13.66 | 13.66 | 1.24 | 9.98% | 13.66 | 13.66 | 124531 | 17010 | 3.14% |
| 2024-11-01 | 12.95 | 12.42 | -0.52 | -4.02% | 12.23 | 13.59 | 734136 | 94844 | 18.52% |
| 2024-10-31 | 12.05 | 12.94 | 0.76 | 6.24% | 11.91 | 13.35 | 841271 | 107379 | 21.22% |
| 2024-10-30 | 12.00 | 12.18 | 0.17 | 1.42% | 11.71 | 12.30 | 577711 | 69747 | 14.57% |
| 2024-10-29 | 11.45 | 12.01 | 0.51 | 4.43% | 11.33 | 12.65 | 810867 | 98413 | 20.45% |
| 2024-10-28 | 11.36 | 11.50 | 0.21 | 1.86% | 11.15 | 11.61 | 367781 | 41767 | 9.28% |
| 2024-10-25 | 11.36 | 11.29 | 0.13 | 1.16% | 11.22 | 11.46 | 277184 | 31453 | 6.99% |
| 2024-10-24 | 11.30 | 11.16 | -0.15 | -1.33% | 11.10 | 11.48 | 234656 | 26414 | 5.92% |
| 2024-10-23 | 11.55 | 11.31 | -0.28 | -2.42% | 11.22 | 11.63 | 350379 | 39940 | 8.84% |
| 2024-10-22 | 11.16 | 11.59 | 0.44 | 3.95% | 11.01 | 11.77 | 474519 | 54403 | 11.97% |
| 2024-10-21 | 11.10 | 11.15 | 0.14 | 1.27% | 10.93 | 11.29 | 430354 | 47886 | 10.85% |
| 2024-10-18 | 10.39 | 11.01 | 0.54 | 5.16% | 10.36 | 11.21 | 495385 | 54241 | 12.49% |
| 2024-10-17 | 10.43 | 10.47 | 0.11 | 1.06% | 10.36 | 10.76 | 225224 | 23708 | 5.68% |
| 2024-10-16 | 10.30 | 10.36 | -0.09 | -0.86% | 10.25 | 10.66 | 192447 | 20067 | 4.85% |
| 2024-10-15 | 10.38 | 10.45 | -0.08 | -0.76% | 10.35 | 10.85 | 286684 | 30474 | 7.23% |
| 2024-10-14 | 10.27 | 10.53 | 0.15 | 1.45% | 10.10 | 10.53 | 258406 | 26787 | 6.52% |
| 2024-10-11 | 10.57 | 10.38 | -0.22 | -2.08% | 10.30 | 10.86 | 281423 | 29637 | 7.10% |
| 2024-10-10 | 11.00 | 10.60 | -0.47 | -4.25% | 10.49 | 11.29 | 359088 | 38761 | 9.06% |
| 2024-10-09 | 11.94 | 11.07 | -1.23 | -10.00% | 11.07 | 11.95 | 461649 | 52831 | 11.64% |
| 2024-10-08 | 12.71 | 12.30 | 0.74 | 6.40% | 11.20 | 12.71 | 829815 | 100183 | 20.93% |
| 2024-09-30 | 10.76 | 11.56 | 0.99 | 9.37% | 10.41 | 11.61 | 855090 | 94710 | 21.57% |
| 2024-09-27 | 10.11 | 10.57 | 0.31 | 3.02% | 10.00 | 10.82 | 887130 | 91987 | 22.37% |
| 2024-09-26 | 9.22 | 10.26 | 0.93 | 9.97% | 9.16 | 10.26 | 559622 | 56441 | 14.11% |
| 2024-09-25 | 9.21 | 9.33 | 0.12 | 1.30% | 9.16 | 9.73 | 459937 | 43148 | 11.60% |
| 2024-09-24 | 9.06 | 9.21 | 0.09 | 0.99% | 8.75 | 9.22 | 417749 | 37655 | 10.54% |
| 2024-09-23 | 9.22 | 9.12 | -0.17 | -1.83% | 9.10 | 9.58 | 436807 | 40572 | 11.02% |
| 2024-09-20 | 8.91 | 9.29 | 0.38 | 4.26% | 8.83 | 9.31 | 435987 | 39948 | 11.00% |
| 2024-09-19 | 8.87 | 8.91 | 0.06 | 0.68% | 8.66 | 9.03 | 254035 | 22566 | 6.41% |
| 2024-09-18 | 9.03 | 8.85 | -0.23 | -2.53% | 8.74 | 9.08 | 248279 | 22068 | 6.26% |
| 2024-09-13 | 9.02 | 9.08 | -0.04 | -0.44% | 8.87 | 9.19 | 339089 | 30735 | 8.55% |
| 2024-09-12 | 8.90 | 9.12 | 0.26 | 2.93% | 8.82 | 9.19 | 452970 | 40922 | 11.42% |
| 2024-09-11 | 8.80 | 8.86 | -0.26 | -2.85% | 8.77 | 9.00 | 371890 | 32873 | 9.38% |
| 2024-09-10 | 8.29 | 9.12 | 0.83 | 10.01% | 8.16 | 9.12 | 303499 | 26624 | 7.65% |
| 2024-09-09 | 8.16 | 8.29 | 0.05 | 0.61% | 8.15 | 8.42 | 90434 | 7517 | 2.28% |
| 2024-09-06 | 8.39 | 8.24 | -0.19 | -2.25% | 8.23 | 8.46 | 109226 | 9109 | 2.75% |
| 2024-09-05 | 8.43 | 8.43 | 0.03 | 0.36% | 8.33 | 8.49 | 105806 | 8905 | 2.67% |
| 2024-09-04 | 8.35 | 8.40 | 0.01 | 0.12% | 8.28 | 8.50 | 144078 | 12080 | 3.63% |
| 2024-09-03 | 8.13 | 8.39 | 0.26 | 3.20% | 8.13 | 8.53 | 173456 | 14504 | 4.37% |
| 2024-09-02 | 8.25 | 8.13 | -0.16 | -1.93% | 8.10 | 8.36 | 102114 | 8414 | 2.58% |
| 2024-08-30 | 8.12 | 8.29 | 0.11 | 1.34% | 8.12 | 8.39 | 172649 | 14328 | 4.35% |
| 2024-08-29 | 7.86 | 8.18 | 0.27 | 3.41% | 7.82 | 8.29 | 175921 | 14301 | 4.44% |
| 2024-08-28 | 7.78 | 7.91 | 0.08 | 1.02% | 7.75 | 8.07 | 95976 | 7600 | 2.42% |
| 2024-08-27 | 7.99 | 7.83 | -0.23 | -2.85% | 7.79 | 8.15 | 101467 | 8036 | 2.56% |
| 2024-08-26 | 7.80 | 8.06 | 0.31 | 4.00% | 7.80 | 8.27 | 155668 | 12473 | 3.93% |
| 2024-08-23 | 7.72 | 7.75 | -0.03 | -0.39% | 7.62 | 8.00 | 111880 | 8710 | 2.82% |
| 2024-08-22 | 8.28 | 7.78 | -0.50 | -6.04% | 7.77 | 8.30 | 192074 | 15265 | 4.84% |
| 2024-08-21 | 8.12 | 8.28 | 0.15 | 1.85% | 7.98 | 8.44 | 212587 | 17440 | 5.36% |
| 2024-08-20 | 8.24 | 8.13 | -0.08 | -0.97% | 8.01 | 8.27 | 101620 | 8220 | 2.56% |
| 2024-08-19 | 8.43 | 8.21 | -0.22 | -2.61% | 8.19 | 8.48 | 137657 | 11451 | 3.47% |
| 2024-08-16 | 8.25 | 8.43 | 0.18 | 2.18% | 8.20 | 8.48 | 165015 | 13827 | 4.16% |
| 2024-08-15 | 7.99 | 8.25 | 0.24 | 3.00% | 7.92 | 8.30 | 160529 | 13161 | 4.05% |