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 | 14.01 | 14.26 | 0.13 | 0.92% | 14.01 | 14.33 | 168647 | 23893 | 4.38% |
| 2024-11-20 | 13.89 | 14.13 | 0.19 | 1.36% | 13.79 | 14.22 | 149998 | 21105 | 3.89% |
| 2024-11-19 | 13.45 | 13.94 | 0.55 | 4.11% | 13.28 | 13.96 | 183794 | 24981 | 4.77% |
| 2024-11-18 | 14.58 | 13.39 | -1.13 | -7.78% | 13.24 | 14.88 | 259567 | 35639 | 6.74% |
| 2024-11-15 | 14.46 | 14.52 | -0.18 | -1.22% | 14.46 | 15.38 | 257291 | 38469 | 6.68% |
| 2024-11-14 | 15.00 | 14.70 | -0.45 | -2.97% | 14.55 | 15.26 | 187437 | 27979 | 4.87% |
| 2024-11-13 | 15.29 | 15.15 | -0.29 | -1.88% | 14.56 | 15.35 | 267852 | 40126 | 6.95% |
| 2024-11-12 | 15.82 | 15.44 | -0.53 | -3.32% | 15.34 | 15.99 | 376881 | 58702 | 9.78% |
| 2024-11-11 | 15.09 | 15.97 | 0.64 | 4.17% | 14.90 | 16.20 | 506018 | 78907 | 13.14% |
| 2024-11-08 | 15.56 | 15.33 | -0.17 | -1.10% | 15.11 | 15.95 | 387743 | 60265 | 10.07% |
| 2024-11-07 | 14.78 | 15.50 | 0.43 | 2.85% | 14.48 | 15.60 | 384362 | 58685 | 9.98% |
| 2024-11-06 | 15.01 | 15.07 | -0.19 | -1.25% | 14.98 | 16.16 | 486386 | 75525 | 12.63% |
| 2024-11-05 | 14.90 | 15.26 | 0.41 | 2.76% | 14.75 | 15.51 | 426375 | 64750 | 11.07% |
| 2024-11-04 | 14.67 | 14.85 | -0.04 | -0.27% | 14.38 | 15.21 | 415085 | 61111 | 10.78% |
| 2024-11-01 | 16.20 | 14.89 | -1.99 | -11.79% | 14.71 | 16.78 | 663593 | 102043 | 17.23% |
| 2024-10-31 | 17.06 | 16.88 | 0.46 | 2.80% | 16.68 | 17.66 | 634741 | 108782 | 16.48% |
| 2024-10-30 | 17.45 | 16.42 | -1.35 | -7.60% | 16.22 | 17.66 | 688994 | 115970 | 17.89% |
| 2024-10-29 | 19.66 | 17.77 | -2.29 | -11.42% | 17.40 | 19.94 | 877588 | 165815 | 22.78% |
| 2024-10-28 | 18.47 | 20.06 | 0.70 | 3.62% | 18.47 | 20.59 | 868744 | 171349 | 22.55% |
| 2024-10-25 | 18.31 | 19.36 | 1.91 | 10.95% | 17.17 | 19.38 | 978910 | 178151 | 25.41% |
| 2024-10-24 | 18.00 | 17.45 | -0.34 | -1.91% | 17.21 | 21.00 | 1046329 | 197372 | 27.16% |
| 2024-10-23 | 17.70 | 17.79 | 0.51 | 2.95% | 16.89 | 18.28 | 983167 | 173408 | 25.52% |
| 2024-10-22 | 16.00 | 17.28 | 0.85 | 5.17% | 15.38 | 17.88 | 1148820 | 190915 | 29.82% |
| 2024-10-21 | 15.53 | 16.43 | 0.39 | 2.43% | 15.35 | 17.25 | 1108154 | 182156 | 28.77% |
| 2024-10-18 | 15.55 | 16.04 | 0.69 | 4.50% | 15.01 | 16.84 | 1087989 | 174120 | 28.25% |
| 2024-10-17 | 14.65 | 15.35 | 0.67 | 4.56% | 14.16 | 15.82 | 1001592 | 151594 | 26.00% |
| 2024-10-16 | 14.92 | 14.68 | -0.24 | -1.61% | 13.74 | 15.86 | 1090432 | 162544 | 28.31% |
| 2024-10-15 | 14.90 | 14.92 | 0.11 | 0.74% | 14.58 | 17.51 | 1180063 | 190037 | 30.64% |
| 2024-10-14 | 13.72 | 14.81 | 1.51 | 11.35% | 13.07 | 15.35 | 830964 | 116943 | 21.57% |
| 2024-10-11 | 13.35 | 13.30 | -0.46 | -3.34% | 12.54 | 13.95 | 763189 | 100468 | 19.81% |
| 2024-10-10 | 19.59 | 13.76 | -3.44 | -20.00% | 13.76 | 19.85 | 989155 | 158219 | 25.68% |
| 2024-10-09 | 15.00 | 17.20 | 2.87 | 20.03% | 14.51 | 17.20 | 879660 | 143458 | 22.84% |
| 2024-10-08 | 14.33 | 14.33 | 2.39 | 20.02% | 12.38 | 14.33 | 622220 | 84819 | 16.15% |
| 2024-09-30 | 10.31 | 11.94 | 1.96 | 19.64% | 10.30 | 11.98 | 553302 | 62609 | 14.36% |
| 2024-09-27 | 9.70 | 9.98 | 0.47 | 4.94% | 9.39 | 10.31 | 324898 | 31734 | 8.43% |
| 2024-09-26 | 8.54 | 9.51 | 0.96 | 11.23% | 8.54 | 9.53 | 302477 | 27470 | 7.85% |
| 2024-09-25 | 8.41 | 8.55 | 0.22 | 2.64% | 8.32 | 8.74 | 140382 | 12013 | 3.64% |
| 2024-09-24 | 8.02 | 8.33 | 0.32 | 4.00% | 7.93 | 8.36 | 137125 | 11230 | 3.56% |
| 2024-09-23 | 7.71 | 8.01 | 0.33 | 4.30% | 7.56 | 8.11 | 145867 | 11527 | 3.79% |
| 2024-09-20 | 7.56 | 7.68 | 0.18 | 2.40% | 7.50 | 7.82 | 112908 | 8691 | 2.93% |
| 2024-09-19 | 7.50 | 7.50 | 0.02 | 0.27% | 7.40 | 7.58 | 45020 | 3382 | 1.17% |
| 2024-09-18 | 7.50 | 7.48 | 0.00 | 0.00% | 7.32 | 7.57 | 55404 | 4125 | 1.44% |
| 2024-09-13 | 7.73 | 7.48 | -0.23 | -2.98% | 7.35 | 7.73 | 87724 | 6596 | 2.28% |
| 2024-09-12 | 7.76 | 7.71 | -0.06 | -0.77% | 7.63 | 7.93 | 78080 | 6055 | 2.03% |
| 2024-09-11 | 7.43 | 7.77 | 0.35 | 4.72% | 7.29 | 8.00 | 156242 | 12131 | 4.06% |
| 2024-09-10 | 7.43 | 7.42 | 0.00 | 0.00% | 7.21 | 7.50 | 113110 | 8289 | 2.94% |
| 2024-09-09 | 7.72 | 7.42 | -0.15 | -1.98% | 7.36 | 7.72 | 71341 | 5321 | 1.85% |
| 2024-09-06 | 7.48 | 7.57 | 0.08 | 1.07% | 7.36 | 7.58 | 48629 | 3652 | 1.26% |
| 2024-09-05 | 7.66 | 7.49 | -0.04 | -0.53% | 7.40 | 7.94 | 119148 | 9048 | 3.09% |
| 2024-09-04 | 7.10 | 7.53 | 0.41 | 5.76% | 7.00 | 7.56 | 128736 | 9511 | 3.34% |
| 2024-09-03 | 7.15 | 7.12 | 0.03 | 0.42% | 6.98 | 7.19 | 63176 | 4485 | 1.64% |
| 2024-09-02 | 7.29 | 7.09 | -0.21 | -2.88% | 7.06 | 7.43 | 103650 | 7519 | 2.69% |
| 2024-08-30 | 6.76 | 7.30 | 0.56 | 8.31% | 6.66 | 7.34 | 162115 | 11469 | 4.21% |
| 2024-08-29 | 7.16 | 6.74 | -0.39 | -5.47% | 6.71 | 7.16 | 124991 | 8650 | 3.24% |
| 2024-08-28 | 7.13 | 7.13 | 0.17 | 2.44% | 6.97 | 7.51 | 161127 | 11651 | 4.18% |
| 2024-08-27 | 6.79 | 6.96 | 0.23 | 3.42% | 6.33 | 7.04 | 119926 | 8063 | 3.11% |
| 2024-08-26 | 6.95 | 6.73 | 0.03 | 0.45% | 6.53 | 6.95 | 76192 | 5122 | 1.98% |
| 2024-08-23 | 7.29 | 6.70 | -0.60 | -8.22% | 6.51 | 7.29 | 165890 | 11332 | 4.31% |
| 2024-08-22 | 8.12 | 7.30 | -0.78 | -9.65% | 7.14 | 8.12 | 144205 | 10816 | 3.74% |
| 2024-08-21 | 8.12 | 8.08 | -0.04 | -0.49% | 7.99 | 8.15 | 31565 | 2544 | 0.82% |
| 2024-08-20 | 8.05 | 8.12 | 0.05 | 0.62% | 7.90 | 8.19 | 53874 | 4344 | 1.40% |
| 2024-08-19 | 8.20 | 8.07 | -0.12 | -1.47% | 7.99 | 8.30 | 65677 | 5320 | 1.71% |
| 2024-08-16 | 8.13 | 8.19 | 0.06 | 0.74% | 8.10 | 8.33 | 51789 | 4243 | 1.34% |
| 2024-08-15 | 8.21 | 8.13 | -0.07 | -0.85% | 8.06 | 8.21 | 58228 | 4730 | 1.51% |
| 2024-08-14 | 8.72 | 8.20 | -0.31 | -3.64% | 8.16 | 8.72 | 71115 | 5904 | 1.85% |
| 2024-08-13 | 8.40 | 8.51 | 0.01 | 0.12% | 8.21 | 8.69 | 71988 | 6040 | 1.87% |