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 | 12.00 | 11.85 | -0.03 | -0.25% | 11.66 | 12.07 | 368175 | 43823 | 4.02% |
| 2024-11-20 | 11.68 | 11.88 | 0.23 | 1.97% | 11.50 | 12.02 | 376050 | 44453 | 4.11% |
| 2024-11-19 | 11.18 | 11.65 | 0.48 | 4.30% | 11.10 | 11.65 | 393008 | 44722 | 4.30% |
| 2024-11-18 | 12.14 | 11.17 | -0.96 | -7.91% | 11.00 | 12.25 | 638524 | 73181 | 6.98% |
| 2024-11-15 | 12.98 | 12.13 | -0.97 | -7.40% | 12.11 | 13.20 | 631038 | 79817 | 6.90% |
| 2024-11-14 | 13.66 | 13.10 | -0.56 | -4.10% | 13.10 | 13.69 | 391408 | 52002 | 4.28% |
| 2024-11-13 | 13.40 | 13.66 | 0.13 | 0.96% | 13.22 | 13.69 | 440580 | 59043 | 4.82% |
| 2024-11-12 | 13.88 | 13.53 | -0.49 | -3.50% | 13.25 | 14.12 | 687515 | 93696 | 7.52% |
| 2024-11-11 | 13.71 | 14.02 | 0.34 | 2.49% | 13.52 | 14.18 | 732024 | 101861 | 8.00% |
| 2024-11-08 | 13.96 | 13.68 | 0.04 | 0.29% | 13.60 | 14.38 | 944349 | 131742 | 10.32% |
| 2024-11-07 | 13.00 | 13.64 | 0.29 | 2.17% | 12.88 | 13.80 | 734462 | 98425 | 8.03% |
| 2024-11-06 | 13.65 | 13.35 | -0.59 | -4.23% | 13.23 | 14.08 | 1031705 | 140410 | 11.28% |
| 2024-11-05 | 13.45 | 13.94 | 0.46 | 3.41% | 13.43 | 14.25 | 1001410 | 138346 | 10.95% |
| 2024-11-04 | 13.16 | 13.48 | 0.07 | 0.52% | 12.72 | 13.60 | 800488 | 106477 | 8.75% |
| 2024-11-01 | 14.79 | 13.41 | -2.15 | -13.82% | 13.26 | 14.80 | 1550230 | 215120 | 16.95% |
| 2024-10-31 | 15.28 | 15.56 | 0.00 | 0.00% | 15.28 | 16.48 | 1656959 | 261400 | 18.11% |
| 2024-10-30 | 15.94 | 15.56 | -1.40 | -8.25% | 15.05 | 16.73 | 2067893 | 327481 | 22.60% |
| 2024-10-29 | 14.17 | 16.96 | 2.83 | 20.03% | 14.17 | 16.96 | 2367846 | 385070 | 25.88% |
| 2024-10-28 | 13.68 | 14.13 | 0.85 | 6.40% | 12.90 | 15.15 | 2343001 | 328359 | 25.61% |
| 2024-10-25 | 11.99 | 13.28 | 2.21 | 19.96% | 11.62 | 13.28 | 1674632 | 208458 | 18.31% |
| 2024-10-24 | 10.66 | 11.07 | -0.13 | -1.16% | 10.26 | 11.44 | 1240642 | 134186 | 13.57% |
| 2024-10-23 | 12.03 | 11.20 | -0.56 | -4.76% | 11.10 | 12.60 | 1575592 | 182629 | 17.23% |
| 2024-10-22 | 11.00 | 11.76 | -0.25 | -2.08% | 10.90 | 12.99 | 2119008 | 253190 | 23.17% |
| 2024-10-21 | 10.60 | 12.01 | 2.00 | 19.98% | 10.24 | 12.01 | 2367948 | 263706 | 25.90% |
| 2024-10-18 | 8.81 | 10.01 | 1.11 | 12.47% | 8.72 | 10.30 | 1351400 | 129494 | 14.78% |
| 2024-10-17 | 8.48 | 8.90 | 0.40 | 4.71% | 8.48 | 9.27 | 702401 | 63160 | 7.68% |
| 2024-10-16 | 8.60 | 8.50 | -0.41 | -4.60% | 8.37 | 8.74 | 514269 | 43915 | 5.62% |
| 2024-10-15 | 8.50 | 8.91 | 0.56 | 6.71% | 8.39 | 9.30 | 880308 | 78522 | 9.63% |
| 2024-10-14 | 7.66 | 8.35 | 0.61 | 7.88% | 7.66 | 8.55 | 590981 | 48503 | 6.46% |
| 2024-10-11 | 8.14 | 7.74 | -0.40 | -4.91% | 7.62 | 8.18 | 357404 | 27920 | 3.91% |
| 2024-10-10 | 8.08 | 8.14 | 0.06 | 0.74% | 7.87 | 8.36 | 422777 | 34449 | 4.62% |
| 2024-10-09 | 8.80 | 8.08 | -1.25 | -13.40% | 7.84 | 8.83 | 794655 | 66634 | 8.69% |
| 2024-10-08 | 9.48 | 9.33 | 1.39 | 17.51% | 8.34 | 9.48 | 939098 | 84401 | 10.27% |
| 2024-09-30 | 7.17 | 7.94 | 1.01 | 14.57% | 7.02 | 7.99 | 596502 | 45096 | 6.52% |
| 2024-09-27 | 6.61 | 6.93 | 0.39 | 5.96% | 6.54 | 7.06 | 441845 | 30016 | 4.83% |
| 2024-09-26 | 6.40 | 6.54 | 0.13 | 2.03% | 6.36 | 6.56 | 284631 | 18421 | 3.11% |
| 2024-09-25 | 6.32 | 6.41 | 0.13 | 2.07% | 6.25 | 6.68 | 397384 | 25649 | 4.35% |
| 2024-09-24 | 6.13 | 6.28 | 0.11 | 1.78% | 6.07 | 6.30 | 273422 | 16964 | 2.99% |
| 2024-09-23 | 6.06 | 6.17 | 0.10 | 1.65% | 6.03 | 6.23 | 240026 | 14704 | 2.63% |
| 2024-09-20 | 6.09 | 6.07 | -0.06 | -0.98% | 6.00 | 6.11 | 182087 | 11021 | 1.99% |
| 2024-09-19 | 5.90 | 6.13 | 0.23 | 3.90% | 5.87 | 6.13 | 272159 | 16430 | 2.98% |
| 2024-09-18 | 5.89 | 5.90 | -0.05 | -0.84% | 5.67 | 5.93 | 232919 | 13450 | 2.55% |
| 2024-09-13 | 5.87 | 5.95 | 0.06 | 1.02% | 5.82 | 6.11 | 308160 | 18437 | 3.37% |
| 2024-09-12 | 5.89 | 5.89 | 0.02 | 0.34% | 5.89 | 5.97 | 102690 | 6083 | 1.12% |
| 2024-09-11 | 5.93 | 5.87 | -0.08 | -1.34% | 5.85 | 5.94 | 82665 | 4865 | 0.90% |
| 2024-09-10 | 5.90 | 5.95 | 0.03 | 0.51% | 5.79 | 5.97 | 131538 | 7705 | 1.44% |
| 2024-09-09 | 5.90 | 5.92 | -0.04 | -0.67% | 5.85 | 6.02 | 156168 | 9222 | 1.71% |
| 2024-09-06 | 6.10 | 5.96 | -0.14 | -2.30% | 5.94 | 6.11 | 164479 | 9869 | 1.80% |
| 2024-09-05 | 5.96 | 6.10 | 0.13 | 2.18% | 5.95 | 6.18 | 216619 | 13192 | 2.37% |
| 2024-09-04 | 5.99 | 5.97 | -0.07 | -1.16% | 5.94 | 6.04 | 126772 | 7585 | 1.39% |
| 2024-09-03 | 5.99 | 6.04 | 0.05 | 0.83% | 5.96 | 6.07 | 125035 | 7526 | 1.37% |
| 2024-09-02 | 6.15 | 5.99 | -0.15 | -2.44% | 5.99 | 6.20 | 209233 | 12705 | 2.29% |
| 2024-08-30 | 5.97 | 6.14 | 0.17 | 2.85% | 5.96 | 6.22 | 309830 | 18998 | 3.39% |
| 2024-08-29 | 5.80 | 5.97 | 0.14 | 2.40% | 5.75 | 6.04 | 229644 | 13638 | 2.51% |
| 2024-08-28 | 5.77 | 5.83 | 0.02 | 0.34% | 5.77 | 5.88 | 148063 | 8629 | 1.62% |
| 2024-08-27 | 5.93 | 5.81 | -0.14 | -2.35% | 5.79 | 5.94 | 236211 | 13800 | 2.58% |
| 2024-08-26 | 5.98 | 5.95 | -0.05 | -0.83% | 5.84 | 6.03 | 257718 | 15328 | 2.82% |
| 2024-08-23 | 6.39 | 6.00 | -0.31 | -4.91% | 5.90 | 6.39 | 481267 | 28962 | 5.26% |
| 2024-08-22 | 6.07 | 6.31 | 0.25 | 4.13% | 6.02 | 6.42 | 545200 | 34104 | 5.96% |
| 2024-08-21 | 6.04 | 6.06 | -0.06 | -0.98% | 6.01 | 6.28 | 357388 | 21883 | 3.91% |
| 2024-08-20 | 6.05 | 6.12 | 0.10 | 1.66% | 5.92 | 6.34 | 519344 | 31603 | 5.68% |
| 2024-08-19 | 6.21 | 6.02 | -0.34 | -5.35% | 6.02 | 6.44 | 574511 | 35180 | 6.28% |
| 2024-08-16 | 6.50 | 6.36 | 0.18 | 2.91% | 6.35 | 6.81 | 821158 | 53692 | 8.98% |
| 2024-08-15 | 6.17 | 6.18 | -0.04 | -0.64% | 6.06 | 6.34 | 544696 | 33821 | 5.96% |
| 2024-08-14 | 6.15 | 6.22 | 0.02 | 0.32% | 6.12 | 6.37 | 562246 | 35009 | 6.15% |
| 2024-08-13 | 6.27 | 6.20 | -0.05 | -0.80% | 6.14 | 6.39 | 623201 | 38874 | 6.82% |