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 | 11.90 | 11.74 | -0.34 | -2.81% | 11.52 | 12.07 | 424718 | 50050 | 8.62% |
| 2024-11-20 | 11.70 | 12.08 | 0.30 | 2.55% | 11.55 | 12.15 | 484225 | 57596 | 9.83% |
| 2024-11-19 | 11.30 | 11.78 | 0.61 | 5.46% | 11.11 | 11.80 | 410473 | 46909 | 8.34% |
| 2024-11-18 | 11.89 | 11.17 | -0.65 | -5.50% | 11.03 | 12.15 | 433907 | 49510 | 8.81% |
| 2024-11-15 | 12.33 | 11.82 | -0.56 | -4.52% | 11.78 | 12.55 | 429858 | 52364 | 8.73% |
| 2024-11-14 | 12.87 | 12.38 | -0.61 | -4.70% | 12.29 | 12.98 | 379056 | 47805 | 7.70% |
| 2024-11-13 | 13.20 | 12.99 | -0.31 | -2.33% | 12.57 | 13.35 | 537479 | 69036 | 10.91% |
| 2024-11-12 | 13.96 | 13.30 | -0.66 | -4.73% | 13.03 | 13.99 | 741178 | 99893 | 15.05% |
| 2024-11-11 | 13.36 | 13.96 | 0.16 | 1.16% | 13.36 | 14.21 | 814426 | 113342 | 16.54% |
| 2024-11-08 | 13.56 | 13.80 | -0.11 | -0.79% | 13.56 | 14.75 | 1076012 | 151766 | 21.85% |
| 2024-11-07 | 14.39 | 13.91 | -1.19 | -7.88% | 13.22 | 15.09 | 1526295 | 212252 | 30.99% |
| 2024-11-06 | 14.43 | 15.10 | 1.64 | 12.18% | 14.20 | 16.00 | 1973795 | 298362 | 40.08% |
| 2024-11-05 | 13.46 | 13.46 | 2.24 | 19.96% | 13.46 | 13.46 | 259843 | 34974 | 5.28% |
| 2024-11-04 | 10.81 | 11.22 | 0.40 | 3.70% | 10.80 | 11.71 | 699201 | 78494 | 14.20% |
| 2024-11-01 | 13.47 | 10.82 | -2.70 | -19.97% | 10.82 | 13.48 | 1332408 | 153827 | 27.06% |
| 2024-10-31 | 13.26 | 13.52 | 0.45 | 3.44% | 13.02 | 13.80 | 999601 | 134526 | 20.30% |
| 2024-10-30 | 13.70 | 13.07 | -1.23 | -8.60% | 12.66 | 14.14 | 1163285 | 156955 | 23.62% |
| 2024-10-29 | 13.68 | 14.30 | 0.22 | 1.56% | 13.18 | 15.33 | 1500076 | 213093 | 30.46% |
| 2024-10-28 | 14.02 | 14.08 | -0.32 | -2.22% | 13.81 | 14.66 | 1308464 | 185835 | 26.57% |
| 2024-10-25 | 13.32 | 14.40 | 0.57 | 4.12% | 12.98 | 14.76 | 1844676 | 256267 | 37.46% |
| 2024-10-24 | 11.78 | 13.83 | 1.75 | 14.49% | 11.68 | 14.50 | 1934548 | 256377 | 39.29% |
| 2024-10-23 | 11.38 | 12.08 | 0.34 | 2.90% | 11.29 | 12.44 | 1177118 | 140762 | 23.90% |
| 2024-10-22 | 12.68 | 11.74 | -1.40 | -10.65% | 11.70 | 13.06 | 1486137 | 182941 | 30.18% |
| 2024-10-21 | 12.65 | 13.14 | 0.08 | 0.61% | 12.50 | 14.97 | 2162451 | 296862 | 43.91% |
| 2024-10-18 | 12.40 | 13.06 | 0.44 | 3.49% | 11.81 | 13.57 | 2189840 | 272186 | 44.47% |
| 2024-10-17 | 11.45 | 12.62 | 1.63 | 14.83% | 10.28 | 13.17 | 2693006 | 317731 | 54.69% |
| 2024-10-16 | 10.08 | 10.99 | 1.83 | 19.98% | 9.90 | 10.99 | 2586210 | 274753 | 52.52% |
| 2024-10-15 | 9.16 | 9.16 | 1.53 | 20.05% | 9.16 | 9.16 | 208536 | 19101 | 4.23% |
| 2024-10-14 | 7.63 | 7.63 | 1.27 | 19.97% | 7.63 | 7.63 | 269147 | 20535 | 5.47% |
| 2024-10-11 | 6.69 | 6.36 | -0.37 | -5.50% | 6.24 | 6.69 | 470096 | 30215 | 9.55% |
| 2024-10-10 | 6.81 | 6.73 | 0.05 | 0.75% | 6.60 | 7.12 | 549077 | 37693 | 11.15% |
| 2024-10-09 | 7.49 | 6.68 | -1.33 | -16.60% | 6.68 | 7.50 | 865029 | 61820 | 17.57% |
| 2024-10-08 | 7.90 | 8.01 | 1.33 | 19.91% | 6.90 | 8.02 | 1213775 | 91765 | 24.65% |
| 2024-09-30 | 6.10 | 6.68 | 0.79 | 13.41% | 5.95 | 6.93 | 1107601 | 70535 | 22.49% |
| 2024-09-27 | 5.60 | 5.89 | 0.32 | 5.75% | 5.54 | 5.97 | 618170 | 35522 | 12.55% |
| 2024-09-26 | 5.37 | 5.57 | 0.21 | 3.92% | 5.33 | 5.57 | 450281 | 24694 | 9.14% |
| 2024-09-25 | 5.36 | 5.36 | 0.05 | 0.94% | 5.32 | 5.49 | 426141 | 23035 | 8.65% |
| 2024-09-24 | 5.16 | 5.31 | 0.15 | 2.91% | 5.02 | 5.32 | 450203 | 23373 | 9.14% |
| 2024-09-23 | 5.09 | 5.16 | 0.04 | 0.78% | 5.05 | 5.18 | 235807 | 12107 | 4.79% |
| 2024-09-20 | 5.15 | 5.12 | -0.07 | -1.35% | 5.06 | 5.20 | 279373 | 14268 | 5.67% |
| 2024-09-19 | 5.16 | 5.19 | 0.08 | 1.57% | 5.03 | 5.24 | 356484 | 18358 | 7.24% |
| 2024-09-18 | 5.40 | 5.11 | -0.25 | -4.66% | 5.06 | 5.50 | 449543 | 23336 | 9.13% |
| 2024-09-13 | 5.38 | 5.36 | -0.18 | -3.25% | 5.34 | 5.65 | 710510 | 38875 | 14.43% |
| 2024-09-12 | 5.15 | 5.54 | 0.45 | 8.84% | 5.12 | 6.06 | 939584 | 52025 | 19.08% |
| 2024-09-11 | 5.11 | 5.09 | -0.04 | -0.78% | 5.01 | 5.15 | 186252 | 9449 | 3.78% |
| 2024-09-10 | 5.08 | 5.13 | 0.06 | 1.18% | 4.99 | 5.15 | 142771 | 7218 | 2.90% |
| 2024-09-09 | 5.01 | 5.07 | 0.03 | 0.60% | 4.97 | 5.09 | 143122 | 7232 | 2.91% |
| 2024-09-06 | 5.20 | 5.04 | -0.17 | -3.26% | 5.04 | 5.21 | 202487 | 10344 | 4.11% |
| 2024-09-05 | 5.16 | 5.21 | 0.04 | 0.77% | 5.14 | 5.26 | 186533 | 9680 | 3.79% |
| 2024-09-04 | 5.23 | 5.17 | -0.14 | -2.64% | 5.11 | 5.25 | 215634 | 11180 | 4.38% |
| 2024-09-03 | 5.27 | 5.31 | 0.01 | 0.19% | 5.25 | 5.36 | 182498 | 9669 | 3.71% |
| 2024-09-02 | 5.38 | 5.30 | -0.14 | -2.57% | 5.29 | 5.45 | 285487 | 15368 | 5.80% |
| 2024-08-30 | 5.28 | 5.44 | 0.20 | 3.82% | 5.28 | 5.54 | 498417 | 27097 | 10.12% |
| 2024-08-29 | 5.02 | 5.24 | 0.19 | 3.76% | 4.98 | 5.29 | 290656 | 15000 | 5.90% |
| 2024-08-28 | 5.02 | 5.05 | 0.00 | 0.00% | 4.98 | 5.12 | 207273 | 10467 | 4.21% |
| 2024-08-27 | 5.18 | 5.05 | -0.16 | -3.07% | 5.02 | 5.20 | 240324 | 12216 | 4.88% |
| 2024-08-26 | 5.17 | 5.21 | -0.01 | -0.19% | 5.07 | 5.25 | 236731 | 12243 | 4.81% |
| 2024-08-23 | 5.25 | 5.22 | -0.08 | -1.51% | 5.08 | 5.28 | 358813 | 18552 | 7.29% |
| 2024-08-22 | 5.55 | 5.30 | -0.52 | -8.93% | 5.26 | 5.57 | 636562 | 34194 | 12.93% |
| 2024-08-21 | 5.50 | 5.82 | 0.31 | 5.63% | 5.42 | 5.90 | 683785 | 39119 | 13.12% |
| 2024-08-20 | 5.58 | 5.51 | -0.09 | -1.61% | 5.46 | 5.83 | 412459 | 23155 | 7.91% |
| 2024-08-19 | 5.64 | 5.60 | -0.05 | -0.88% | 5.44 | 5.69 | 397907 | 22065 | 7.63% |
| 2024-08-16 | 5.56 | 5.65 | 0.08 | 1.44% | 5.52 | 5.77 | 409556 | 23160 | 7.86% |
| 2024-08-15 | 5.37 | 5.57 | 0.18 | 3.34% | 5.33 | 5.64 | 400239 | 22081 | 7.68% |