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 | 15.30 | 14.98 | -0.65 | -4.16% | 14.81 | 15.75 | 387660 | 58836 | 9.83% |
| 2024-11-20 | 14.29 | 15.63 | 1.16 | 8.02% | 14.15 | 15.68 | 606258 | 90555 | 15.37% |
| 2024-11-19 | 13.88 | 14.47 | 0.49 | 3.51% | 13.86 | 14.47 | 275448 | 39038 | 6.98% |
| 2024-11-18 | 14.50 | 13.98 | -0.17 | -1.20% | 13.70 | 14.63 | 309874 | 43567 | 7.86% |
| 2024-11-15 | 15.20 | 14.15 | -1.20 | -7.82% | 14.10 | 15.40 | 475443 | 69679 | 12.05% |
| 2024-11-14 | 15.57 | 15.35 | -0.36 | -2.29% | 15.30 | 16.16 | 393694 | 61949 | 9.98% |
| 2024-11-13 | 16.00 | 15.71 | -0.48 | -2.96% | 15.10 | 16.15 | 456702 | 70862 | 11.58% |
| 2024-11-12 | 17.00 | 16.19 | -1.20 | -6.90% | 15.84 | 17.11 | 723410 | 119286 | 18.34% |
| 2024-11-11 | 17.70 | 17.39 | -0.01 | -0.06% | 17.18 | 18.50 | 809712 | 144113 | 20.53% |
| 2024-11-08 | 16.66 | 17.40 | 0.60 | 3.57% | 16.30 | 18.01 | 866861 | 147887 | 21.98% |
| 2024-11-07 | 17.00 | 16.80 | -0.81 | -4.60% | 16.21 | 18.33 | 958773 | 164397 | 24.31% |
| 2024-11-06 | 19.66 | 17.61 | -1.93 | -9.88% | 17.30 | 20.78 | 1336968 | 253177 | 33.89% |
| 2024-11-05 | 20.78 | 19.54 | 2.16 | 12.43% | 18.23 | 20.78 | 1367191 | 268003 | 34.66% |
| 2024-11-04 | 17.38 | 17.38 | 2.90 | 20.03% | 17.38 | 17.38 | 47035 | 8174 | 1.19% |
| 2024-11-01 | 14.48 | 14.48 | 2.41 | 19.97% | 14.48 | 14.48 | 20561 | 2977 | 0.52% |
| 2024-10-24 | 11.01 | 12.07 | 0.90 | 8.06% | 10.94 | 12.27 | 599847 | 70272 | 15.21% |
| 2024-10-23 | 10.90 | 11.17 | 0.19 | 1.73% | 10.89 | 11.97 | 472711 | 54518 | 11.98% |
| 2024-10-22 | 11.49 | 10.98 | -0.32 | -2.83% | 10.87 | 11.51 | 378606 | 41984 | 9.60% |
| 2024-10-21 | 10.29 | 11.30 | 1.08 | 10.57% | 10.25 | 11.30 | 657123 | 71942 | 16.66% |
| 2024-10-18 | 9.54 | 10.22 | 0.37 | 3.76% | 9.41 | 10.52 | 480301 | 47998 | 12.18% |
| 2024-10-17 | 9.93 | 9.85 | 0.03 | 0.31% | 9.76 | 10.30 | 381176 | 38245 | 9.66% |
| 2024-10-16 | 9.56 | 9.82 | -0.09 | -0.91% | 9.56 | 10.31 | 383927 | 38251 | 9.73% |
| 2024-10-15 | 9.30 | 9.91 | 0.71 | 7.72% | 9.28 | 10.50 | 536572 | 53709 | 13.60% |
| 2024-10-14 | 8.62 | 9.20 | 0.67 | 7.85% | 8.51 | 9.25 | 166614 | 14902 | 4.22% |
| 2024-10-11 | 8.75 | 8.53 | -0.22 | -2.51% | 8.45 | 8.80 | 93658 | 8064 | 2.37% |
| 2024-10-10 | 8.66 | 8.75 | 0.13 | 1.51% | 8.66 | 8.98 | 131466 | 11588 | 3.33% |
| 2024-10-09 | 9.45 | 8.62 | -1.49 | -14.74% | 8.59 | 9.60 | 263206 | 23937 | 6.67% |
| 2024-10-08 | 10.73 | 10.11 | 0.83 | 8.94% | 9.21 | 10.80 | 355892 | 35935 | 9.02% |
| 2024-09-30 | 8.53 | 9.28 | 1.00 | 12.08% | 8.37 | 9.49 | 356380 | 31588 | 9.03% |
| 2024-09-27 | 8.00 | 8.28 | 0.40 | 5.08% | 7.75 | 8.48 | 251522 | 20569 | 6.38% |
| 2024-09-26 | 7.41 | 7.88 | 0.47 | 6.34% | 7.36 | 7.91 | 166328 | 12810 | 4.22% |
| 2024-09-25 | 7.58 | 7.41 | -0.06 | -0.80% | 7.37 | 7.75 | 141715 | 10688 | 3.59% |
| 2024-09-24 | 6.93 | 7.47 | 0.53 | 7.64% | 6.90 | 7.63 | 170286 | 12372 | 4.32% |
| 2024-09-23 | 7.04 | 6.94 | -0.13 | -1.84% | 6.84 | 7.07 | 60236 | 4167 | 1.53% |
| 2024-09-20 | 7.20 | 7.07 | -0.18 | -2.48% | 7.03 | 7.28 | 80305 | 5733 | 2.04% |
| 2024-09-19 | 7.17 | 7.25 | 0.02 | 0.28% | 7.09 | 7.29 | 92575 | 6674 | 2.35% |
| 2024-09-18 | 7.07 | 7.23 | 0.05 | 0.70% | 7.04 | 7.40 | 102692 | 7369 | 2.60% |
| 2024-09-13 | 7.20 | 7.18 | -0.03 | -0.42% | 7.01 | 7.38 | 136775 | 9834 | 3.47% |
| 2024-09-12 | 6.79 | 7.21 | 0.47 | 6.97% | 6.79 | 8.09 | 148364 | 10850 | 3.76% |
| 2024-09-11 | 6.80 | 6.74 | -0.05 | -0.74% | 6.71 | 6.80 | 12434 | 840 | 0.32% |
| 2024-09-10 | 6.76 | 6.79 | 0.03 | 0.44% | 6.66 | 6.82 | 16117 | 1085 | 0.41% |
| 2024-09-09 | 6.84 | 6.76 | -0.09 | -1.31% | 6.74 | 6.87 | 19921 | 1350 | 0.51% |
| 2024-09-06 | 6.97 | 6.85 | -0.15 | -2.14% | 6.85 | 6.98 | 25191 | 1738 | 0.64% |
| 2024-09-05 | 7.01 | 7.00 | -0.08 | -1.13% | 6.95 | 7.09 | 40515 | 2838 | 1.03% |
| 2024-09-04 | 7.00 | 7.08 | 0.04 | 0.57% | 6.97 | 7.26 | 31789 | 2257 | 0.81% |
| 2024-09-03 | 7.00 | 7.04 | 0.02 | 0.28% | 6.97 | 7.09 | 13141 | 922 | 0.33% |
| 2024-09-02 | 7.05 | 7.02 | -0.05 | -0.71% | 6.99 | 7.09 | 21525 | 1517 | 0.55% |
| 2024-08-30 | 6.99 | 7.07 | 0.09 | 1.29% | 6.94 | 7.15 | 26901 | 1905 | 0.68% |
| 2024-08-29 | 6.92 | 6.98 | 0.07 | 1.01% | 6.85 | 7.02 | 17965 | 1250 | 0.46% |
| 2024-08-28 | 6.87 | 6.91 | 0.04 | 0.58% | 6.85 | 6.95 | 15873 | 1096 | 0.40% |
| 2024-08-27 | 6.96 | 6.87 | -0.12 | -1.72% | 6.87 | 6.98 | 15051 | 1040 | 0.38% |
| 2024-08-26 | 6.90 | 6.99 | 0.04 | 0.58% | 6.90 | 7.01 | 13565 | 945 | 0.34% |
| 2024-08-23 | 6.99 | 6.95 | -0.04 | -0.57% | 6.90 | 7.06 | 18327 | 1276 | 0.46% |
| 2024-08-22 | 7.07 | 6.99 | -0.07 | -0.99% | 6.98 | 7.09 | 17833 | 1252 | 0.45% |
| 2024-08-21 | 7.02 | 7.06 | -0.01 | -0.14% | 7.02 | 7.09 | 11869 | 838 | 0.30% |
| 2024-08-20 | 7.20 | 7.07 | -0.18 | -2.48% | 7.04 | 7.26 | 30211 | 2153 | 0.77% |
| 2024-08-19 | 7.29 | 7.25 | -0.06 | -0.82% | 7.21 | 7.39 | 36957 | 2690 | 0.94% |
| 2024-08-16 | 7.25 | 7.31 | 0.02 | 0.27% | 7.17 | 7.48 | 51654 | 3787 | 1.31% |
| 2024-08-15 | 7.16 | 7.29 | 0.11 | 1.53% | 7.14 | 7.47 | 40175 | 2921 | 1.02% |
| 2024-08-14 | 7.27 | 7.18 | -0.10 | -1.37% | 7.17 | 7.29 | 16480 | 1191 | 0.42% |
| 2024-08-13 | 7.23 | 7.28 | 0.07 | 0.97% | 7.16 | 7.28 | 15586 | 1125 | 0.40% |