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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.89 | 12.07 | -0.64 | -5.04% | 11.95 | 13.13 | 488475 | 61034 | 7.43% |
| 2024-11-21 | 12.45 | 12.71 | 0.07 | 0.55% | 12.19 | 13.03 | 611386 | 76719 | 9.30% |
| 2024-11-20 | 12.24 | 12.64 | 0.35 | 2.85% | 12.15 | 13.00 | 563827 | 71619 | 8.58% |
| 2024-11-19 | 11.95 | 12.29 | 0.49 | 4.15% | 11.64 | 12.35 | 447387 | 53403 | 6.80% |
| 2024-11-18 | 12.79 | 11.80 | -1.10 | -8.53% | 11.69 | 13.04 | 613424 | 74879 | 9.33% |
| 2024-11-15 | 13.01 | 12.90 | -0.06 | -0.46% | 12.86 | 13.45 | 504828 | 66486 | 7.68% |
| 2024-11-14 | 13.62 | 12.96 | -0.93 | -6.70% | 12.88 | 13.70 | 565535 | 75053 | 8.60% |
| 2024-11-13 | 14.20 | 13.89 | -0.64 | -4.40% | 13.44 | 14.48 | 763991 | 106170 | 11.62% |
| 2024-11-12 | 14.00 | 14.53 | 0.65 | 4.68% | 13.81 | 16.10 | 1174522 | 174759 | 17.86% |
| 2024-11-11 | 14.19 | 13.88 | -0.48 | -3.34% | 13.40 | 14.25 | 743367 | 102914 | 11.31% |
| 2024-11-08 | 13.75 | 14.36 | 0.37 | 2.64% | 13.68 | 14.90 | 1096065 | 155531 | 16.67% |
| 2024-11-07 | 12.80 | 13.99 | 0.73 | 5.51% | 12.46 | 14.33 | 1189574 | 162243 | 18.09% |
| 2024-11-06 | 13.60 | 13.26 | -0.36 | -2.64% | 13.09 | 14.16 | 881507 | 119595 | 13.41% |
| 2024-11-05 | 12.78 | 13.62 | 0.84 | 6.57% | 12.78 | 14.14 | 1027891 | 140324 | 15.63% |
| 2024-11-04 | 12.60 | 12.78 | -0.17 | -1.31% | 12.60 | 13.35 | 746767 | 96623 | 11.36% |
| 2024-11-01 | 14.60 | 12.95 | -2.05 | -13.67% | 12.63 | 14.87 | 1340374 | 179805 | 20.39% |
| 2024-10-31 | 15.10 | 15.00 | -0.76 | -4.82% | 14.28 | 15.68 | 1535974 | 230325 | 23.36% |
| 2024-10-30 | 14.00 | 15.76 | 1.48 | 10.36% | 13.70 | 16.49 | 1883967 | 289729 | 28.66% |
| 2024-10-29 | 12.73 | 14.28 | 2.38 | 20.00% | 12.27 | 14.28 | 2072560 | 271399 | 31.52% |
| 2024-10-28 | 10.15 | 11.90 | 1.98 | 19.96% | 10.03 | 11.90 | 1586223 | 181846 | 24.13% |
| 2024-10-25 | 9.45 | 9.92 | 0.12 | 1.22% | 9.45 | 10.20 | 1034536 | 101557 | 15.74% |
| 2024-10-24 | 10.45 | 9.80 | -0.47 | -4.58% | 9.77 | 10.82 | 1225757 | 125020 | 18.64% |
| 2024-10-23 | 10.00 | 10.27 | -0.20 | -1.91% | 9.68 | 10.97 | 1640650 | 169302 | 24.95% |
| 2024-10-22 | 9.32 | 10.47 | 1.41 | 15.56% | 9.25 | 10.76 | 1890459 | 190809 | 28.75% |
| 2024-10-21 | 8.35 | 9.06 | 0.62 | 7.35% | 8.23 | 9.49 | 1405589 | 122508 | 21.38% |
| 2024-10-18 | 8.29 | 8.44 | 0.15 | 1.81% | 8.11 | 8.69 | 967794 | 81070 | 14.72% |
| 2024-10-17 | 8.66 | 8.29 | -0.53 | -6.01% | 8.20 | 8.80 | 1086675 | 91749 | 16.53% |
| 2024-10-16 | 8.44 | 8.82 | 0.10 | 1.15% | 8.40 | 9.29 | 1255264 | 111703 | 19.09% |
| 2024-10-15 | 7.99 | 8.72 | 0.58 | 7.13% | 7.96 | 9.50 | 1490943 | 129378 | 22.68% |
| 2024-10-14 | 7.98 | 8.14 | 0.23 | 2.91% | 7.32 | 8.43 | 1122763 | 87259 | 17.08% |
| 2024-10-11 | 8.70 | 7.91 | -0.86 | -9.81% | 7.59 | 8.70 | 1407858 | 111948 | 21.41% |
| 2024-10-10 | 7.51 | 8.77 | 1.46 | 19.97% | 7.51 | 8.77 | 1488974 | 126569 | 22.65% |
| 2024-10-09 | 8.50 | 7.31 | -1.76 | -19.40% | 7.30 | 8.60 | 1323810 | 104191 | 20.14% |
| 2024-10-08 | 9.69 | 9.07 | 0.70 | 8.36% | 8.41 | 9.70 | 1995540 | 180763 | 30.35% |
| 2024-09-30 | 7.36 | 8.37 | 1.25 | 17.56% | 7.36 | 8.41 | 1332241 | 105567 | 20.26% |
| 2024-09-27 | 6.89 | 7.12 | 0.39 | 5.79% | 6.81 | 7.30 | 970275 | 68210 | 14.76% |
| 2024-09-26 | 6.46 | 6.73 | 0.20 | 3.06% | 6.43 | 6.74 | 744755 | 48909 | 11.33% |
| 2024-09-25 | 6.58 | 6.53 | 0.00 | 0.00% | 6.47 | 6.88 | 953364 | 63418 | 14.50% |
| 2024-09-24 | 6.25 | 6.53 | 0.22 | 3.49% | 6.15 | 6.55 | 717635 | 45810 | 10.92% |
| 2024-09-23 | 6.35 | 6.31 | 0.11 | 1.77% | 6.20 | 6.44 | 507841 | 32145 | 7.72% |
| 2024-09-20 | 6.37 | 6.20 | -0.17 | -2.67% | 6.14 | 6.43 | 457594 | 28521 | 6.96% |
| 2024-09-19 | 6.23 | 6.37 | 0.17 | 2.74% | 6.16 | 6.43 | 497684 | 31449 | 7.57% |
| 2024-09-18 | 6.54 | 6.20 | -0.22 | -3.43% | 6.12 | 6.59 | 533324 | 33299 | 8.11% |
| 2024-09-13 | 6.44 | 6.42 | -0.17 | -2.58% | 6.36 | 6.63 | 604435 | 39207 | 9.19% |
| 2024-09-12 | 6.58 | 6.59 | -0.02 | -0.30% | 6.57 | 6.88 | 578883 | 38597 | 8.80% |
| 2024-09-11 | 6.60 | 6.61 | -0.08 | -1.20% | 6.42 | 6.77 | 597039 | 39565 | 9.08% |
| 2024-09-10 | 7.03 | 6.69 | -0.54 | -7.47% | 6.52 | 7.42 | 1141023 | 77685 | 17.36% |
| 2024-09-09 | 7.37 | 7.23 | 0.16 | 2.26% | 7.00 | 7.65 | 1185819 | 87076 | 18.04% |
| 2024-09-06 | 7.18 | 7.07 | -0.19 | -2.62% | 7.00 | 7.50 | 1214065 | 87683 | 18.47% |
| 2024-09-05 | 6.87 | 7.26 | 0.46 | 6.76% | 6.86 | 7.98 | 1489315 | 109979 | 22.65% |
| 2024-09-04 | 6.77 | 6.80 | 0.12 | 1.80% | 6.67 | 7.10 | 919087 | 63100 | 13.98% |
| 2024-09-03 | 7.05 | 6.68 | -0.61 | -8.37% | 6.66 | 7.11 | 1051786 | 71699 | 16.00% |
| 2024-09-02 | 7.00 | 7.29 | 0.24 | 3.40% | 6.86 | 7.59 | 1434869 | 103289 | 21.82% |
| 2024-08-30 | 6.80 | 7.05 | 0.24 | 3.52% | 6.78 | 7.22 | 1027540 | 72376 | 15.63% |
| 2024-08-29 | 6.68 | 6.81 | 0.08 | 1.19% | 6.57 | 6.94 | 900883 | 61263 | 13.70% |
| 2024-08-28 | 6.75 | 6.73 | -0.11 | -1.61% | 6.62 | 6.93 | 959833 | 64697 | 14.60% |
| 2024-08-27 | 7.01 | 6.84 | -0.05 | -0.73% | 6.76 | 7.16 | 1129833 | 78724 | 17.19% |
| 2024-08-26 | 8.11 | 6.89 | -1.34 | -16.28% | 6.72 | 8.11 | 1807454 | 130724 | 27.49% |
| 2024-08-23 | 8.00 | 8.23 | 0.20 | 2.49% | 7.85 | 8.47 | 1487848 | 122007 | 22.63% |
| 2024-08-22 | 7.93 | 8.03 | -0.01 | -0.12% | 7.89 | 8.77 | 1692249 | 140597 | 25.74% |
| 2024-08-21 | 8.02 | 8.04 | -0.01 | -0.12% | 7.63 | 8.14 | 1348928 | 106879 | 20.52% |
| 2024-08-20 | 7.92 | 8.05 | 0.03 | 0.37% | 7.66 | 8.14 | 1411018 | 112212 | 21.46% |
| 2024-08-19 | 8.35 | 8.02 | -0.83 | -9.38% | 7.87 | 8.47 | 1769371 | 143756 | 26.92% |
| 2024-08-16 | 10.21 | 8.85 | -1.70 | -16.11% | 8.81 | 10.29 | 2208682 | 211968 | 33.60% |
| 2024-08-15 | 10.87 | 10.55 | -0.13 | -1.22% | 10.00 | 11.11 | 1719174 | 179709 | 26.15% |