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 | 12.97 | 13.04 | -0.37 | -2.76% | 12.77 | 13.10 | 916336 | 118399 | 15.11% |
| 2024-11-20 | 12.07 | 13.41 | 1.34 | 11.10% | 11.78 | 13.95 | 1248340 | 162285 | 20.59% |
| 2024-11-19 | 11.50 | 12.07 | 0.29 | 2.46% | 11.42 | 12.08 | 475375 | 56199 | 7.84% |
| 2024-11-18 | 11.60 | 11.78 | 0.08 | 0.68% | 10.91 | 12.34 | 604781 | 70276 | 9.98% |
| 2024-11-15 | 12.16 | 11.70 | -0.59 | -4.80% | 11.68 | 12.38 | 514959 | 62308 | 8.49% |
| 2024-11-14 | 13.05 | 12.29 | -0.95 | -7.18% | 12.14 | 13.19 | 632376 | 80230 | 10.43% |
| 2024-11-13 | 13.08 | 13.24 | 0.22 | 1.69% | 12.72 | 13.57 | 780867 | 102658 | 12.88% |
| 2024-11-12 | 13.33 | 13.02 | -0.48 | -3.56% | 12.87 | 13.44 | 768419 | 100495 | 12.67% |
| 2024-11-11 | 13.63 | 13.50 | -0.37 | -2.67% | 12.82 | 13.78 | 1518678 | 201997 | 25.05% |
| 2024-11-08 | 13.31 | 13.87 | 0.71 | 5.40% | 13.03 | 14.30 | 1492345 | 203309 | 24.61% |
| 2024-11-07 | 13.10 | 13.16 | -0.21 | -1.57% | 12.26 | 13.20 | 1078236 | 138533 | 17.78% |
| 2024-11-06 | 12.89 | 13.37 | 1.08 | 8.79% | 12.20 | 13.55 | 1751372 | 227127 | 28.89% |
| 2024-11-05 | 11.07 | 12.29 | 1.22 | 11.02% | 11.00 | 12.30 | 940976 | 111045 | 15.52% |
| 2024-11-04 | 10.32 | 11.07 | 0.40 | 3.75% | 10.32 | 11.09 | 450494 | 49041 | 7.43% |
| 2024-11-01 | 12.16 | 10.67 | -1.77 | -14.23% | 10.60 | 12.30 | 1014599 | 114738 | 16.73% |
| 2024-10-31 | 12.35 | 12.44 | 0.12 | 0.97% | 11.93 | 12.68 | 1128254 | 139322 | 18.61% |
| 2024-10-30 | 11.50 | 12.32 | 0.61 | 5.21% | 11.22 | 12.42 | 1016812 | 121612 | 16.77% |
| 2024-10-29 | 11.99 | 11.71 | -0.34 | -2.82% | 11.65 | 12.49 | 797531 | 95999 | 13.15% |
| 2024-10-28 | 11.80 | 12.05 | 0.25 | 2.12% | 11.50 | 12.18 | 743880 | 88773 | 12.27% |
| 2024-10-25 | 12.35 | 11.80 | -0.36 | -2.96% | 11.80 | 12.35 | 838119 | 100133 | 13.82% |
| 2024-10-24 | 12.01 | 12.16 | 0.24 | 2.01% | 11.85 | 12.57 | 868003 | 105882 | 14.32% |
| 2024-10-23 | 11.93 | 11.92 | -0.30 | -2.45% | 11.80 | 12.70 | 1041776 | 127603 | 17.18% |
| 2024-10-22 | 13.68 | 12.22 | -1.16 | -8.67% | 12.10 | 13.68 | 1461327 | 184229 | 24.10% |
| 2024-10-21 | 11.77 | 13.38 | 1.63 | 13.87% | 11.77 | 13.59 | 1864381 | 235371 | 30.75% |
| 2024-10-18 | 10.80 | 11.75 | 0.64 | 5.76% | 10.70 | 12.09 | 1437300 | 163421 | 23.71% |
| 2024-10-17 | 11.80 | 11.11 | -0.24 | -2.11% | 10.98 | 11.91 | 1074301 | 122798 | 17.72% |
| 2024-10-16 | 11.50 | 11.35 | -0.54 | -4.54% | 11.16 | 11.80 | 1023428 | 117132 | 16.88% |
| 2024-10-15 | 10.87 | 11.89 | 0.57 | 5.04% | 10.64 | 12.91 | 1886566 | 221679 | 31.12% |
| 2024-10-14 | 10.14 | 11.32 | 0.74 | 6.99% | 10.01 | 11.49 | 1426330 | 152525 | 23.53% |
| 2024-10-11 | 11.34 | 10.58 | -0.75 | -6.62% | 10.22 | 12.00 | 1677135 | 187883 | 27.66% |
| 2024-10-10 | 12.38 | 11.33 | -1.11 | -8.92% | 10.06 | 12.99 | 1738614 | 199528 | 28.68% |
| 2024-10-09 | 13.29 | 12.44 | 0.10 | 0.81% | 11.89 | 14.80 | 2932748 | 403111 | 48.37% |
| 2024-10-08 | 12.34 | 12.34 | 2.06 | 20.04% | 11.33 | 12.34 | 1176004 | 143537 | 19.40% |
| 2024-09-30 | 9.50 | 10.28 | 1.71 | 19.95% | 9.23 | 10.28 | 1483625 | 147290 | 24.47% |
| 2024-09-27 | 7.20 | 8.57 | 1.43 | 20.03% | 7.10 | 8.57 | 1587419 | 125559 | 26.18% |
| 2024-09-26 | 6.98 | 7.14 | 0.04 | 0.56% | 6.88 | 7.26 | 720558 | 50870 | 11.88% |
| 2024-09-25 | 6.82 | 7.10 | 0.26 | 3.80% | 6.80 | 7.44 | 933225 | 65640 | 15.39% |
| 2024-09-24 | 6.70 | 6.84 | -0.04 | -0.58% | 6.58 | 6.89 | 706500 | 47675 | 11.65% |
| 2024-09-23 | 6.39 | 6.88 | 0.41 | 6.34% | 6.39 | 6.99 | 721108 | 48900 | 11.89% |
| 2024-09-20 | 6.31 | 6.47 | 0.28 | 4.52% | 6.27 | 6.83 | 520542 | 33842 | 8.59% |
| 2024-09-19 | 6.06 | 6.19 | 0.21 | 3.51% | 6.01 | 6.30 | 273929 | 16882 | 4.52% |
| 2024-09-18 | 6.07 | 5.98 | -0.05 | -0.83% | 5.90 | 6.12 | 155778 | 9368 | 2.57% |
| 2024-09-13 | 6.13 | 6.03 | -0.09 | -1.47% | 6.03 | 6.16 | 162520 | 9876 | 2.68% |
| 2024-09-12 | 6.24 | 6.12 | -0.08 | -1.29% | 6.11 | 6.29 | 190570 | 11803 | 3.14% |
| 2024-09-11 | 6.35 | 6.20 | -0.23 | -3.58% | 6.18 | 6.37 | 235364 | 14692 | 3.88% |
| 2024-09-10 | 6.43 | 6.43 | 0.01 | 0.16% | 6.25 | 6.46 | 243848 | 15512 | 4.02% |
| 2024-09-09 | 6.43 | 6.42 | -0.19 | -2.87% | 6.35 | 6.49 | 295151 | 18929 | 4.87% |
| 2024-09-06 | 6.81 | 6.61 | -0.29 | -4.20% | 6.59 | 6.98 | 528924 | 35622 | 8.72% |
| 2024-09-05 | 6.30 | 6.90 | 0.50 | 7.81% | 6.21 | 7.10 | 747995 | 50056 | 12.34% |
| 2024-09-04 | 6.38 | 6.40 | 0.04 | 0.63% | 6.31 | 6.63 | 457930 | 29666 | 7.55% |
| 2024-09-03 | 6.06 | 6.36 | 0.25 | 4.09% | 6.04 | 6.36 | 351412 | 21876 | 5.80% |
| 2024-09-02 | 6.17 | 6.11 | -0.01 | -0.16% | 6.11 | 6.35 | 299594 | 18608 | 4.94% |
| 2024-08-30 | 6.01 | 6.12 | 0.11 | 1.83% | 5.97 | 6.23 | 288257 | 17702 | 4.75% |
| 2024-08-29 | 5.88 | 6.01 | 0.11 | 1.86% | 5.80 | 6.03 | 176354 | 10496 | 2.91% |
| 2024-08-28 | 5.89 | 5.90 | -0.07 | -1.17% | 5.87 | 6.02 | 169672 | 10079 | 2.80% |
| 2024-08-27 | 6.13 | 5.97 | -0.20 | -3.24% | 5.96 | 6.14 | 205290 | 12331 | 3.39% |
| 2024-08-26 | 6.08 | 6.17 | 0.07 | 1.15% | 5.98 | 6.18 | 173286 | 10584 | 2.86% |
| 2024-08-23 | 6.17 | 6.10 | -0.09 | -1.45% | 6.04 | 6.20 | 197950 | 12126 | 3.27% |
| 2024-08-22 | 6.37 | 6.19 | -0.21 | -3.28% | 6.16 | 6.41 | 263445 | 16498 | 4.35% |
| 2024-08-21 | 6.33 | 6.40 | 0.02 | 0.31% | 6.26 | 6.47 | 222051 | 14180 | 3.66% |
| 2024-08-20 | 6.49 | 6.38 | -0.17 | -2.60% | 6.31 | 6.53 | 307665 | 19638 | 5.07% |
| 2024-08-19 | 6.72 | 6.55 | -0.18 | -2.67% | 6.54 | 6.83 | 294252 | 19574 | 4.85% |
| 2024-08-16 | 7.00 | 6.73 | -0.34 | -4.81% | 6.73 | 7.08 | 414129 | 28484 | 6.83% |
| 2024-08-15 | 6.84 | 7.07 | 0.10 | 1.43% | 6.71 | 7.07 | 435916 | 30195 | 7.19% |
| 2024-08-14 | 6.96 | 6.97 | -0.04 | -0.57% | 6.88 | 7.09 | 417686 | 29172 | 6.89% |
| 2024-08-13 | 6.61 | 7.01 | 0.42 | 6.37% | 6.60 | 7.01 | 525392 | 35782 | 8.67% |