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 | 12.22 | 11.73 | -0.58 | -4.71% | 11.65 | 12.43 | 187084 | 22556 | 3.87% |
| 2024-11-21 | 12.53 | 12.31 | -0.32 | -2.53% | 12.13 | 12.69 | 175691 | 21762 | 3.63% |
| 2024-11-20 | 12.42 | 12.63 | 0.18 | 1.45% | 12.38 | 12.73 | 164130 | 20603 | 3.39% |
| 2024-11-19 | 12.10 | 12.45 | 0.51 | 4.27% | 11.85 | 12.50 | 164895 | 20069 | 3.41% |
| 2024-11-18 | 12.77 | 11.94 | -0.87 | -6.79% | 11.79 | 12.97 | 256216 | 31071 | 5.30% |
| 2024-11-15 | 13.48 | 12.81 | -0.72 | -5.32% | 12.80 | 13.73 | 218981 | 29107 | 4.53% |
| 2024-11-14 | 14.05 | 13.53 | -0.67 | -4.72% | 13.40 | 14.08 | 208547 | 28600 | 4.31% |
| 2024-11-13 | 14.53 | 14.20 | -0.69 | -4.63% | 13.64 | 14.68 | 297453 | 41908 | 6.15% |
| 2024-11-12 | 15.50 | 14.89 | -0.38 | -2.49% | 14.58 | 15.50 | 282631 | 42339 | 5.84% |
| 2024-11-11 | 14.82 | 15.27 | 0.29 | 1.94% | 14.50 | 15.31 | 317078 | 47628 | 6.56% |
| 2024-11-08 | 14.45 | 14.98 | 0.73 | 5.12% | 14.11 | 15.30 | 397001 | 58894 | 8.21% |
| 2024-11-07 | 13.69 | 14.25 | 0.45 | 3.26% | 13.51 | 14.77 | 303674 | 43261 | 6.28% |
| 2024-11-06 | 14.09 | 13.80 | -0.29 | -2.06% | 13.60 | 14.38 | 307908 | 43116 | 6.37% |
| 2024-11-05 | 14.05 | 14.09 | 0.13 | 0.93% | 13.77 | 14.38 | 337988 | 47460 | 6.99% |
| 2024-11-04 | 13.16 | 13.96 | 0.72 | 5.44% | 13.16 | 14.08 | 345306 | 46918 | 7.14% |
| 2024-11-01 | 14.75 | 13.24 | -1.60 | -10.78% | 13.00 | 14.75 | 562201 | 76374 | 11.63% |
| 2024-10-31 | 14.82 | 14.84 | -0.17 | -1.13% | 14.60 | 15.41 | 436885 | 65320 | 9.03% |
| 2024-10-30 | 15.50 | 15.01 | -0.82 | -5.18% | 14.56 | 15.96 | 545232 | 82408 | 11.28% |
| 2024-10-29 | 15.80 | 15.83 | -0.72 | -4.35% | 15.40 | 16.46 | 592531 | 94116 | 12.25% |
| 2024-10-28 | 14.82 | 16.55 | 2.01 | 13.82% | 14.44 | 17.26 | 746161 | 118679 | 15.43% |
| 2024-10-25 | 14.36 | 14.54 | 0.65 | 4.68% | 14.09 | 15.35 | 698093 | 102653 | 14.44% |
| 2024-10-24 | 13.00 | 13.89 | 0.39 | 2.89% | 12.82 | 14.33 | 493839 | 67639 | 10.21% |
| 2024-10-23 | 13.63 | 13.50 | -0.25 | -1.82% | 13.31 | 14.65 | 546151 | 76127 | 11.29% |
| 2024-10-22 | 13.58 | 13.75 | 0.17 | 1.25% | 12.92 | 13.96 | 664430 | 89360 | 13.74% |
| 2024-10-21 | 11.96 | 13.58 | 1.85 | 15.77% | 11.96 | 13.80 | 715963 | 93535 | 14.81% |
| 2024-10-18 | 10.92 | 11.73 | 0.71 | 6.44% | 10.90 | 11.95 | 495665 | 56917 | 10.25% |
| 2024-10-17 | 11.38 | 11.02 | -0.44 | -3.84% | 10.97 | 11.70 | 459897 | 51946 | 9.51% |
| 2024-10-16 | 10.87 | 11.46 | 0.20 | 1.78% | 10.77 | 12.17 | 676225 | 77682 | 13.98% |
| 2024-10-15 | 10.33 | 11.26 | 0.91 | 8.79% | 10.18 | 12.42 | 871344 | 102698 | 18.02% |
| 2024-10-14 | 9.58 | 10.35 | 0.94 | 9.99% | 9.40 | 10.37 | 310109 | 30827 | 6.41% |
| 2024-10-11 | 10.03 | 9.41 | -0.49 | -4.95% | 9.22 | 10.03 | 248046 | 23546 | 5.13% |
| 2024-10-10 | 10.00 | 9.90 | 0.12 | 1.23% | 9.64 | 10.42 | 312139 | 31300 | 6.46% |
| 2024-10-09 | 11.20 | 9.78 | -2.23 | -18.57% | 9.75 | 11.31 | 518170 | 54646 | 10.72% |
| 2024-10-08 | 12.42 | 12.01 | 1.57 | 15.04% | 10.81 | 12.44 | 586728 | 68459 | 12.13% |
| 2024-09-30 | 9.41 | 10.44 | 1.30 | 14.22% | 9.39 | 10.64 | 548546 | 54634 | 11.34% |
| 2024-09-27 | 8.71 | 9.14 | 0.48 | 5.54% | 8.66 | 9.32 | 388244 | 34998 | 8.03% |
| 2024-09-26 | 8.40 | 8.66 | 0.25 | 2.97% | 8.31 | 8.77 | 335436 | 28740 | 6.94% |
| 2024-09-25 | 8.29 | 8.41 | 0.34 | 4.21% | 8.24 | 8.83 | 441347 | 37500 | 9.13% |
| 2024-09-24 | 7.68 | 8.07 | 0.43 | 5.63% | 7.61 | 8.17 | 307443 | 24232 | 6.36% |
| 2024-09-23 | 7.84 | 7.64 | -0.34 | -4.26% | 7.55 | 7.95 | 242628 | 18590 | 5.02% |
| 2024-09-20 | 8.20 | 7.98 | 0.09 | 1.14% | 7.85 | 8.36 | 298142 | 23882 | 6.17% |
| 2024-09-19 | 7.81 | 7.89 | 0.23 | 3.00% | 7.81 | 8.23 | 338702 | 26969 | 7.00% |
| 2024-09-18 | 8.50 | 7.66 | -1.40 | -15.45% | 7.64 | 8.50 | 555223 | 44477 | 11.48% |
| 2024-09-13 | 7.95 | 9.06 | 1.33 | 17.21% | 7.85 | 9.28 | 718500 | 63528 | 14.86% |
| 2024-09-12 | 7.95 | 7.73 | -0.01 | -0.13% | 7.71 | 8.58 | 260186 | 21025 | 5.38% |
| 2024-09-11 | 7.82 | 7.74 | -0.24 | -3.01% | 7.66 | 7.93 | 169249 | 13147 | 3.50% |
| 2024-09-10 | 7.52 | 7.98 | 0.44 | 5.84% | 7.46 | 8.08 | 275489 | 21454 | 5.70% |
| 2024-09-09 | 7.48 | 7.54 | 0.05 | 0.67% | 7.41 | 7.77 | 139135 | 10510 | 2.88% |
| 2024-09-06 | 7.55 | 7.49 | -0.06 | -0.79% | 7.44 | 7.64 | 84588 | 6368 | 1.75% |
| 2024-09-05 | 7.65 | 7.55 | 0.00 | 0.00% | 7.47 | 7.73 | 96222 | 7281 | 1.99% |
| 2024-09-04 | 7.87 | 7.55 | -0.34 | -4.31% | 7.44 | 7.93 | 163270 | 12429 | 3.38% |
| 2024-09-03 | 7.59 | 7.89 | 0.31 | 4.09% | 7.59 | 8.28 | 211904 | 16719 | 4.38% |
| 2024-09-02 | 7.84 | 7.58 | -0.22 | -2.82% | 7.56 | 7.96 | 169945 | 13061 | 3.51% |
| 2024-08-30 | 7.44 | 7.80 | 0.36 | 4.84% | 7.43 | 8.10 | 302563 | 23642 | 6.26% |
| 2024-08-29 | 6.74 | 7.44 | 0.68 | 10.06% | 6.74 | 7.87 | 323612 | 23937 | 6.69% |
| 2024-08-28 | 6.69 | 6.76 | 0.18 | 2.74% | 6.59 | 7.09 | 128587 | 8753 | 2.66% |
| 2024-08-27 | 6.86 | 6.58 | -0.28 | -4.08% | 6.56 | 6.90 | 85690 | 5729 | 1.77% |
| 2024-08-26 | 6.73 | 6.86 | 0.09 | 1.33% | 6.70 | 6.93 | 74826 | 5118 | 1.55% |
| 2024-08-23 | 6.72 | 6.77 | 0.05 | 0.74% | 6.63 | 6.90 | 74645 | 5045 | 1.54% |
| 2024-08-22 | 6.94 | 6.72 | -0.19 | -2.75% | 6.71 | 7.02 | 67882 | 4641 | 1.40% |
| 2024-08-21 | 6.91 | 6.91 | -0.07 | -1.00% | 6.86 | 7.02 | 45945 | 3185 | 0.95% |
| 2024-08-20 | 7.11 | 6.98 | -0.12 | -1.69% | 6.94 | 7.15 | 57837 | 4056 | 1.20% |
| 2024-08-19 | 7.24 | 7.10 | -0.11 | -1.53% | 7.08 | 7.27 | 63734 | 4559 | 1.32% |
| 2024-08-16 | 7.24 | 7.21 | -0.03 | -0.41% | 7.18 | 7.30 | 81415 | 5882 | 1.68% |
| 2024-08-15 | 7.06 | 7.24 | 0.14 | 1.97% | 6.96 | 7.29 | 106885 | 7684 | 2.21% |