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 | 13.08 | 12.97 | -0.23 | -1.74% | 12.82 | 13.29 | 305782 | 39893 | 3.75% |
| 2024-11-20 | 12.71 | 13.20 | 0.45 | 3.53% | 12.62 | 13.27 | 403844 | 52453 | 4.96% |
| 2024-11-19 | 12.45 | 12.75 | 0.42 | 3.41% | 12.27 | 12.79 | 312273 | 39213 | 3.83% |
| 2024-11-18 | 12.71 | 12.33 | -0.39 | -3.07% | 12.22 | 12.91 | 300700 | 37687 | 3.69% |
| 2024-11-15 | 13.33 | 12.72 | -0.67 | -5.00% | 12.72 | 13.43 | 368733 | 48186 | 4.52% |
| 2024-11-14 | 14.05 | 13.39 | -0.91 | -6.36% | 13.31 | 14.12 | 515466 | 70427 | 6.33% |
| 2024-11-13 | 14.20 | 14.30 | 0.13 | 0.92% | 14.06 | 14.76 | 445462 | 64262 | 5.47% |
| 2024-11-12 | 14.80 | 14.17 | -0.68 | -4.58% | 13.95 | 15.02 | 648505 | 94279 | 7.96% |
| 2024-11-11 | 14.17 | 14.85 | 0.41 | 2.84% | 14.04 | 14.94 | 577750 | 84657 | 7.09% |
| 2024-11-08 | 14.82 | 14.44 | -0.28 | -1.90% | 14.25 | 15.11 | 779469 | 114554 | 9.56% |
| 2024-11-07 | 15.26 | 14.72 | -0.94 | -6.00% | 14.42 | 15.80 | 1047283 | 156298 | 12.85% |
| 2024-11-06 | 15.15 | 15.66 | -0.14 | -0.89% | 15.00 | 17.00 | 1555161 | 247095 | 19.08% |
| 2024-11-05 | 13.85 | 15.80 | 1.12 | 7.63% | 13.85 | 17.28 | 1646306 | 246979 | 20.20% |
| 2024-11-04 | 16.43 | 14.68 | -1.75 | -10.65% | 13.72 | 16.43 | 1864561 | 278377 | 22.88% |
| 2024-11-01 | 13.88 | 16.43 | 2.74 | 20.01% | 13.53 | 16.43 | 1497491 | 234876 | 18.38% |
| 2024-10-31 | 13.05 | 13.69 | 0.26 | 1.94% | 12.47 | 14.70 | 1138602 | 154200 | 13.97% |
| 2024-10-30 | 11.84 | 13.43 | 1.60 | 13.52% | 11.71 | 14.20 | 1241051 | 163222 | 15.23% |
| 2024-10-29 | 11.16 | 11.83 | 0.67 | 6.00% | 10.75 | 12.18 | 550316 | 62672 | 6.75% |
| 2024-10-28 | 10.82 | 11.16 | 0.22 | 2.01% | 10.81 | 11.17 | 221401 | 24492 | 2.72% |
| 2024-10-25 | 10.51 | 10.94 | 0.37 | 3.50% | 10.51 | 11.19 | 238344 | 25935 | 2.92% |
| 2024-10-24 | 10.65 | 10.57 | -0.14 | -1.31% | 10.50 | 10.80 | 104720 | 11084 | 1.28% |
| 2024-10-23 | 10.60 | 10.71 | -0.08 | -0.74% | 10.42 | 10.88 | 249156 | 26598 | 3.06% |
| 2024-10-22 | 10.24 | 10.79 | 0.48 | 4.66% | 10.18 | 11.02 | 326401 | 34872 | 4.01% |
| 2024-10-21 | 10.22 | 10.31 | 0.16 | 1.58% | 10.02 | 10.50 | 192496 | 19748 | 2.36% |
| 2024-10-18 | 9.71 | 10.15 | 0.44 | 4.53% | 9.69 | 10.40 | 165951 | 16628 | 2.04% |
| 2024-10-17 | 9.90 | 9.71 | -0.16 | -1.62% | 9.70 | 10.00 | 90136 | 8879 | 1.11% |
| 2024-10-16 | 9.81 | 9.87 | 0.06 | 0.61% | 9.64 | 10.10 | 112948 | 11190 | 1.39% |
| 2024-10-15 | 10.18 | 9.81 | -0.45 | -4.39% | 9.81 | 10.18 | 145251 | 14510 | 1.78% |
| 2024-10-14 | 10.20 | 10.26 | 0.01 | 0.10% | 9.88 | 10.27 | 173520 | 17538 | 2.13% |
| 2024-10-11 | 10.90 | 10.25 | -0.70 | -6.39% | 10.16 | 10.95 | 141916 | 14857 | 1.74% |
| 2024-10-10 | 10.93 | 10.95 | 0.19 | 1.77% | 10.60 | 11.29 | 193970 | 21335 | 2.38% |
| 2024-10-09 | 11.30 | 10.76 | -1.04 | -8.81% | 10.65 | 11.65 | 277460 | 30876 | 3.40% |
| 2024-10-08 | 12.74 | 11.80 | 1.02 | 9.46% | 11.15 | 12.75 | 433243 | 51618 | 5.32% |
| 2024-09-30 | 9.79 | 10.78 | 1.33 | 14.07% | 9.71 | 10.87 | 319493 | 32884 | 3.92% |
| 2024-09-27 | 8.95 | 9.45 | 0.60 | 6.78% | 8.93 | 9.57 | 161931 | 15004 | 1.99% |
| 2024-09-26 | 8.46 | 8.85 | 0.37 | 4.36% | 8.45 | 8.85 | 74928 | 6488 | 0.92% |
| 2024-09-25 | 8.56 | 8.48 | -0.01 | -0.12% | 8.47 | 8.72 | 80883 | 6958 | 0.99% |
| 2024-09-24 | 8.28 | 8.49 | 0.27 | 3.28% | 8.25 | 8.49 | 70820 | 5953 | 0.87% |
| 2024-09-23 | 8.20 | 8.22 | -0.04 | -0.48% | 8.20 | 8.36 | 29909 | 2470 | 0.37% |
| 2024-09-20 | 8.27 | 8.26 | 0.01 | 0.12% | 8.18 | 8.28 | 29360 | 2418 | 0.36% |
| 2024-09-19 | 8.08 | 8.25 | 0.22 | 2.74% | 8.02 | 8.34 | 39532 | 3248 | 0.49% |
| 2024-09-18 | 8.08 | 8.03 | -0.07 | -0.86% | 7.94 | 8.12 | 25911 | 2079 | 0.32% |
| 2024-09-13 | 8.26 | 8.10 | -0.13 | -1.58% | 8.10 | 8.29 | 20763 | 1695 | 0.25% |
| 2024-09-12 | 8.23 | 8.23 | -0.04 | -0.48% | 8.23 | 8.38 | 22246 | 1846 | 0.27% |
| 2024-09-11 | 8.17 | 8.27 | 0.09 | 1.10% | 8.13 | 8.32 | 33545 | 2766 | 0.41% |
| 2024-09-10 | 8.12 | 8.18 | 0.10 | 1.24% | 8.00 | 8.22 | 32528 | 2639 | 0.40% |
| 2024-09-09 | 8.09 | 8.08 | -0.03 | -0.37% | 8.03 | 8.17 | 23366 | 1891 | 0.29% |
| 2024-09-06 | 8.30 | 8.11 | -0.19 | -2.29% | 8.10 | 8.33 | 28078 | 2293 | 0.34% |
| 2024-09-05 | 8.30 | 8.30 | 0.03 | 0.36% | 8.24 | 8.39 | 23526 | 1954 | 0.29% |
| 2024-09-04 | 8.22 | 8.27 | -0.01 | -0.12% | 8.20 | 8.32 | 24155 | 1997 | 0.30% |
| 2024-09-03 | 8.25 | 8.28 | 0.07 | 0.85% | 8.20 | 8.36 | 23236 | 1925 | 0.29% |
| 2024-09-02 | 8.35 | 8.21 | -0.15 | -1.79% | 8.21 | 8.38 | 36190 | 3001 | 0.44% |
| 2024-08-30 | 8.28 | 8.36 | 0.08 | 0.97% | 8.23 | 8.47 | 61391 | 5145 | 0.75% |
| 2024-08-29 | 8.11 | 8.28 | 0.13 | 1.60% | 8.10 | 8.32 | 35032 | 2893 | 0.43% |
| 2024-08-28 | 8.04 | 8.15 | 0.10 | 1.24% | 8.01 | 8.20 | 23959 | 1947 | 0.29% |
| 2024-08-27 | 8.18 | 8.05 | -0.12 | -1.47% | 8.00 | 8.18 | 27235 | 2192 | 0.33% |
| 2024-08-26 | 7.94 | 8.17 | 0.23 | 2.90% | 7.93 | 8.22 | 42271 | 3445 | 0.52% |
| 2024-08-23 | 8.02 | 7.94 | -0.09 | -1.12% | 7.92 | 8.10 | 37139 | 2962 | 0.46% |
| 2024-08-22 | 8.10 | 8.03 | -0.10 | -1.23% | 8.00 | 8.21 | 27081 | 2186 | 0.33% |
| 2024-08-21 | 8.09 | 8.13 | 0.04 | 0.49% | 8.04 | 8.20 | 23652 | 1925 | 0.29% |
| 2024-08-20 | 8.28 | 8.09 | -0.16 | -1.94% | 8.06 | 8.31 | 32739 | 2666 | 0.40% |
| 2024-08-19 | 8.18 | 8.25 | 0.06 | 0.73% | 8.18 | 8.33 | 23283 | 1922 | 0.29% |
| 2024-08-16 | 8.36 | 8.19 | -0.11 | -1.33% | 8.19 | 8.40 | 31245 | 2581 | 0.38% |
| 2024-08-15 | 8.20 | 8.30 | 0.05 | 0.61% | 8.19 | 8.43 | 35316 | 2942 | 0.43% |
| 2024-08-14 | 8.37 | 8.25 | -0.14 | -1.67% | 8.24 | 8.41 | 26069 | 2160 | 0.32% |
| 2024-08-13 | 8.39 | 8.39 | 0.04 | 0.48% | 8.29 | 8.46 | 36801 | 3076 | 0.45% |