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 | 13.95 | 13.56 | -0.73 | -5.11% | 13.52 | 14.25 | 546089 | 75451 | 17.54% |
| 2024-11-20 | 13.64 | 14.29 | 0.11 | 0.78% | 13.40 | 14.67 | 740627 | 104424 | 23.79% |
| 2024-11-19 | 13.33 | 14.18 | 0.65 | 4.80% | 12.58 | 14.40 | 756548 | 101292 | 24.30% |
| 2024-11-18 | 14.51 | 13.53 | -2.55 | -15.86% | 12.89 | 14.94 | 853226 | 118779 | 27.41% |
| 2024-11-15 | 14.80 | 16.08 | 0.90 | 5.93% | 14.15 | 17.49 | 1196920 | 188360 | 38.45% |
| 2024-11-14 | 14.44 | 15.18 | 1.14 | 8.12% | 13.57 | 16.50 | 1298798 | 191357 | 41.72% |
| 2024-11-13 | 11.65 | 14.04 | 2.34 | 20.00% | 11.44 | 14.04 | 851142 | 115852 | 27.34% |
| 2024-11-12 | 12.13 | 11.70 | -0.55 | -4.49% | 11.52 | 12.26 | 315448 | 37481 | 10.13% |
| 2024-11-11 | 11.45 | 12.25 | 0.41 | 3.46% | 11.45 | 12.65 | 402090 | 48798 | 12.92% |
| 2024-11-08 | 11.99 | 11.84 | 0.04 | 0.34% | 11.64 | 12.37 | 438840 | 52826 | 14.10% |
| 2024-11-07 | 11.06 | 11.80 | 0.58 | 5.17% | 11.01 | 11.81 | 425381 | 48938 | 13.67% |
| 2024-11-06 | 11.11 | 11.22 | 0.04 | 0.36% | 11.09 | 11.70 | 325004 | 37039 | 10.44% |
| 2024-11-05 | 10.64 | 11.18 | 0.52 | 4.88% | 10.59 | 11.28 | 265259 | 29317 | 8.52% |
| 2024-11-04 | 10.15 | 10.66 | 0.44 | 4.31% | 9.97 | 10.72 | 179362 | 18714 | 5.76% |
| 2024-11-01 | 11.30 | 10.22 | -1.29 | -11.21% | 10.18 | 11.32 | 336873 | 35782 | 10.82% |
| 2024-10-31 | 11.10 | 11.51 | 0.41 | 3.69% | 10.90 | 11.72 | 328335 | 37549 | 10.55% |
| 2024-10-30 | 11.00 | 11.10 | -0.06 | -0.54% | 10.80 | 11.24 | 217468 | 23933 | 6.99% |
| 2024-10-29 | 11.69 | 11.16 | -0.45 | -3.88% | 11.16 | 11.74 | 263346 | 30111 | 8.46% |
| 2024-10-28 | 11.10 | 11.61 | 0.41 | 3.66% | 11.00 | 11.73 | 281680 | 32208 | 9.05% |
| 2024-10-25 | 11.33 | 11.20 | -0.03 | -0.27% | 11.08 | 11.50 | 253441 | 28591 | 8.14% |
| 2024-10-24 | 11.09 | 11.23 | -0.01 | -0.09% | 10.93 | 11.37 | 197642 | 22081 | 6.35% |
| 2024-10-23 | 11.80 | 11.24 | -0.86 | -7.11% | 11.09 | 12.33 | 417974 | 48646 | 13.43% |
| 2024-10-22 | 13.02 | 12.10 | -1.31 | -9.77% | 11.92 | 13.13 | 500194 | 62771 | 16.07% |
| 2024-10-21 | 12.35 | 13.41 | 0.81 | 6.43% | 12.21 | 14.22 | 788051 | 101961 | 25.32% |
| 2024-10-18 | 12.02 | 12.60 | 0.19 | 1.53% | 11.55 | 13.15 | 676763 | 83875 | 21.74% |
| 2024-10-17 | 12.97 | 12.41 | 0.00 | 0.00% | 12.06 | 13.22 | 595570 | 74006 | 19.13% |
| 2024-10-16 | 11.22 | 12.41 | 0.71 | 6.07% | 11.22 | 12.79 | 623612 | 76057 | 20.03% |
| 2024-10-15 | 11.80 | 11.70 | -0.51 | -4.18% | 11.60 | 13.26 | 716863 | 88442 | 23.03% |
| 2024-10-14 | 10.63 | 12.21 | 1.30 | 11.92% | 10.01 | 12.80 | 701526 | 77774 | 22.54% |
| 2024-10-11 | 10.28 | 10.91 | 0.57 | 5.51% | 10.28 | 12.00 | 589386 | 66417 | 18.93% |
| 2024-10-10 | 11.90 | 10.34 | -1.71 | -14.19% | 9.64 | 12.50 | 575104 | 62803 | 18.48% |
| 2024-10-09 | 10.84 | 12.05 | 0.66 | 5.79% | 10.35 | 13.67 | 1005642 | 125370 | 32.31% |
| 2024-10-08 | 11.39 | 11.39 | 1.90 | 20.02% | 10.30 | 11.39 | 500719 | 56558 | 16.09% |
| 2024-09-30 | 9.25 | 9.49 | 1.58 | 19.97% | 9.02 | 9.49 | 595576 | 56026 | 19.13% |
| 2024-09-27 | 6.93 | 7.91 | 1.32 | 20.03% | 6.67 | 7.91 | 398480 | 29867 | 12.80% |
| 2024-09-26 | 6.43 | 6.59 | 0.06 | 0.92% | 6.41 | 6.60 | 248118 | 16132 | 7.97% |
| 2024-09-25 | 6.43 | 6.53 | 0.14 | 2.19% | 6.37 | 6.68 | 310837 | 20349 | 9.99% |
| 2024-09-24 | 6.18 | 6.39 | 0.19 | 3.06% | 6.03 | 6.46 | 271307 | 16952 | 8.72% |
| 2024-09-23 | 6.29 | 6.20 | -0.13 | -2.05% | 6.10 | 6.29 | 200964 | 12431 | 6.46% |
| 2024-09-20 | 6.43 | 6.33 | -0.12 | -1.86% | 6.25 | 6.70 | 296985 | 19038 | 9.54% |
| 2024-09-19 | 6.08 | 6.45 | 0.33 | 5.39% | 5.93 | 6.49 | 326725 | 20508 | 10.50% |
| 2024-09-18 | 6.28 | 6.12 | -0.02 | -0.33% | 5.93 | 6.37 | 228500 | 13920 | 7.34% |
| 2024-09-13 | 5.89 | 6.14 | 0.20 | 3.37% | 5.78 | 6.29 | 278496 | 16950 | 8.95% |
| 2024-09-12 | 5.78 | 5.94 | 0.17 | 2.95% | 5.77 | 5.98 | 124464 | 7352 | 4.00% |
| 2024-09-11 | 5.80 | 5.77 | -0.07 | -1.20% | 5.72 | 5.88 | 68349 | 3951 | 2.20% |
| 2024-09-10 | 5.75 | 5.84 | 0.16 | 2.82% | 5.50 | 5.88 | 107670 | 6128 | 3.46% |
| 2024-09-09 | 5.68 | 5.68 | -0.04 | -0.70% | 5.52 | 5.76 | 115188 | 6505 | 3.70% |
| 2024-09-06 | 5.81 | 5.72 | -0.11 | -1.89% | 5.70 | 6.11 | 191030 | 11334 | 6.14% |
| 2024-09-05 | 5.70 | 5.83 | 0.18 | 3.19% | 5.68 | 5.87 | 97115 | 5632 | 3.12% |
| 2024-09-04 | 5.80 | 5.65 | -0.19 | -3.25% | 5.62 | 5.80 | 79094 | 4498 | 2.54% |
| 2024-09-03 | 5.74 | 5.84 | 0.15 | 2.64% | 5.60 | 5.84 | 93650 | 5374 | 3.01% |
| 2024-09-02 | 5.88 | 5.69 | -0.15 | -2.57% | 5.67 | 5.93 | 83001 | 4771 | 2.67% |
| 2024-08-30 | 5.50 | 5.84 | 0.37 | 6.76% | 5.46 | 5.95 | 143649 | 8332 | 4.61% |
| 2024-08-29 | 5.39 | 5.47 | 0.04 | 0.74% | 5.30 | 5.52 | 78304 | 4257 | 2.52% |
| 2024-08-28 | 5.47 | 5.43 | -0.16 | -2.86% | 5.29 | 5.55 | 122048 | 6599 | 3.92% |
| 2024-08-27 | 5.88 | 5.59 | -0.22 | -3.79% | 5.57 | 5.94 | 114016 | 6533 | 3.66% |
| 2024-08-26 | 5.88 | 5.81 | -0.08 | -1.36% | 5.70 | 5.94 | 94378 | 5478 | 3.03% |
| 2024-08-23 | 5.70 | 5.89 | 0.21 | 3.70% | 5.64 | 6.01 | 153935 | 9023 | 4.95% |
| 2024-08-22 | 5.90 | 5.68 | -0.24 | -4.05% | 5.67 | 6.07 | 98811 | 5768 | 3.17% |
| 2024-08-21 | 5.83 | 5.92 | 0.05 | 0.85% | 5.83 | 6.01 | 87359 | 5192 | 2.81% |
| 2024-08-20 | 5.94 | 5.87 | -0.11 | -1.84% | 5.82 | 5.98 | 70835 | 4166 | 2.28% |
| 2024-08-19 | 6.02 | 5.98 | -0.05 | -0.83% | 5.91 | 6.12 | 116956 | 7029 | 3.76% |
| 2024-08-16 | 5.97 | 6.03 | 0.05 | 0.84% | 5.94 | 6.09 | 162111 | 9772 | 5.21% |
| 2024-08-15 | 5.67 | 5.98 | 0.32 | 5.65% | 5.55 | 6.01 | 177452 | 10427 | 5.70% |
| 2024-08-14 | 5.54 | 5.66 | 0.10 | 1.80% | 5.54 | 5.71 | 65053 | 3672 | 2.09% |
| 2024-08-13 | 5.51 | 5.56 | 0.08 | 1.46% | 5.42 | 5.57 | 54854 | 3020 | 1.76% |