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 | 13.85 | 13.45 | -0.68 | -4.81% | 13.40 | 13.97 | 383831 | 52375 | 11.48% |
| 2024-11-20 | 13.40 | 14.13 | 0.53 | 3.90% | 13.12 | 14.20 | 478095 | 64953 | 14.30% |
| 2024-11-19 | 13.05 | 13.60 | 0.35 | 2.64% | 12.75 | 13.61 | 428627 | 56271 | 12.82% |
| 2024-11-18 | 14.56 | 13.25 | -0.90 | -6.36% | 12.92 | 14.85 | 510293 | 70808 | 15.26% |
| 2024-11-15 | 15.51 | 14.15 | -1.66 | -10.50% | 14.11 | 15.76 | 569390 | 84491 | 17.03% |
| 2024-11-14 | 16.88 | 15.81 | -1.75 | -9.97% | 15.40 | 17.18 | 652206 | 105757 | 19.51% |
| 2024-11-13 | 20.69 | 17.56 | 0.26 | 1.50% | 17.20 | 20.70 | 1061062 | 195999 | 31.73% |
| 2024-11-12 | 17.30 | 17.30 | 2.88 | 19.97% | 17.30 | 17.30 | 21594 | 3735 | 0.65% |
| 2024-11-11 | 14.42 | 14.42 | 2.40 | 19.97% | 14.42 | 14.42 | 6427 | 926 | 0.19% |
| 2024-10-25 | 10.81 | 12.02 | 1.13 | 10.38% | 10.73 | 12.30 | 469549 | 55080 | 14.04% |
| 2024-10-24 | 9.88 | 10.89 | 0.96 | 9.67% | 9.78 | 11.38 | 383741 | 41372 | 11.48% |
| 2024-10-23 | 10.38 | 9.93 | -0.37 | -3.59% | 9.91 | 10.47 | 168238 | 17060 | 5.03% |
| 2024-10-22 | 9.88 | 10.30 | 0.29 | 2.90% | 9.86 | 10.46 | 247010 | 25238 | 7.39% |
| 2024-10-21 | 9.59 | 10.01 | 0.42 | 4.38% | 9.57 | 10.25 | 245193 | 24268 | 7.33% |
| 2024-10-18 | 9.23 | 9.59 | 0.36 | 3.90% | 9.02 | 9.87 | 216776 | 20503 | 6.48% |
| 2024-10-17 | 9.27 | 9.23 | -0.02 | -0.22% | 9.23 | 9.64 | 144395 | 13622 | 4.32% |
| 2024-10-16 | 9.11 | 9.25 | -0.07 | -0.75% | 9.07 | 9.43 | 137078 | 12658 | 4.10% |
| 2024-10-15 | 9.65 | 9.32 | -0.41 | -4.21% | 9.32 | 9.96 | 225636 | 21796 | 6.75% |
| 2024-10-14 | 9.00 | 9.73 | 0.74 | 8.23% | 8.83 | 9.89 | 245390 | 23100 | 7.34% |
| 2024-10-11 | 9.50 | 8.99 | -0.61 | -6.35% | 8.74 | 9.68 | 187323 | 17267 | 5.60% |
| 2024-10-10 | 10.01 | 9.60 | -0.39 | -3.90% | 9.28 | 10.30 | 252295 | 24728 | 7.55% |
| 2024-10-09 | 10.85 | 9.99 | -1.75 | -14.91% | 9.78 | 11.67 | 360070 | 38909 | 10.77% |
| 2024-10-08 | 11.01 | 11.74 | 1.96 | 20.04% | 10.02 | 11.74 | 527346 | 57974 | 15.77% |
| 2024-09-30 | 8.45 | 9.78 | 1.46 | 17.55% | 8.20 | 9.83 | 458070 | 41440 | 13.70% |
| 2024-09-27 | 8.03 | 8.32 | 0.34 | 4.26% | 7.90 | 8.50 | 366832 | 29949 | 10.97% |
| 2024-09-26 | 7.88 | 7.98 | -0.13 | -1.60% | 7.64 | 7.98 | 265228 | 20850 | 7.93% |
| 2024-09-25 | 7.94 | 8.11 | 0.36 | 4.65% | 7.85 | 8.18 | 406675 | 32587 | 12.16% |
| 2024-09-24 | 7.58 | 7.75 | 0.08 | 1.04% | 7.31 | 7.78 | 302054 | 22935 | 9.03% |
| 2024-09-23 | 7.64 | 7.67 | -0.08 | -1.03% | 7.39 | 7.76 | 259086 | 19608 | 7.75% |
| 2024-09-20 | 7.79 | 7.75 | -0.17 | -2.15% | 7.62 | 8.25 | 362236 | 28419 | 10.83% |
| 2024-09-19 | 7.27 | 7.92 | 0.42 | 5.60% | 7.26 | 8.45 | 439499 | 34595 | 13.14% |
| 2024-09-18 | 7.20 | 7.50 | -0.05 | -0.66% | 7.03 | 8.06 | 337368 | 25193 | 10.09% |
| 2024-09-13 | 7.07 | 7.55 | 0.30 | 4.14% | 6.93 | 7.84 | 463022 | 34617 | 13.85% |
| 2024-09-12 | 6.45 | 7.25 | 0.81 | 12.58% | 6.40 | 7.73 | 371526 | 27901 | 11.11% |
| 2024-09-11 | 6.50 | 6.44 | -0.06 | -0.92% | 6.39 | 6.51 | 26391 | 1694 | 0.79% |
| 2024-09-10 | 6.33 | 6.50 | 0.16 | 2.52% | 6.25 | 6.53 | 41188 | 2636 | 1.23% |
| 2024-09-09 | 6.22 | 6.34 | 0.08 | 1.28% | 6.17 | 6.37 | 24163 | 1522 | 0.72% |
| 2024-09-06 | 6.48 | 6.26 | -0.21 | -3.25% | 6.26 | 6.52 | 32509 | 2067 | 0.97% |
| 2024-09-05 | 6.34 | 6.47 | 0.13 | 2.05% | 6.34 | 6.48 | 27060 | 1742 | 0.81% |
| 2024-09-04 | 6.35 | 6.34 | -0.06 | -0.94% | 6.31 | 6.48 | 31831 | 2034 | 0.95% |
| 2024-09-03 | 6.36 | 6.40 | 0.05 | 0.79% | 6.30 | 6.43 | 21489 | 1370 | 0.64% |
| 2024-09-02 | 6.51 | 6.35 | -0.14 | -2.16% | 6.33 | 6.54 | 23169 | 1490 | 0.69% |
| 2024-08-30 | 6.33 | 6.49 | 0.14 | 2.20% | 6.32 | 6.58 | 35470 | 2303 | 1.06% |
| 2024-08-29 | 6.23 | 6.35 | 0.12 | 1.93% | 6.13 | 6.35 | 27516 | 1729 | 0.82% |
| 2024-08-28 | 6.11 | 6.23 | 0.12 | 1.96% | 6.05 | 6.28 | 22202 | 1375 | 0.66% |
| 2024-08-27 | 6.30 | 6.11 | -0.19 | -3.02% | 6.05 | 6.38 | 26932 | 1661 | 0.81% |
| 2024-08-26 | 6.24 | 6.30 | 0.03 | 0.48% | 6.17 | 6.39 | 24553 | 1546 | 0.73% |
| 2024-08-23 | 6.19 | 6.27 | 0.05 | 0.80% | 6.13 | 6.35 | 31628 | 1975 | 0.95% |
| 2024-08-22 | 6.31 | 6.22 | -0.10 | -1.58% | 6.19 | 6.43 | 24760 | 1562 | 0.74% |
| 2024-08-21 | 6.30 | 6.32 | -0.05 | -0.78% | 6.30 | 6.50 | 19664 | 1254 | 0.59% |
| 2024-08-20 | 6.55 | 6.37 | -0.13 | -2.00% | 6.34 | 6.55 | 21205 | 1354 | 0.63% |
| 2024-08-19 | 6.43 | 6.50 | -0.01 | -0.15% | 6.43 | 6.60 | 23305 | 1520 | 0.70% |
| 2024-08-16 | 6.50 | 6.51 | 0.05 | 0.77% | 6.42 | 6.55 | 27336 | 1778 | 0.82% |
| 2024-08-15 | 6.39 | 6.46 | 0.05 | 0.78% | 6.31 | 6.49 | 28237 | 1814 | 0.84% |
| 2024-08-14 | 6.46 | 6.41 | 0.08 | 1.26% | 6.30 | 6.46 | 22815 | 1458 | 0.68% |
| 2024-08-13 | 6.18 | 6.33 | 0.13 | 2.10% | 6.15 | 6.33 | 20872 | 1307 | 0.62% |