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 | 11.80 | 12.24 | -0.01 | -0.08% | 11.60 | 13.40 | 1102486 | 136198 | 9.23% |
| 2024-11-20 | 12.05 | 12.25 | -0.10 | -0.81% | 11.91 | 12.51 | 672317 | 82260 | 5.63% |
| 2024-11-19 | 11.76 | 12.35 | 0.65 | 5.56% | 11.36 | 12.43 | 922041 | 111410 | 7.72% |
| 2024-11-18 | 11.67 | 11.70 | 0.02 | 0.17% | 11.04 | 11.88 | 684814 | 78085 | 5.73% |
| 2024-11-15 | 12.46 | 11.68 | -0.75 | -6.03% | 11.65 | 12.56 | 560550 | 67647 | 4.69% |
| 2024-11-14 | 12.66 | 12.43 | -0.42 | -3.27% | 12.37 | 12.88 | 370883 | 46768 | 3.11% |
| 2024-11-13 | 12.90 | 12.85 | -0.52 | -3.89% | 12.37 | 13.08 | 780424 | 99199 | 6.53% |
| 2024-11-12 | 14.28 | 13.37 | -0.72 | -5.11% | 13.25 | 14.31 | 795633 | 108282 | 6.66% |
| 2024-11-11 | 13.80 | 14.09 | 0.17 | 1.22% | 13.52 | 14.17 | 750576 | 104773 | 6.28% |
| 2024-11-08 | 14.45 | 13.92 | -0.33 | -2.32% | 13.81 | 14.85 | 1127645 | 161376 | 9.44% |
| 2024-11-07 | 13.68 | 14.25 | 0.03 | 0.21% | 13.53 | 14.63 | 1083673 | 151703 | 9.07% |
| 2024-11-06 | 14.45 | 14.22 | 0.66 | 4.87% | 13.90 | 15.51 | 1725775 | 251929 | 14.45% |
| 2024-11-05 | 13.05 | 13.56 | 0.66 | 5.12% | 12.91 | 13.67 | 871128 | 116126 | 7.29% |
| 2024-11-04 | 12.34 | 12.90 | -0.03 | -0.23% | 12.34 | 13.00 | 585722 | 74825 | 4.90% |
| 2024-11-01 | 13.77 | 12.93 | -1.20 | -8.49% | 12.80 | 14.20 | 1163506 | 153726 | 9.74% |
| 2024-10-31 | 14.20 | 14.13 | -0.17 | -1.19% | 13.96 | 14.70 | 1352562 | 193958 | 11.32% |
| 2024-10-30 | 13.31 | 14.30 | 0.72 | 5.30% | 13.13 | 14.50 | 1406170 | 197863 | 11.77% |
| 2024-10-29 | 13.97 | 13.58 | -0.90 | -6.22% | 13.58 | 14.46 | 1352824 | 188509 | 11.33% |
| 2024-10-28 | 15.08 | 14.48 | -0.13 | -0.89% | 14.41 | 15.38 | 1666957 | 247215 | 13.96% |
| 2024-10-25 | 13.99 | 14.61 | 0.74 | 5.34% | 13.90 | 15.28 | 1669468 | 245485 | 13.98% |
| 2024-10-24 | 14.28 | 13.87 | -0.61 | -4.21% | 13.63 | 14.45 | 1286278 | 178778 | 10.77% |
| 2024-10-23 | 14.25 | 14.48 | 0.00 | 0.00% | 14.19 | 15.55 | 2063082 | 303680 | 17.27% |
| 2024-10-22 | 15.51 | 14.48 | -1.02 | -6.58% | 14.00 | 16.59 | 2941848 | 442316 | 24.63% |
| 2024-10-21 | 13.32 | 15.50 | 2.58 | 19.97% | 12.75 | 15.50 | 2886964 | 417753 | 24.17% |
| 2024-10-18 | 12.00 | 12.92 | 0.56 | 4.53% | 11.83 | 13.88 | 2583105 | 330548 | 21.63% |
| 2024-10-17 | 11.59 | 12.36 | 0.47 | 3.95% | 11.49 | 13.93 | 2651799 | 337528 | 22.20% |
| 2024-10-16 | 10.90 | 11.89 | 0.51 | 4.48% | 10.68 | 13.14 | 2751179 | 321018 | 23.03% |
| 2024-10-15 | 9.40 | 11.38 | 1.90 | 20.04% | 9.23 | 11.38 | 2383346 | 253575 | 19.95% |
| 2024-10-14 | 9.10 | 9.48 | 0.66 | 7.48% | 8.80 | 9.51 | 930061 | 85257 | 7.79% |
| 2024-10-11 | 9.27 | 8.82 | -0.77 | -8.03% | 8.62 | 9.42 | 968098 | 86399 | 8.10% |
| 2024-10-10 | 10.80 | 9.59 | -1.21 | -11.20% | 9.50 | 11.00 | 1651498 | 167926 | 13.83% |
| 2024-10-09 | 9.30 | 10.80 | 0.91 | 9.20% | 9.05 | 11.83 | 2114826 | 217015 | 17.71% |
| 2024-10-08 | 9.80 | 9.89 | 1.65 | 20.02% | 8.52 | 9.89 | 1507183 | 141428 | 12.62% |
| 2024-09-30 | 7.45 | 8.24 | 1.07 | 14.92% | 7.34 | 8.35 | 1023099 | 80194 | 8.57% |
| 2024-09-27 | 6.91 | 7.17 | 0.38 | 5.60% | 6.82 | 7.25 | 687693 | 48434 | 7.62% |
| 2024-09-26 | 6.51 | 6.79 | 0.24 | 3.66% | 6.46 | 6.79 | 415100 | 27597 | 4.60% |
| 2024-09-25 | 6.49 | 6.55 | 0.20 | 3.15% | 6.42 | 6.77 | 552907 | 36664 | 6.12% |
| 2024-09-24 | 6.05 | 6.35 | 0.33 | 5.48% | 6.02 | 6.37 | 423714 | 26372 | 4.69% |
| 2024-09-23 | 6.02 | 6.02 | -0.01 | -0.17% | 5.95 | 6.09 | 168630 | 10184 | 1.87% |
| 2024-09-20 | 6.10 | 6.03 | -0.10 | -1.63% | 5.99 | 6.13 | 223603 | 13527 | 2.48% |
| 2024-09-19 | 6.01 | 6.13 | 0.17 | 2.85% | 5.95 | 6.22 | 279651 | 17088 | 3.10% |
| 2024-09-18 | 5.93 | 5.96 | 0.03 | 0.51% | 5.83 | 6.01 | 228472 | 13512 | 2.53% |
| 2024-09-13 | 6.25 | 5.93 | -0.32 | -5.12% | 5.91 | 6.29 | 390456 | 23682 | 4.32% |
| 2024-09-12 | 6.39 | 6.25 | -0.11 | -1.73% | 6.25 | 6.53 | 258542 | 16533 | 2.86% |
| 2024-09-11 | 6.42 | 6.36 | -0.12 | -1.85% | 6.31 | 6.46 | 227444 | 14486 | 2.52% |
| 2024-09-10 | 6.37 | 6.48 | 0.09 | 1.41% | 6.34 | 6.52 | 291830 | 18819 | 3.23% |
| 2024-09-09 | 6.36 | 6.39 | -0.09 | -1.39% | 6.26 | 6.46 | 285806 | 18203 | 3.16% |
| 2024-09-06 | 6.55 | 6.48 | -0.02 | -0.31% | 6.47 | 6.82 | 502229 | 33386 | 5.56% |
| 2024-09-05 | 6.44 | 6.50 | 0.09 | 1.40% | 6.41 | 6.60 | 281238 | 18320 | 3.11% |
| 2024-09-04 | 6.60 | 6.41 | -0.23 | -3.46% | 6.40 | 6.62 | 329184 | 21303 | 3.65% |
| 2024-09-03 | 6.73 | 6.64 | -0.11 | -1.63% | 6.56 | 6.78 | 449290 | 29864 | 4.98% |
| 2024-09-02 | 6.85 | 6.75 | 0.05 | 0.75% | 6.72 | 7.18 | 817637 | 56599 | 9.05% |
| 2024-08-30 | 6.50 | 6.70 | 0.15 | 2.29% | 6.47 | 6.84 | 551643 | 36955 | 6.11% |
| 2024-08-29 | 6.38 | 6.55 | 0.14 | 2.18% | 6.28 | 6.67 | 420678 | 27374 | 4.66% |
| 2024-08-28 | 6.64 | 6.43 | -0.38 | -5.58% | 6.42 | 6.66 | 409017 | 26575 | 4.53% |
| 2024-08-27 | 6.53 | 6.81 | 0.20 | 3.03% | 6.26 | 6.99 | 796382 | 53125 | 8.82% |
| 2024-08-26 | 6.41 | 6.61 | 0.26 | 4.09% | 6.37 | 6.65 | 458642 | 30048 | 5.08% |
| 2024-08-23 | 6.43 | 6.35 | -0.05 | -0.78% | 6.30 | 6.46 | 189133 | 12024 | 2.09% |
| 2024-08-22 | 6.55 | 6.40 | -0.14 | -2.14% | 6.38 | 6.58 | 236600 | 15243 | 2.62% |
| 2024-08-21 | 6.52 | 6.54 | -0.02 | -0.30% | 6.47 | 6.62 | 205921 | 13457 | 2.28% |
| 2024-08-20 | 6.72 | 6.56 | -0.18 | -2.67% | 6.53 | 6.77 | 255434 | 16902 | 2.83% |
| 2024-08-19 | 6.71 | 6.74 | 0.02 | 0.30% | 6.67 | 6.84 | 246079 | 16627 | 2.73% |
| 2024-08-16 | 6.86 | 6.72 | -0.17 | -2.47% | 6.68 | 6.90 | 374825 | 25356 | 4.15% |
| 2024-08-15 | 6.87 | 6.89 | -0.03 | -0.43% | 6.70 | 6.97 | 442259 | 30212 | 4.90% |
| 2024-08-14 | 6.97 | 6.92 | -0.08 | -1.14% | 6.91 | 7.23 | 500527 | 35445 | 5.54% |
| 2024-08-13 | 6.89 | 7.00 | 0.09 | 1.30% | 6.88 | 7.09 | 340567 | 23729 | 3.77% |