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 | 14.35 | 14.01 | -0.68 | -4.63% | 14.00 | 14.85 | 654646 | 94692 | 9.20% |
| 2024-11-21 | 15.02 | 14.69 | -0.56 | -3.67% | 13.89 | 15.54 | 877062 | 130785 | 12.33% |
| 2024-11-20 | 15.02 | 15.25 | 0.07 | 0.46% | 14.75 | 15.41 | 734041 | 110852 | 10.32% |
| 2024-11-19 | 14.60 | 15.18 | 0.37 | 2.50% | 14.10 | 15.19 | 925148 | 134724 | 13.00% |
| 2024-11-18 | 18.90 | 14.81 | -3.70 | -19.99% | 14.81 | 19.24 | 1121894 | 186257 | 15.77% |
| 2024-11-15 | 18.26 | 18.51 | 0.12 | 0.65% | 18.06 | 19.19 | 553012 | 102822 | 7.77% |
| 2024-11-14 | 18.82 | 18.39 | -0.71 | -3.72% | 18.00 | 19.16 | 570752 | 105687 | 8.02% |
| 2024-11-13 | 19.91 | 19.10 | -1.37 | -6.69% | 18.84 | 20.17 | 749983 | 146024 | 10.54% |
| 2024-11-12 | 19.95 | 20.47 | 0.22 | 1.09% | 19.35 | 20.92 | 1350610 | 271989 | 18.99% |
| 2024-11-11 | 19.00 | 20.25 | 1.06 | 5.52% | 18.74 | 21.79 | 1361808 | 272811 | 19.14% |
| 2024-11-08 | 19.32 | 19.19 | 0.54 | 2.90% | 18.39 | 20.05 | 1284564 | 246492 | 18.06% |
| 2024-11-07 | 17.88 | 18.65 | 0.26 | 1.41% | 17.63 | 18.65 | 801694 | 146317 | 11.27% |
| 2024-11-06 | 18.40 | 18.39 | 0.03 | 0.16% | 17.50 | 19.16 | 1276087 | 233148 | 17.94% |
| 2024-11-05 | 17.20 | 18.36 | 1.15 | 6.68% | 17.00 | 18.80 | 1246373 | 225248 | 17.52% |
| 2024-11-04 | 17.00 | 17.21 | 1.39 | 8.79% | 16.75 | 18.25 | 982682 | 169683 | 13.81% |
| 2024-11-01 | 17.99 | 15.82 | -3.06 | -16.21% | 15.60 | 18.60 | 1303571 | 222057 | 18.32% |
| 2024-10-31 | 19.50 | 18.88 | -0.77 | -3.92% | 18.50 | 20.20 | 1547207 | 293935 | 21.75% |
| 2024-10-30 | 20.51 | 19.65 | -0.01 | -0.05% | 18.60 | 21.40 | 2086336 | 412079 | 29.33% |
| 2024-10-29 | 17.15 | 19.66 | 3.28 | 20.02% | 17.00 | 19.66 | 1924429 | 365693 | 27.05% |
| 2024-10-28 | 15.67 | 16.38 | -0.28 | -1.68% | 15.28 | 16.59 | 842702 | 134681 | 11.85% |
| 2024-10-25 | 16.05 | 16.66 | 0.50 | 3.09% | 16.00 | 16.79 | 725553 | 119378 | 10.20% |
| 2024-10-24 | 15.62 | 16.16 | 0.58 | 3.72% | 15.60 | 16.27 | 711271 | 113543 | 10.00% |
| 2024-10-23 | 16.05 | 15.58 | -1.42 | -8.35% | 15.51 | 16.96 | 1098320 | 177285 | 15.44% |
| 2024-10-22 | 17.90 | 17.00 | -1.39 | -7.56% | 16.60 | 17.90 | 1190697 | 206178 | 16.74% |
| 2024-10-21 | 17.55 | 18.39 | 0.78 | 4.43% | 17.01 | 19.33 | 1745548 | 320848 | 24.54% |
| 2024-10-18 | 17.00 | 17.61 | -0.07 | -0.40% | 16.54 | 18.80 | 1770918 | 308355 | 24.89% |
| 2024-10-17 | 17.40 | 17.68 | 0.28 | 1.61% | 17.03 | 19.44 | 2179972 | 394402 | 30.64% |
| 2024-10-16 | 18.50 | 17.40 | -1.20 | -6.45% | 16.55 | 19.30 | 1971398 | 349141 | 27.71% |
| 2024-10-15 | 19.03 | 18.60 | 1.49 | 8.71% | 18.33 | 20.53 | 2823727 | 552228 | 39.69% |
| 2024-10-14 | 14.44 | 17.11 | 2.85 | 19.99% | 14.24 | 17.11 | 1407378 | 220223 | 19.78% |
| 2024-10-11 | 14.04 | 14.26 | 0.45 | 3.26% | 13.30 | 15.17 | 1540986 | 218720 | 21.66% |
| 2024-10-10 | 15.40 | 13.81 | -0.56 | -3.90% | 12.32 | 16.67 | 1895593 | 276510 | 26.65% |
| 2024-10-09 | 12.86 | 14.37 | 1.27 | 9.69% | 12.52 | 15.72 | 1809177 | 260090 | 25.43% |
| 2024-10-08 | 13.10 | 13.10 | 2.18 | 19.96% | 12.19 | 13.10 | 984172 | 127368 | 13.83% |
| 2024-09-30 | 9.50 | 10.92 | 1.82 | 20.00% | 9.38 | 10.92 | 1159237 | 118986 | 16.30% |
| 2024-09-27 | 8.70 | 9.10 | 0.56 | 6.56% | 8.55 | 9.48 | 910499 | 81147 | 12.80% |
| 2024-09-26 | 8.08 | 8.54 | 0.47 | 5.82% | 7.99 | 8.63 | 791372 | 66663 | 11.12% |
| 2024-09-25 | 7.87 | 8.07 | 0.27 | 3.46% | 7.79 | 8.30 | 690256 | 55699 | 9.70% |
| 2024-09-24 | 7.64 | 7.80 | 0.12 | 1.56% | 7.46 | 7.84 | 483801 | 37124 | 6.80% |
| 2024-09-23 | 7.75 | 7.68 | -0.07 | -0.90% | 7.63 | 7.96 | 389285 | 30294 | 5.47% |
| 2024-09-20 | 7.53 | 7.75 | 0.18 | 2.38% | 7.49 | 7.83 | 440735 | 33874 | 6.20% |
| 2024-09-19 | 7.48 | 7.57 | 0.11 | 1.47% | 7.38 | 7.70 | 337102 | 25458 | 4.74% |
| 2024-09-18 | 7.40 | 7.46 | 0.06 | 0.81% | 7.20 | 7.53 | 303905 | 22330 | 4.27% |
| 2024-09-13 | 7.72 | 7.40 | -0.26 | -3.39% | 7.40 | 7.72 | 371418 | 27922 | 5.22% |
| 2024-09-12 | 7.91 | 7.66 | -0.15 | -1.92% | 7.62 | 7.91 | 336724 | 26124 | 4.73% |
| 2024-09-11 | 7.78 | 7.81 | 0.01 | 0.13% | 7.69 | 8.06 | 371006 | 29123 | 5.22% |
| 2024-09-10 | 7.95 | 7.80 | -0.10 | -1.27% | 7.77 | 7.96 | 347744 | 27273 | 4.89% |
| 2024-09-09 | 8.01 | 7.90 | -0.09 | -1.13% | 7.88 | 8.10 | 386435 | 30780 | 5.43% |
| 2024-09-06 | 8.28 | 7.99 | -0.21 | -2.56% | 7.95 | 8.39 | 529661 | 42865 | 7.45% |
| 2024-09-05 | 8.31 | 8.20 | -0.25 | -2.96% | 8.13 | 8.50 | 812739 | 67325 | 11.42% |
| 2024-09-04 | 9.52 | 8.45 | -0.80 | -8.65% | 8.38 | 9.73 | 1273529 | 112713 | 17.90% |
| 2024-09-03 | 9.10 | 9.25 | -0.23 | -2.43% | 8.74 | 9.50 | 1352248 | 123449 | 19.01% |
| 2024-09-02 | 10.19 | 9.48 | -0.44 | -4.44% | 9.02 | 10.48 | 2078056 | 202421 | 29.21% |
| 2024-08-30 | 9.40 | 9.92 | 1.20 | 13.76% | 9.40 | 10.46 | 1839210 | 185007 | 25.85% |
| 2024-08-29 | 7.45 | 8.72 | 1.22 | 16.27% | 7.44 | 9.00 | 1613964 | 138633 | 22.69% |
| 2024-08-28 | 7.28 | 7.50 | 0.15 | 2.04% | 7.23 | 7.55 | 276172 | 20460 | 3.88% |
| 2024-08-27 | 7.67 | 7.35 | -0.45 | -5.77% | 7.34 | 7.69 | 375202 | 28104 | 5.27% |
| 2024-08-26 | 7.40 | 7.80 | 0.35 | 4.70% | 7.36 | 7.85 | 469667 | 36188 | 6.60% |
| 2024-08-23 | 7.52 | 7.45 | -0.03 | -0.40% | 7.24 | 7.60 | 315027 | 23380 | 4.43% |
| 2024-08-22 | 7.40 | 7.48 | 0.01 | 0.13% | 7.38 | 7.67 | 404347 | 30379 | 5.68% |
| 2024-08-21 | 7.11 | 7.47 | 0.33 | 4.62% | 7.06 | 7.61 | 435099 | 32159 | 6.12% |
| 2024-08-20 | 7.10 | 7.14 | 0.03 | 0.42% | 7.04 | 7.19 | 143391 | 10204 | 2.02% |
| 2024-08-19 | 7.20 | 7.11 | -0.14 | -1.93% | 7.08 | 7.33 | 219969 | 15820 | 3.09% |
| 2024-08-16 | 7.03 | 7.25 | 0.18 | 2.55% | 7.02 | 7.38 | 301621 | 21831 | 4.24% |
| 2024-08-15 | 6.90 | 7.07 | 0.08 | 1.14% | 6.88 | 7.16 | 172284 | 12099 | 2.42% |