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 | 13.02 | 12.96 | -0.09 | -0.69% | 12.71 | 13.29 | 187678 | 24346 | 4.73% |
| 2024-11-20 | 12.54 | 13.05 | 0.50 | 3.98% | 12.38 | 13.05 | 199771 | 25491 | 5.04% |
| 2024-11-19 | 12.33 | 12.55 | 0.38 | 3.12% | 12.05 | 12.56 | 175900 | 21696 | 4.44% |
| 2024-11-18 | 12.86 | 12.17 | -0.60 | -4.70% | 11.93 | 12.97 | 220884 | 27197 | 5.57% |
| 2024-11-15 | 13.41 | 12.77 | -0.64 | -4.77% | 12.73 | 13.58 | 227959 | 29990 | 5.75% |
| 2024-11-14 | 13.90 | 13.41 | -0.51 | -3.66% | 13.39 | 13.98 | 182055 | 24823 | 4.59% |
| 2024-11-13 | 13.88 | 13.92 | -0.19 | -1.35% | 13.46 | 14.19 | 246520 | 34065 | 6.22% |
| 2024-11-12 | 14.79 | 14.11 | -0.62 | -4.21% | 13.94 | 14.87 | 381105 | 54367 | 9.61% |
| 2024-11-11 | 14.50 | 14.73 | 0.29 | 2.01% | 14.13 | 14.82 | 421101 | 61280 | 10.62% |
| 2024-11-08 | 14.18 | 14.44 | 0.29 | 2.05% | 14.15 | 14.96 | 469472 | 68224 | 11.84% |
| 2024-11-07 | 13.90 | 14.15 | -0.21 | -1.46% | 13.60 | 14.59 | 418327 | 58695 | 10.55% |
| 2024-11-06 | 14.75 | 14.36 | -0.13 | -0.90% | 14.27 | 15.18 | 620245 | 91454 | 15.65% |
| 2024-11-05 | 13.48 | 14.49 | 1.07 | 7.97% | 13.42 | 14.57 | 561756 | 80118 | 14.17% |
| 2024-11-04 | 13.00 | 13.42 | 0.17 | 1.28% | 12.89 | 13.43 | 267279 | 35346 | 6.74% |
| 2024-11-01 | 13.96 | 13.25 | -0.75 | -5.36% | 13.22 | 14.60 | 506880 | 70833 | 12.79% |
| 2024-10-31 | 13.85 | 14.00 | 0.07 | 0.50% | 13.58 | 14.27 | 418242 | 58399 | 10.55% |
| 2024-10-30 | 13.81 | 13.93 | -0.06 | -0.43% | 13.57 | 14.12 | 353931 | 49145 | 8.93% |
| 2024-10-29 | 14.55 | 13.99 | -0.76 | -5.15% | 13.95 | 14.93 | 577527 | 82482 | 14.57% |
| 2024-10-28 | 15.10 | 14.75 | 0.07 | 0.48% | 14.55 | 15.29 | 549647 | 81696 | 13.86% |
| 2024-10-25 | 14.30 | 14.68 | 0.05 | 0.34% | 14.30 | 15.35 | 633640 | 94146 | 15.98% |
| 2024-10-24 | 15.09 | 14.63 | -1.08 | -6.87% | 14.36 | 15.26 | 693497 | 101807 | 17.49% |
| 2024-10-23 | 14.01 | 15.71 | 1.10 | 7.53% | 13.93 | 16.90 | 1343516 | 205573 | 33.89% |
| 2024-10-22 | 15.66 | 14.61 | 0.43 | 3.03% | 14.54 | 16.42 | 1513582 | 233346 | 38.18% |
| 2024-10-21 | 11.99 | 14.18 | 2.36 | 19.97% | 11.99 | 14.18 | 752303 | 101543 | 18.98% |
| 2024-10-18 | 11.40 | 11.82 | 0.25 | 2.16% | 11.16 | 12.18 | 500455 | 58415 | 12.62% |
| 2024-10-17 | 11.89 | 11.57 | -0.40 | -3.34% | 11.50 | 12.11 | 383973 | 45327 | 9.69% |
| 2024-10-16 | 11.88 | 11.97 | -0.02 | -0.17% | 11.48 | 12.38 | 434313 | 51633 | 10.96% |
| 2024-10-15 | 11.35 | 11.99 | 0.10 | 0.84% | 11.30 | 12.45 | 642757 | 76704 | 16.21% |
| 2024-10-14 | 11.57 | 11.89 | 0.61 | 5.41% | 11.40 | 12.98 | 611861 | 73647 | 15.43% |
| 2024-10-11 | 11.80 | 11.28 | -1.04 | -8.44% | 10.77 | 11.80 | 432465 | 48384 | 10.91% |
| 2024-10-10 | 10.98 | 12.32 | 1.33 | 12.10% | 10.98 | 13.00 | 760808 | 91737 | 19.19% |
| 2024-10-09 | 11.50 | 10.99 | -1.18 | -9.70% | 10.93 | 11.83 | 481748 | 54860 | 12.15% |
| 2024-10-08 | 12.18 | 12.17 | 2.02 | 19.90% | 10.91 | 12.18 | 765589 | 90962 | 19.31% |
| 2024-09-30 | 9.10 | 10.15 | 1.36 | 15.47% | 8.93 | 10.25 | 401747 | 38708 | 10.13% |
| 2024-09-27 | 8.54 | 8.79 | 0.49 | 5.90% | 8.37 | 8.90 | 215178 | 18554 | 5.43% |
| 2024-09-26 | 8.10 | 8.30 | 0.14 | 1.72% | 8.08 | 8.30 | 117355 | 9611 | 2.96% |
| 2024-09-25 | 8.20 | 8.16 | 0.04 | 0.49% | 8.09 | 8.31 | 149657 | 12271 | 3.78% |
| 2024-09-24 | 7.96 | 8.12 | 0.18 | 2.27% | 7.86 | 8.12 | 116371 | 9324 | 2.94% |
| 2024-09-23 | 7.73 | 7.94 | 0.19 | 2.45% | 7.70 | 8.02 | 87253 | 6899 | 2.20% |
| 2024-09-20 | 7.80 | 7.75 | 0.00 | 0.00% | 7.69 | 7.81 | 50517 | 3916 | 1.27% |
| 2024-09-19 | 7.62 | 7.75 | 0.17 | 2.24% | 7.55 | 7.81 | 62991 | 4855 | 1.59% |
| 2024-09-18 | 7.68 | 7.58 | -0.15 | -1.94% | 7.44 | 7.76 | 65917 | 4981 | 1.66% |
| 2024-09-13 | 7.86 | 7.73 | -0.04 | -0.51% | 7.73 | 7.90 | 66642 | 5207 | 1.68% |
| 2024-09-12 | 7.68 | 7.77 | 0.05 | 0.65% | 7.68 | 7.86 | 61551 | 4812 | 1.55% |
| 2024-09-11 | 7.82 | 7.72 | -0.11 | -1.40% | 7.68 | 7.85 | 43325 | 3342 | 1.09% |
| 2024-09-10 | 7.74 | 7.83 | 0.11 | 1.42% | 7.58 | 7.87 | 59711 | 4609 | 1.51% |
| 2024-09-09 | 7.68 | 7.72 | -0.05 | -0.64% | 7.62 | 7.81 | 54890 | 4232 | 1.38% |
| 2024-09-06 | 7.90 | 7.77 | -0.12 | -1.52% | 7.76 | 7.95 | 54523 | 4269 | 1.38% |
| 2024-09-05 | 7.78 | 7.89 | 0.15 | 1.94% | 7.75 | 7.93 | 62371 | 4899 | 1.57% |
| 2024-09-04 | 7.82 | 7.74 | -0.15 | -1.90% | 7.72 | 7.84 | 68484 | 5318 | 1.73% |
| 2024-09-03 | 7.84 | 7.89 | 0.18 | 2.33% | 7.78 | 8.05 | 105171 | 8306 | 2.65% |
| 2024-09-02 | 8.03 | 7.71 | -0.32 | -3.99% | 7.71 | 8.03 | 112233 | 8804 | 2.83% |
| 2024-08-30 | 7.90 | 8.03 | 0.13 | 1.65% | 7.85 | 8.16 | 106899 | 8596 | 2.70% |
| 2024-08-29 | 7.80 | 7.90 | -0.08 | -1.00% | 7.65 | 7.97 | 102094 | 8020 | 2.58% |
| 2024-08-28 | 8.00 | 7.98 | -0.03 | -0.37% | 7.92 | 8.12 | 55528 | 4460 | 1.37% |
| 2024-08-27 | 8.28 | 8.01 | -0.29 | -3.49% | 7.98 | 8.30 | 68749 | 5560 | 1.70% |
| 2024-08-26 | 8.27 | 8.30 | 0.08 | 0.97% | 8.18 | 8.33 | 49991 | 4139 | 1.23% |
| 2024-08-23 | 8.30 | 8.22 | -0.11 | -1.32% | 8.14 | 8.44 | 64671 | 5316 | 1.59% |
| 2024-08-22 | 8.44 | 8.33 | -0.11 | -1.30% | 8.31 | 8.55 | 64278 | 5406 | 1.59% |
| 2024-08-21 | 8.58 | 8.44 | -0.03 | -0.35% | 8.43 | 8.58 | 45501 | 3866 | 1.12% |
| 2024-08-20 | 8.63 | 8.47 | -0.19 | -2.19% | 8.41 | 8.64 | 61025 | 5185 | 1.50% |
| 2024-08-19 | 8.72 | 8.66 | 0.01 | 0.12% | 8.52 | 8.74 | 59533 | 5151 | 1.47% |
| 2024-08-16 | 8.85 | 8.65 | -0.20 | -2.26% | 8.62 | 8.89 | 76876 | 6712 | 1.90% |
| 2024-08-15 | 8.79 | 8.85 | 0.07 | 0.80% | 8.64 | 8.91 | 75087 | 6610 | 1.85% |
| 2024-08-14 | 8.86 | 8.78 | -0.08 | -0.90% | 8.74 | 8.91 | 68658 | 6055 | 1.69% |
| 2024-08-13 | 8.71 | 8.86 | 0.20 | 2.31% | 8.67 | 8.92 | 93071 | 8186 | 2.30% |