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 | 15.11 | 15.30 | 0.15 | 0.99% | 14.76 | 15.55 | 508544 | 77752 | 4.22% |
| 2024-11-20 | 14.25 | 15.15 | 0.94 | 6.62% | 14.20 | 15.50 | 659340 | 98318 | 5.47% |
| 2024-11-19 | 13.63 | 14.21 | 0.56 | 4.10% | 13.41 | 14.28 | 464299 | 64324 | 3.85% |
| 2024-11-18 | 14.06 | 13.65 | -0.52 | -3.67% | 13.52 | 14.55 | 502466 | 70472 | 4.17% |
| 2024-11-15 | 14.28 | 14.17 | -0.40 | -2.75% | 14.00 | 14.71 | 430945 | 61790 | 3.58% |
| 2024-11-14 | 15.69 | 14.57 | -0.93 | -6.00% | 14.53 | 15.73 | 405779 | 60945 | 3.37% |
| 2024-11-13 | 15.28 | 15.50 | 0.02 | 0.13% | 14.89 | 15.63 | 368426 | 56050 | 3.06% |
| 2024-11-12 | 15.99 | 15.48 | -0.51 | -3.19% | 15.27 | 16.49 | 572850 | 90287 | 4.75% |
| 2024-11-11 | 14.87 | 15.99 | 0.89 | 5.89% | 14.84 | 16.16 | 802696 | 124696 | 6.66% |
| 2024-11-08 | 15.28 | 15.10 | -0.17 | -1.11% | 15.02 | 15.68 | 669816 | 103067 | 5.56% |
| 2024-11-07 | 15.25 | 15.27 | -0.36 | -2.30% | 14.96 | 15.92 | 758171 | 115275 | 6.29% |
| 2024-11-06 | 15.95 | 15.63 | 0.09 | 0.58% | 15.39 | 16.74 | 1301238 | 208435 | 10.80% |
| 2024-11-05 | 15.00 | 15.54 | 0.12 | 0.78% | 14.53 | 16.50 | 1717550 | 266314 | 14.25% |
| 2024-11-04 | 13.88 | 15.42 | 2.57 | 20.00% | 13.52 | 15.42 | 1445998 | 217736 | 12.00% |
| 2024-11-01 | 12.90 | 12.85 | 0.02 | 0.16% | 12.38 | 13.25 | 533497 | 67721 | 4.43% |
| 2024-10-31 | 12.84 | 12.83 | -0.05 | -0.39% | 12.51 | 13.15 | 513136 | 65806 | 4.26% |
| 2024-10-30 | 13.29 | 12.88 | -0.41 | -3.09% | 12.30 | 13.86 | 827056 | 107194 | 6.86% |
| 2024-10-29 | 13.37 | 13.29 | 0.04 | 0.30% | 13.13 | 13.78 | 551045 | 74025 | 4.57% |
| 2024-10-28 | 13.22 | 13.25 | -0.12 | -0.90% | 13.00 | 13.39 | 530488 | 69800 | 4.40% |
| 2024-10-25 | 12.58 | 13.37 | 0.74 | 5.86% | 12.41 | 14.00 | 913196 | 121693 | 7.58% |
| 2024-10-24 | 12.12 | 12.63 | 0.49 | 4.04% | 12.01 | 12.95 | 800679 | 100247 | 6.65% |
| 2024-10-23 | 11.64 | 12.14 | 0.47 | 4.03% | 11.52 | 12.29 | 621693 | 74467 | 5.16% |
| 2024-10-22 | 12.12 | 11.67 | -0.50 | -4.11% | 11.45 | 12.24 | 659797 | 77763 | 5.48% |
| 2024-10-21 | 11.59 | 12.17 | 0.61 | 5.28% | 11.59 | 12.61 | 1017788 | 124745 | 8.45% |
| 2024-10-18 | 10.17 | 11.56 | 1.30 | 12.67% | 10.10 | 11.99 | 1055434 | 116765 | 8.76% |
| 2024-10-17 | 10.62 | 10.26 | -0.36 | -3.39% | 10.19 | 10.93 | 608073 | 64055 | 5.05% |
| 2024-10-16 | 9.72 | 10.62 | 0.53 | 5.25% | 9.71 | 10.75 | 712486 | 74563 | 5.91% |
| 2024-10-15 | 10.10 | 10.09 | -0.18 | -1.75% | 9.90 | 10.66 | 554425 | 57409 | 4.60% |
| 2024-10-14 | 10.10 | 10.27 | -0.13 | -1.25% | 9.57 | 10.29 | 627909 | 62658 | 5.21% |
| 2024-10-11 | 10.25 | 10.40 | 0.60 | 6.12% | 9.66 | 11.00 | 746630 | 76322 | 6.20% |
| 2024-10-10 | 10.17 | 9.80 | -0.34 | -3.35% | 9.71 | 10.48 | 514056 | 51755 | 4.27% |
| 2024-10-09 | 10.80 | 10.14 | -1.08 | -9.63% | 10.01 | 11.49 | 776456 | 83923 | 6.44% |
| 2024-10-08 | 11.20 | 11.22 | 1.87 | 20.00% | 10.11 | 11.22 | 878826 | 95163 | 7.29% |
| 2024-09-30 | 8.30 | 9.35 | 1.43 | 18.06% | 8.21 | 9.46 | 689667 | 60582 | 5.72% |
| 2024-09-27 | 7.52 | 7.92 | 0.52 | 7.03% | 7.40 | 8.20 | 494255 | 38339 | 4.10% |
| 2024-09-26 | 6.96 | 7.40 | 0.43 | 6.17% | 6.90 | 7.41 | 371896 | 26864 | 3.09% |
| 2024-09-25 | 6.91 | 6.97 | 0.09 | 1.31% | 6.90 | 7.20 | 322792 | 22786 | 2.68% |
| 2024-09-24 | 6.71 | 6.88 | 0.21 | 3.15% | 6.56 | 6.88 | 247313 | 16739 | 2.05% |
| 2024-09-23 | 6.52 | 6.67 | 0.15 | 2.30% | 6.47 | 6.80 | 159726 | 10671 | 1.33% |
| 2024-09-20 | 6.58 | 6.52 | -0.06 | -0.91% | 6.46 | 6.60 | 118645 | 7739 | 0.98% |
| 2024-09-19 | 6.56 | 6.58 | 0.14 | 2.17% | 6.44 | 6.71 | 122871 | 8091 | 1.02% |
| 2024-09-18 | 6.58 | 6.44 | -0.17 | -2.57% | 6.33 | 6.60 | 121400 | 7804 | 1.01% |
| 2024-09-13 | 6.77 | 6.61 | -0.20 | -2.94% | 6.58 | 6.86 | 139571 | 9276 | 1.16% |
| 2024-09-12 | 6.82 | 6.81 | -0.04 | -0.58% | 6.78 | 6.91 | 151194 | 10348 | 1.25% |
| 2024-09-11 | 6.66 | 6.85 | 0.15 | 2.24% | 6.60 | 6.88 | 208799 | 14223 | 1.73% |
| 2024-09-10 | 6.77 | 6.70 | -0.06 | -0.89% | 6.56 | 6.83 | 164657 | 10961 | 1.37% |
| 2024-09-09 | 6.76 | 6.76 | -0.13 | -1.89% | 6.71 | 6.93 | 201754 | 13701 | 1.67% |
| 2024-09-06 | 6.79 | 6.89 | 0.12 | 1.77% | 6.64 | 7.12 | 340216 | 23313 | 2.82% |
| 2024-09-05 | 6.78 | 6.77 | -0.05 | -0.73% | 6.72 | 6.92 | 178883 | 12147 | 1.48% |
| 2024-09-04 | 6.75 | 6.82 | 0.03 | 0.44% | 6.73 | 6.96 | 263389 | 18082 | 2.19% |
| 2024-09-03 | 6.60 | 6.79 | 0.17 | 2.57% | 6.58 | 6.91 | 242658 | 16473 | 2.01% |
| 2024-09-02 | 6.67 | 6.62 | -0.06 | -0.90% | 6.60 | 6.80 | 213239 | 14275 | 1.77% |
| 2024-08-30 | 6.54 | 6.68 | 0.12 | 1.83% | 6.50 | 6.82 | 307428 | 20538 | 2.55% |
| 2024-08-29 | 6.20 | 6.56 | 0.34 | 5.47% | 6.16 | 6.60 | 290601 | 18795 | 2.41% |
| 2024-08-28 | 6.15 | 6.22 | 0.00 | 0.00% | 6.12 | 6.32 | 115373 | 7195 | 0.96% |
| 2024-08-27 | 6.52 | 6.22 | -0.33 | -5.04% | 6.19 | 6.54 | 215297 | 13583 | 1.79% |
| 2024-08-26 | 6.60 | 6.55 | 0.08 | 1.24% | 6.42 | 6.69 | 307128 | 20130 | 2.55% |
| 2024-08-23 | 6.44 | 6.47 | -0.01 | -0.15% | 6.26 | 6.49 | 201006 | 12819 | 1.67% |
| 2024-08-22 | 6.32 | 6.48 | 0.16 | 2.53% | 6.30 | 6.55 | 260697 | 16766 | 2.16% |
| 2024-08-21 | 6.21 | 6.32 | 0.05 | 0.80% | 6.16 | 6.42 | 125727 | 7906 | 1.04% |
| 2024-08-20 | 6.40 | 6.27 | -0.13 | -2.03% | 6.23 | 6.47 | 168994 | 10725 | 1.40% |
| 2024-08-19 | 6.38 | 6.40 | 0.02 | 0.31% | 6.27 | 6.45 | 150676 | 9630 | 1.25% |
| 2024-08-16 | 6.44 | 6.38 | -0.11 | -1.69% | 6.37 | 6.54 | 169014 | 10878 | 1.40% |
| 2024-08-15 | 6.36 | 6.49 | 0.04 | 0.62% | 6.30 | 6.56 | 241968 | 15613 | 2.01% |
| 2024-08-14 | 6.50 | 6.45 | -0.14 | -2.12% | 6.39 | 6.66 | 363195 | 23575 | 3.01% |
| 2024-08-13 | 6.20 | 6.59 | 0.56 | 9.29% | 6.08 | 7.08 | 471638 | 30399 | 3.91% |