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 | 15.26 | 15.22 | -0.19 | -1.23% | 14.86 | 15.49 | 383872 | 58008 | 8.59% |
| 2024-11-20 | 14.46 | 15.41 | 0.82 | 5.62% | 14.35 | 15.76 | 498597 | 75709 | 11.16% |
| 2024-11-19 | 13.99 | 14.59 | 0.86 | 6.26% | 13.75 | 14.63 | 380294 | 54091 | 8.51% |
| 2024-11-18 | 14.90 | 13.73 | -1.30 | -8.65% | 13.60 | 15.18 | 424152 | 59482 | 9.49% |
| 2024-11-15 | 15.81 | 15.03 | -0.86 | -5.41% | 15.00 | 16.28 | 480976 | 75356 | 10.77% |
| 2024-11-14 | 16.12 | 15.89 | -0.46 | -2.81% | 15.86 | 16.88 | 455029 | 74532 | 10.19% |
| 2024-11-13 | 16.20 | 16.35 | -0.27 | -1.62% | 15.75 | 16.57 | 519311 | 84220 | 11.62% |
| 2024-11-12 | 17.51 | 16.62 | -1.11 | -6.26% | 16.30 | 17.99 | 835946 | 142414 | 18.71% |
| 2024-11-11 | 18.23 | 17.73 | -0.41 | -2.26% | 17.50 | 19.50 | 1211056 | 223283 | 27.11% |
| 2024-11-08 | 17.69 | 18.14 | 1.64 | 9.94% | 17.50 | 19.66 | 1434660 | 263436 | 32.11% |
| 2024-11-07 | 13.34 | 16.50 | 2.75 | 20.00% | 13.34 | 16.50 | 925940 | 138997 | 20.73% |
| 2024-11-06 | 13.80 | 13.75 | -0.05 | -0.36% | 13.53 | 14.40 | 584730 | 81369 | 13.09% |
| 2024-11-05 | 12.53 | 13.80 | 1.28 | 10.22% | 12.50 | 13.98 | 573933 | 77355 | 12.85% |
| 2024-11-04 | 12.00 | 12.52 | 0.30 | 2.45% | 11.91 | 12.54 | 239182 | 29363 | 5.35% |
| 2024-11-01 | 13.20 | 12.22 | -0.87 | -6.65% | 12.20 | 13.40 | 384149 | 48997 | 8.60% |
| 2024-10-31 | 12.45 | 13.09 | 0.61 | 4.89% | 12.28 | 13.39 | 450642 | 58248 | 10.09% |
| 2024-10-30 | 12.80 | 12.48 | -0.44 | -3.41% | 12.20 | 12.88 | 363056 | 44957 | 8.13% |
| 2024-10-29 | 13.00 | 12.92 | -0.20 | -1.52% | 12.90 | 13.43 | 336722 | 44351 | 7.54% |
| 2024-10-28 | 12.72 | 13.12 | 0.30 | 2.34% | 12.60 | 13.14 | 310478 | 40202 | 6.95% |
| 2024-10-25 | 12.76 | 12.82 | 0.07 | 0.55% | 12.66 | 13.01 | 314689 | 40353 | 7.04% |
| 2024-10-24 | 12.70 | 12.75 | -0.16 | -1.24% | 12.51 | 12.89 | 270395 | 34354 | 6.05% |
| 2024-10-23 | 13.50 | 12.91 | -0.68 | -5.00% | 12.70 | 14.00 | 622066 | 82662 | 13.92% |
| 2024-10-22 | 15.11 | 13.59 | -2.20 | -13.93% | 13.41 | 15.23 | 836873 | 119953 | 18.73% |
| 2024-10-21 | 14.20 | 15.79 | 1.39 | 9.65% | 13.95 | 15.92 | 1049861 | 156239 | 23.50% |
| 2024-10-18 | 13.73 | 14.40 | 0.86 | 6.35% | 13.63 | 15.00 | 949211 | 134973 | 21.25% |
| 2024-10-17 | 13.60 | 13.54 | 0.15 | 1.12% | 13.21 | 14.50 | 799016 | 110220 | 17.88% |
| 2024-10-16 | 12.12 | 13.39 | 0.57 | 4.45% | 12.00 | 13.62 | 667897 | 87112 | 14.95% |
| 2024-10-15 | 12.51 | 12.82 | -0.44 | -3.32% | 12.32 | 14.78 | 893897 | 119870 | 20.01% |
| 2024-10-14 | 12.74 | 13.26 | 0.77 | 6.16% | 11.51 | 13.29 | 771803 | 96165 | 17.28% |
| 2024-10-11 | 11.50 | 12.49 | 0.56 | 4.69% | 11.44 | 13.00 | 665168 | 83127 | 14.89% |
| 2024-10-10 | 12.85 | 11.93 | -0.98 | -7.59% | 11.17 | 13.25 | 584792 | 70346 | 13.09% |
| 2024-10-09 | 12.52 | 12.91 | -0.47 | -3.51% | 12.24 | 15.06 | 940945 | 127186 | 21.06% |
| 2024-10-08 | 13.38 | 13.38 | 2.23 | 20.00% | 12.00 | 13.38 | 799805 | 105431 | 17.90% |
| 2024-09-30 | 9.95 | 11.15 | 1.86 | 20.02% | 9.58 | 11.15 | 785259 | 82351 | 17.58% |
| 2024-09-27 | 8.89 | 9.29 | 0.63 | 7.27% | 8.76 | 9.53 | 545550 | 49962 | 12.21% |
| 2024-09-26 | 8.38 | 8.66 | 0.06 | 0.70% | 8.30 | 8.68 | 396726 | 33661 | 8.88% |
| 2024-09-25 | 8.24 | 8.60 | 0.48 | 5.91% | 8.24 | 9.10 | 554271 | 47919 | 12.41% |
| 2024-09-24 | 7.69 | 8.12 | 0.44 | 5.73% | 7.64 | 8.17 | 327947 | 26053 | 7.34% |
| 2024-09-23 | 7.68 | 7.68 | 0.04 | 0.52% | 7.54 | 7.78 | 128558 | 9871 | 2.88% |
| 2024-09-20 | 7.56 | 7.64 | 0.13 | 1.73% | 7.53 | 7.72 | 159832 | 12198 | 3.58% |
| 2024-09-19 | 7.26 | 7.51 | 0.32 | 4.45% | 7.19 | 7.58 | 176580 | 13132 | 3.95% |
| 2024-09-18 | 7.31 | 7.19 | -0.15 | -2.04% | 6.99 | 7.38 | 125949 | 8995 | 2.82% |
| 2024-09-13 | 7.54 | 7.34 | -0.27 | -3.55% | 7.28 | 7.58 | 140259 | 10378 | 3.14% |
| 2024-09-12 | 7.33 | 7.61 | 0.28 | 3.82% | 7.33 | 7.65 | 206259 | 15529 | 4.62% |
| 2024-09-11 | 7.41 | 7.33 | -0.11 | -1.48% | 7.27 | 7.50 | 89656 | 6571 | 2.01% |
| 2024-09-10 | 7.40 | 7.44 | 0.09 | 1.22% | 7.11 | 7.51 | 147954 | 10808 | 3.31% |
| 2024-09-09 | 7.36 | 7.35 | -0.12 | -1.61% | 7.18 | 7.45 | 182870 | 13392 | 4.09% |
| 2024-09-06 | 7.71 | 7.47 | -0.26 | -3.36% | 7.47 | 7.91 | 313833 | 24162 | 7.02% |
| 2024-09-05 | 7.70 | 7.73 | 0.33 | 4.46% | 7.70 | 8.10 | 405582 | 31863 | 9.08% |
| 2024-09-04 | 7.64 | 7.40 | -0.31 | -4.02% | 7.34 | 7.71 | 221698 | 16602 | 4.96% |
| 2024-09-03 | 7.79 | 7.71 | 0.18 | 2.39% | 7.60 | 8.17 | 290347 | 22624 | 6.50% |
| 2024-09-02 | 7.76 | 7.53 | -0.25 | -3.21% | 7.50 | 7.79 | 216911 | 16547 | 4.86% |
| 2024-08-30 | 7.40 | 7.78 | 0.33 | 4.43% | 7.38 | 8.04 | 399405 | 30976 | 8.94% |
| 2024-08-29 | 7.54 | 7.45 | -0.15 | -1.97% | 7.36 | 7.57 | 187003 | 14005 | 4.19% |
| 2024-08-28 | 7.52 | 7.60 | -0.07 | -0.91% | 7.35 | 7.63 | 229523 | 17224 | 5.14% |
| 2024-08-27 | 7.35 | 7.67 | 0.27 | 3.65% | 7.16 | 7.72 | 339114 | 25713 | 7.59% |
| 2024-08-26 | 7.43 | 7.40 | -0.10 | -1.33% | 7.22 | 7.45 | 189872 | 13916 | 4.25% |
| 2024-08-23 | 7.21 | 7.50 | 0.20 | 2.74% | 7.20 | 7.63 | 306300 | 22827 | 6.86% |
| 2024-08-22 | 7.73 | 7.30 | -0.47 | -6.05% | 7.29 | 7.74 | 284182 | 21174 | 6.36% |
| 2024-08-21 | 7.71 | 7.77 | -0.01 | -0.13% | 7.60 | 7.87 | 346160 | 26717 | 7.75% |
| 2024-08-20 | 7.71 | 7.78 | -0.46 | -5.58% | 7.40 | 7.95 | 623423 | 48122 | 13.95% |
| 2024-08-19 | 7.03 | 8.24 | 1.37 | 19.94% | 7.01 | 8.24 | 704479 | 56258 | 15.77% |
| 2024-08-16 | 6.83 | 6.87 | 0.04 | 0.59% | 6.78 | 6.95 | 57073 | 3924 | 1.28% |
| 2024-08-15 | 6.64 | 6.83 | 0.19 | 2.86% | 6.55 | 6.85 | 69749 | 4710 | 1.56% |
| 2024-08-14 | 6.63 | 6.64 | 0.00 | 0.00% | 6.62 | 6.71 | 33245 | 2214 | 0.74% |
| 2024-08-13 | 6.55 | 6.64 | 0.11 | 1.68% | 6.49 | 6.65 | 33865 | 2224 | 0.76% |