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 | 13.35 | 13.44 | 0.00 | 0.00% | 13.06 | 13.64 | 58310 | 7831 | 2.92% |
| 2024-11-20 | 13.05 | 13.44 | 0.40 | 3.07% | 13.05 | 13.60 | 69735 | 9296 | 3.50% |
| 2024-11-19 | 12.62 | 13.04 | 0.46 | 3.66% | 12.43 | 13.07 | 60867 | 7752 | 3.05% |
| 2024-11-18 | 14.24 | 12.58 | -1.58 | -11.16% | 12.46 | 14.31 | 96750 | 12632 | 4.85% |
| 2024-11-15 | 14.61 | 14.16 | -0.45 | -3.08% | 14.10 | 15.03 | 73082 | 10655 | 3.67% |
| 2024-11-14 | 15.25 | 14.61 | -0.63 | -4.13% | 14.47 | 15.70 | 74052 | 11110 | 3.71% |
| 2024-11-13 | 15.12 | 15.24 | -0.04 | -0.26% | 14.71 | 15.47 | 109173 | 16449 | 5.48% |
| 2024-11-12 | 15.55 | 15.28 | -0.19 | -1.23% | 14.71 | 15.58 | 186433 | 28080 | 9.35% |
| 2024-11-11 | 13.30 | 15.47 | 1.75 | 12.76% | 13.30 | 15.70 | 217630 | 31561 | 10.91% |
| 2024-11-08 | 14.87 | 13.72 | -0.39 | -2.76% | 13.69 | 14.98 | 125498 | 17681 | 6.29% |
| 2024-11-07 | 13.68 | 14.11 | -0.13 | -0.91% | 13.58 | 14.17 | 116890 | 16271 | 5.86% |
| 2024-11-06 | 12.80 | 14.24 | 1.45 | 11.34% | 12.80 | 14.66 | 201952 | 28192 | 10.13% |
| 2024-11-05 | 12.43 | 12.79 | 0.35 | 2.81% | 12.26 | 12.88 | 79253 | 10010 | 3.97% |
| 2024-11-04 | 12.23 | 12.44 | 0.24 | 1.97% | 11.96 | 12.45 | 59045 | 7241 | 2.96% |
| 2024-11-01 | 13.17 | 12.20 | -1.22 | -9.09% | 12.20 | 13.40 | 123138 | 15588 | 6.18% |
| 2024-10-31 | 13.34 | 13.42 | 0.02 | 0.15% | 13.08 | 13.65 | 111204 | 14934 | 5.58% |
| 2024-10-30 | 13.64 | 13.40 | -0.39 | -2.83% | 13.00 | 13.93 | 133599 | 17800 | 6.70% |
| 2024-10-29 | 14.36 | 13.79 | -1.07 | -7.20% | 13.77 | 14.59 | 190693 | 26966 | 9.56% |
| 2024-10-28 | 13.60 | 14.86 | 1.57 | 11.81% | 13.58 | 15.34 | 249563 | 36412 | 12.52% |
| 2024-10-25 | 11.95 | 13.29 | 1.30 | 10.84% | 11.95 | 13.88 | 226631 | 29667 | 11.37% |
| 2024-10-24 | 11.69 | 11.99 | 0.17 | 1.44% | 11.61 | 12.12 | 80586 | 9572 | 4.04% |
| 2024-10-23 | 12.71 | 11.82 | -0.61 | -4.91% | 11.76 | 12.79 | 133593 | 16283 | 6.70% |
| 2024-10-22 | 12.24 | 12.43 | 0.26 | 2.14% | 12.01 | 12.79 | 140047 | 17394 | 7.02% |
| 2024-10-21 | 12.15 | 12.17 | -0.09 | -0.73% | 11.95 | 12.55 | 133888 | 16369 | 6.71% |
| 2024-10-18 | 12.09 | 12.26 | 0.01 | 0.08% | 11.52 | 12.60 | 158191 | 19044 | 7.93% |
| 2024-10-17 | 12.38 | 12.25 | -0.09 | -0.73% | 11.96 | 12.57 | 113398 | 13833 | 5.69% |
| 2024-10-16 | 12.51 | 12.34 | -0.64 | -4.93% | 12.10 | 12.80 | 143399 | 17846 | 7.19% |
| 2024-10-15 | 12.51 | 12.98 | 0.18 | 1.41% | 12.00 | 13.50 | 241284 | 30905 | 12.10% |
| 2024-10-14 | 11.69 | 12.80 | 1.10 | 9.40% | 11.50 | 12.94 | 208429 | 26040 | 10.45% |
| 2024-10-11 | 10.99 | 11.70 | 0.61 | 5.50% | 10.34 | 12.30 | 193498 | 22545 | 9.70% |
| 2024-10-10 | 11.08 | 11.09 | 0.19 | 1.74% | 10.64 | 11.53 | 116604 | 12893 | 5.85% |
| 2024-10-09 | 12.90 | 10.90 | -2.72 | -19.97% | 10.90 | 12.90 | 205567 | 24469 | 10.31% |
| 2024-10-08 | 13.00 | 13.62 | 2.21 | 19.37% | 11.70 | 13.69 | 297130 | 37923 | 14.90% |
| 2024-09-30 | 10.41 | 11.41 | 1.54 | 15.60% | 9.96 | 11.66 | 248518 | 26797 | 12.46% |
| 2024-09-27 | 9.51 | 9.87 | 0.62 | 6.70% | 9.31 | 10.13 | 182425 | 17689 | 9.15% |
| 2024-09-26 | 9.10 | 9.25 | 0.04 | 0.43% | 8.98 | 9.28 | 136567 | 12516 | 6.85% |
| 2024-09-25 | 9.08 | 9.21 | 0.50 | 5.74% | 8.81 | 9.42 | 176059 | 16132 | 8.83% |
| 2024-09-24 | 8.50 | 8.71 | 0.29 | 3.44% | 8.25 | 8.73 | 97046 | 8284 | 4.87% |
| 2024-09-23 | 8.50 | 8.42 | -0.11 | -1.29% | 8.30 | 8.53 | 62385 | 5242 | 3.13% |
| 2024-09-20 | 8.61 | 8.53 | -0.22 | -2.51% | 8.48 | 8.85 | 100034 | 8568 | 5.02% |
| 2024-09-19 | 8.89 | 8.75 | -0.15 | -1.69% | 8.23 | 8.89 | 154259 | 13160 | 7.74% |
| 2024-09-18 | 8.28 | 8.90 | 0.47 | 5.58% | 8.04 | 9.30 | 180979 | 15808 | 9.08% |
| 2024-09-13 | 8.87 | 8.43 | -0.49 | -5.49% | 8.35 | 8.91 | 109517 | 9387 | 5.49% |
| 2024-09-12 | 9.03 | 8.92 | -0.27 | -2.94% | 8.80 | 9.16 | 101494 | 9068 | 5.09% |
| 2024-09-11 | 9.10 | 9.19 | 0.09 | 0.99% | 8.70 | 9.39 | 116224 | 10641 | 5.83% |
| 2024-09-10 | 9.17 | 9.10 | -0.33 | -3.50% | 8.91 | 9.71 | 154806 | 14275 | 7.76% |
| 2024-09-09 | 8.75 | 9.43 | 0.60 | 6.80% | 8.50 | 9.80 | 210111 | 18961 | 10.54% |
| 2024-09-06 | 8.37 | 8.83 | 0.48 | 5.75% | 8.32 | 9.08 | 210192 | 18287 | 10.54% |
| 2024-09-05 | 8.23 | 8.35 | 0.15 | 1.83% | 8.15 | 8.45 | 81281 | 6754 | 4.08% |
| 2024-09-04 | 8.41 | 8.20 | -0.32 | -3.76% | 8.15 | 8.50 | 101264 | 8373 | 5.08% |
| 2024-09-03 | 8.28 | 8.52 | 0.14 | 1.67% | 8.23 | 8.78 | 134413 | 11400 | 6.74% |
| 2024-09-02 | 8.27 | 8.38 | 0.17 | 2.07% | 8.18 | 8.59 | 166298 | 13909 | 8.34% |
| 2024-08-30 | 7.94 | 8.21 | 0.28 | 3.53% | 7.89 | 8.35 | 151204 | 12361 | 7.58% |
| 2024-08-29 | 7.89 | 7.93 | -0.20 | -2.46% | 7.70 | 7.95 | 122349 | 9568 | 6.14% |
| 2024-08-28 | 7.92 | 8.13 | 0.11 | 1.37% | 7.80 | 8.35 | 122418 | 9867 | 6.14% |
| 2024-08-27 | 8.20 | 8.02 | -0.39 | -4.64% | 7.88 | 8.29 | 137731 | 11109 | 6.91% |
| 2024-08-26 | 8.25 | 8.41 | 0.21 | 2.56% | 7.97 | 8.55 | 168341 | 13872 | 8.44% |
| 2024-08-23 | 8.23 | 8.20 | -0.50 | -5.75% | 7.90 | 8.55 | 207968 | 16952 | 10.43% |
| 2024-08-22 | 8.96 | 8.70 | -0.89 | -9.28% | 8.40 | 9.70 | 286986 | 25635 | 14.39% |
| 2024-08-21 | 11.96 | 9.59 | -1.63 | -14.53% | 9.59 | 12.27 | 373098 | 40471 | 18.71% |
| 2024-08-20 | 9.50 | 11.22 | 1.87 | 20.00% | 9.42 | 11.22 | 319316 | 34293 | 16.02% |
| 2024-08-19 | 7.86 | 9.35 | 1.56 | 20.03% | 7.61 | 9.35 | 128141 | 11201 | 6.43% |
| 2024-08-16 | 7.95 | 7.79 | -0.17 | -2.14% | 7.77 | 8.01 | 34703 | 2728 | 1.74% |
| 2024-08-15 | 7.68 | 7.96 | 0.25 | 3.24% | 7.51 | 8.00 | 45238 | 3549 | 2.27% |
| 2024-08-14 | 7.66 | 7.71 | 0.12 | 1.58% | 7.53 | 7.87 | 33205 | 2550 | 1.67% |
| 2024-08-13 | 7.42 | 7.59 | 0.14 | 1.88% | 7.26 | 7.59 | 23581 | 1762 | 1.18% |