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 | 13.00 | 12.95 | -0.15 | -1.15% | 12.72 | 13.18 | 260964 | 33777 | 7.15% |
| 2024-11-20 | 12.45 | 13.10 | 0.54 | 4.30% | 12.37 | 13.36 | 342118 | 44162 | 9.37% |
| 2024-11-19 | 12.17 | 12.56 | 0.59 | 4.93% | 11.92 | 12.56 | 286444 | 35371 | 7.84% |
| 2024-11-18 | 13.40 | 11.97 | -1.72 | -12.56% | 11.88 | 13.47 | 469300 | 58365 | 12.85% |
| 2024-11-15 | 14.25 | 13.69 | -0.54 | -3.79% | 13.67 | 14.74 | 549648 | 78762 | 15.05% |
| 2024-11-14 | 14.09 | 14.23 | 0.01 | 0.07% | 13.90 | 14.99 | 643792 | 93262 | 17.63% |
| 2024-11-13 | 14.08 | 14.22 | -0.08 | -0.56% | 13.70 | 14.33 | 294534 | 41354 | 8.06% |
| 2024-11-12 | 14.36 | 14.30 | 0.00 | 0.00% | 13.93 | 14.77 | 541763 | 78063 | 14.83% |
| 2024-11-11 | 13.71 | 14.30 | 0.43 | 3.10% | 13.67 | 14.31 | 456857 | 64544 | 12.51% |
| 2024-11-08 | 14.18 | 13.87 | -0.28 | -1.98% | 13.73 | 14.43 | 468294 | 65815 | 12.82% |
| 2024-11-07 | 13.05 | 14.15 | 0.95 | 7.20% | 13.01 | 14.30 | 535460 | 73568 | 14.66% |
| 2024-11-06 | 13.25 | 13.20 | -0.04 | -0.30% | 13.00 | 13.65 | 280226 | 37557 | 7.67% |
| 2024-11-05 | 12.76 | 13.24 | 0.46 | 3.60% | 12.71 | 13.28 | 225636 | 29658 | 6.18% |
| 2024-11-04 | 12.51 | 12.78 | 0.20 | 1.59% | 12.51 | 12.93 | 140276 | 17854 | 3.84% |
| 2024-11-01 | 13.80 | 12.58 | -1.48 | -10.53% | 12.57 | 13.97 | 391371 | 51546 | 10.72% |
| 2024-10-31 | 13.85 | 14.06 | 0.13 | 0.93% | 13.60 | 14.26 | 459893 | 64427 | 12.59% |
| 2024-10-30 | 13.26 | 13.93 | 0.30 | 2.20% | 13.10 | 14.10 | 422047 | 57614 | 11.56% |
| 2024-10-29 | 13.48 | 13.63 | 0.19 | 1.41% | 13.05 | 14.62 | 470618 | 64441 | 12.89% |
| 2024-10-28 | 12.94 | 13.44 | 0.51 | 3.94% | 12.80 | 13.57 | 337664 | 44613 | 9.25% |
| 2024-10-25 | 12.86 | 12.93 | 0.10 | 0.78% | 12.73 | 13.10 | 262803 | 33915 | 7.20% |
| 2024-10-24 | 12.75 | 12.83 | -0.05 | -0.39% | 12.63 | 12.94 | 243378 | 31109 | 6.66% |
| 2024-10-23 | 13.42 | 12.88 | -0.67 | -4.94% | 12.77 | 13.84 | 526979 | 69953 | 14.43% |
| 2024-10-22 | 15.00 | 13.55 | -1.70 | -11.15% | 13.37 | 15.00 | 745221 | 105661 | 20.41% |
| 2024-10-21 | 14.20 | 15.25 | 1.04 | 7.32% | 13.99 | 15.35 | 924329 | 135363 | 25.31% |
| 2024-10-18 | 13.39 | 14.21 | 0.59 | 4.33% | 13.31 | 14.69 | 763794 | 107194 | 20.91% |
| 2024-10-17 | 14.18 | 13.62 | -0.27 | -1.94% | 13.59 | 14.27 | 663675 | 92170 | 18.17% |
| 2024-10-16 | 12.64 | 13.89 | 0.67 | 5.07% | 12.55 | 14.06 | 635964 | 85934 | 17.41% |
| 2024-10-15 | 13.00 | 13.22 | -0.20 | -1.49% | 12.90 | 14.36 | 686300 | 93593 | 18.79% |
| 2024-10-14 | 13.02 | 13.42 | 0.60 | 4.68% | 11.91 | 13.42 | 572836 | 72770 | 15.69% |
| 2024-10-11 | 12.09 | 12.82 | 0.21 | 1.67% | 12.00 | 13.39 | 502521 | 64329 | 13.76% |
| 2024-10-10 | 14.02 | 12.61 | -0.91 | -6.73% | 12.60 | 14.30 | 466741 | 61975 | 12.78% |
| 2024-10-09 | 13.50 | 13.52 | -0.82 | -5.72% | 12.66 | 15.18 | 915769 | 127075 | 25.08% |
| 2024-10-08 | 14.30 | 14.34 | 2.39 | 20.00% | 12.43 | 14.34 | 874423 | 120338 | 23.94% |
| 2024-09-30 | 10.69 | 11.95 | 1.90 | 18.91% | 10.58 | 11.98 | 677156 | 76689 | 18.54% |
| 2024-09-27 | 9.54 | 10.05 | 0.65 | 6.91% | 9.42 | 10.24 | 405058 | 39765 | 11.09% |
| 2024-09-26 | 9.26 | 9.40 | 0.08 | 0.86% | 9.13 | 9.40 | 258451 | 23994 | 7.08% |
| 2024-09-25 | 9.30 | 9.32 | 0.19 | 2.08% | 9.19 | 9.58 | 302680 | 28385 | 8.29% |
| 2024-09-24 | 8.86 | 9.13 | 0.31 | 3.51% | 8.68 | 9.23 | 237104 | 21320 | 6.49% |
| 2024-09-23 | 8.83 | 8.82 | 0.01 | 0.11% | 8.72 | 8.92 | 134504 | 11868 | 3.68% |
| 2024-09-20 | 8.73 | 8.81 | 0.09 | 1.03% | 8.70 | 8.92 | 189143 | 16639 | 5.18% |
| 2024-09-19 | 8.39 | 8.72 | 0.54 | 6.60% | 8.34 | 8.76 | 213591 | 18383 | 5.85% |
| 2024-09-18 | 8.29 | 8.18 | -0.14 | -1.68% | 8.04 | 8.41 | 78243 | 6401 | 2.14% |
| 2024-09-13 | 8.63 | 8.32 | -0.32 | -3.70% | 8.30 | 8.65 | 105349 | 8879 | 2.88% |
| 2024-09-12 | 8.54 | 8.64 | 0.10 | 1.17% | 8.54 | 8.79 | 121836 | 10576 | 3.34% |
| 2024-09-11 | 8.60 | 8.54 | -0.14 | -1.61% | 8.45 | 8.66 | 71694 | 6131 | 1.96% |
| 2024-09-10 | 8.51 | 8.68 | 0.24 | 2.84% | 8.24 | 8.72 | 122564 | 10448 | 3.36% |
| 2024-09-09 | 8.45 | 8.44 | -0.13 | -1.52% | 8.33 | 8.54 | 86373 | 7286 | 2.37% |
| 2024-09-06 | 8.95 | 8.57 | -0.43 | -4.78% | 8.55 | 8.96 | 198188 | 17281 | 5.43% |
| 2024-09-05 | 8.93 | 9.00 | 0.11 | 1.24% | 8.91 | 9.20 | 219300 | 19895 | 6.00% |
| 2024-09-04 | 8.91 | 8.89 | -0.26 | -2.84% | 8.88 | 9.07 | 212763 | 19019 | 5.83% |
| 2024-09-03 | 8.63 | 9.15 | 0.46 | 5.29% | 8.50 | 9.18 | 361163 | 32147 | 9.89% |
| 2024-09-02 | 8.84 | 8.69 | -0.20 | -2.25% | 8.60 | 9.10 | 239732 | 21223 | 6.56% |
| 2024-08-30 | 8.67 | 8.89 | 0.14 | 1.60% | 8.65 | 9.44 | 347137 | 31165 | 9.51% |
| 2024-08-29 | 8.50 | 8.75 | 0.10 | 1.16% | 8.48 | 8.75 | 217069 | 18791 | 5.94% |
| 2024-08-28 | 8.53 | 8.65 | 0.00 | 0.00% | 8.46 | 8.87 | 251564 | 21849 | 6.89% |
| 2024-08-27 | 8.36 | 8.65 | 0.26 | 3.10% | 8.22 | 8.68 | 281476 | 24003 | 7.71% |
| 2024-08-26 | 8.33 | 8.39 | -0.07 | -0.83% | 8.33 | 8.50 | 163245 | 13674 | 4.47% |
| 2024-08-23 | 7.99 | 8.46 | 0.52 | 6.55% | 7.97 | 8.65 | 307505 | 26032 | 8.42% |
| 2024-08-22 | 8.23 | 7.94 | -0.25 | -3.05% | 7.92 | 8.40 | 111947 | 9124 | 3.07% |
| 2024-08-21 | 8.31 | 8.19 | -0.17 | -2.03% | 8.16 | 8.46 | 114340 | 9473 | 3.13% |
| 2024-08-20 | 8.59 | 8.36 | -0.34 | -3.91% | 8.33 | 8.65 | 196579 | 16579 | 5.38% |
| 2024-08-19 | 8.00 | 8.70 | 0.69 | 8.61% | 8.00 | 8.88 | 337537 | 28894 | 9.24% |
| 2024-08-16 | 7.89 | 8.01 | -0.08 | -0.99% | 7.88 | 8.10 | 77334 | 6186 | 2.12% |
| 2024-08-15 | 7.84 | 8.09 | 0.20 | 2.53% | 7.81 | 8.16 | 75166 | 6038 | 2.06% |
| 2024-08-14 | 7.85 | 7.89 | 0.06 | 0.77% | 7.83 | 7.93 | 37582 | 2964 | 1.03% |
| 2024-08-13 | 7.74 | 7.83 | 0.05 | 0.64% | 7.71 | 7.83 | 31072 | 2417 | 0.85% |