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 | 13.55 | 13.26 | -0.37 | -2.71% | 13.10 | 13.66 | 262411 | 35096 | 8.72% |
| 2024-11-20 | 13.30 | 13.63 | 0.27 | 2.02% | 13.10 | 14.29 | 313807 | 42886 | 10.43% |
| 2024-11-19 | 12.86 | 13.36 | 0.82 | 6.54% | 12.45 | 13.37 | 273932 | 35237 | 9.10% |
| 2024-11-18 | 14.06 | 12.54 | -1.66 | -11.69% | 12.43 | 14.06 | 384480 | 49795 | 12.77% |
| 2024-11-15 | 15.29 | 14.20 | -1.43 | -9.15% | 14.02 | 15.70 | 403386 | 60068 | 13.40% |
| 2024-11-14 | 15.56 | 15.63 | -0.12 | -0.76% | 15.31 | 16.28 | 398732 | 63482 | 13.25% |
| 2024-11-13 | 15.90 | 15.75 | -0.40 | -2.48% | 15.36 | 16.10 | 315934 | 49648 | 10.50% |
| 2024-11-12 | 15.70 | 16.15 | 0.35 | 2.22% | 15.32 | 16.38 | 552756 | 87654 | 18.37% |
| 2024-11-11 | 15.46 | 15.80 | -0.11 | -0.69% | 15.46 | 16.23 | 531914 | 84343 | 17.67% |
| 2024-11-08 | 17.00 | 15.91 | -1.43 | -8.25% | 15.80 | 17.30 | 892853 | 146537 | 29.67% |
| 2024-11-07 | 15.70 | 17.34 | -0.07 | -0.40% | 15.16 | 18.68 | 1381247 | 225503 | 45.89% |
| 2024-11-06 | 17.41 | 17.41 | 2.90 | 19.99% | 16.25 | 17.41 | 1179443 | 204743 | 39.19% |
| 2024-11-05 | 12.14 | 14.51 | 2.42 | 20.02% | 11.99 | 14.51 | 534038 | 73738 | 17.74% |
| 2024-11-04 | 11.60 | 12.09 | 0.19 | 1.60% | 11.40 | 12.11 | 320425 | 37480 | 10.65% |
| 2024-11-01 | 13.75 | 11.90 | -1.90 | -13.77% | 11.87 | 13.84 | 562658 | 69922 | 18.69% |
| 2024-10-31 | 13.95 | 13.80 | -0.40 | -2.82% | 13.75 | 14.39 | 434244 | 60829 | 14.43% |
| 2024-10-30 | 13.63 | 14.20 | 0.19 | 1.36% | 13.45 | 14.87 | 465698 | 66391 | 15.47% |
| 2024-10-29 | 14.48 | 14.01 | -0.76 | -5.15% | 13.90 | 14.78 | 475076 | 67804 | 15.78% |
| 2024-10-28 | 13.58 | 14.77 | 1.43 | 10.72% | 13.30 | 15.31 | 712733 | 102928 | 23.68% |
| 2024-10-25 | 12.90 | 13.34 | 0.53 | 4.14% | 12.69 | 13.68 | 405204 | 53237 | 13.46% |
| 2024-10-24 | 12.55 | 12.81 | 0.16 | 1.26% | 12.27 | 13.00 | 320590 | 40576 | 10.65% |
| 2024-10-23 | 13.13 | 12.65 | -0.68 | -5.10% | 12.60 | 13.44 | 413519 | 53590 | 13.74% |
| 2024-10-22 | 13.76 | 13.33 | -0.67 | -4.79% | 13.05 | 14.20 | 484176 | 65623 | 16.09% |
| 2024-10-21 | 13.73 | 14.00 | 0.12 | 0.86% | 13.72 | 14.53 | 667042 | 94344 | 22.16% |
| 2024-10-18 | 13.06 | 13.88 | 0.52 | 3.89% | 12.53 | 14.44 | 708511 | 95460 | 23.54% |
| 2024-10-17 | 13.78 | 13.36 | -0.05 | -0.37% | 13.22 | 14.32 | 528328 | 72574 | 17.55% |
| 2024-10-16 | 13.74 | 13.41 | -1.03 | -7.13% | 13.18 | 14.33 | 679506 | 93240 | 22.58% |
| 2024-10-15 | 14.10 | 14.44 | -0.35 | -2.37% | 13.87 | 16.68 | 1020027 | 155307 | 33.89% |
| 2024-10-14 | 13.88 | 14.79 | 0.75 | 5.34% | 12.18 | 14.99 | 882007 | 119925 | 29.30% |
| 2024-10-11 | 13.17 | 14.04 | 0.24 | 1.74% | 13.02 | 15.50 | 947257 | 136288 | 31.47% |
| 2024-10-10 | 13.31 | 13.80 | 0.72 | 5.50% | 11.44 | 14.69 | 838157 | 109417 | 27.85% |
| 2024-10-09 | 12.50 | 13.08 | -0.10 | -0.76% | 12.00 | 15.15 | 1031369 | 140117 | 34.27% |
| 2024-10-08 | 13.18 | 13.18 | 2.20 | 20.04% | 11.52 | 13.18 | 686164 | 88285 | 22.80% |
| 2024-09-30 | 9.90 | 10.98 | 1.83 | 20.00% | 9.30 | 10.98 | 717883 | 74090 | 23.85% |
| 2024-09-27 | 8.54 | 9.15 | 0.80 | 9.58% | 8.30 | 9.58 | 673010 | 59436 | 22.36% |
| 2024-09-26 | 7.95 | 8.35 | 0.23 | 2.83% | 7.91 | 8.43 | 511281 | 42051 | 16.99% |
| 2024-09-25 | 8.23 | 8.12 | -0.20 | -2.40% | 8.11 | 9.08 | 768980 | 65236 | 25.55% |
| 2024-09-24 | 7.65 | 8.32 | 0.69 | 9.04% | 7.44 | 8.66 | 777500 | 62143 | 25.83% |
| 2024-09-23 | 7.51 | 7.63 | -0.17 | -2.18% | 7.28 | 7.79 | 603478 | 45611 | 20.05% |
| 2024-09-20 | 7.45 | 7.80 | 0.36 | 4.84% | 7.21 | 7.91 | 904694 | 68455 | 30.06% |
| 2024-09-19 | 6.28 | 7.44 | 1.24 | 20.00% | 6.24 | 7.44 | 743109 | 53077 | 24.69% |
| 2024-09-18 | 6.43 | 6.20 | -0.28 | -4.32% | 6.09 | 6.52 | 180420 | 11298 | 5.99% |
| 2024-09-13 | 6.74 | 6.48 | -0.26 | -3.86% | 6.42 | 6.77 | 232217 | 15336 | 7.72% |
| 2024-09-12 | 6.41 | 6.74 | 0.35 | 5.48% | 6.33 | 6.78 | 349352 | 23068 | 11.61% |
| 2024-09-11 | 6.50 | 6.39 | -0.12 | -1.84% | 6.30 | 6.54 | 149752 | 9597 | 4.98% |
| 2024-09-10 | 6.49 | 6.51 | 0.08 | 1.24% | 6.25 | 6.54 | 177394 | 11331 | 5.89% |
| 2024-09-09 | 6.44 | 6.43 | -0.09 | -1.38% | 6.22 | 6.62 | 207694 | 13417 | 6.90% |
| 2024-09-06 | 6.51 | 6.52 | 0.02 | 0.31% | 6.39 | 6.66 | 264392 | 17257 | 8.78% |
| 2024-09-05 | 6.29 | 6.50 | 0.22 | 3.50% | 6.28 | 6.58 | 248711 | 16092 | 8.26% |
| 2024-09-04 | 6.21 | 6.28 | -0.05 | -0.79% | 6.08 | 6.35 | 182435 | 11351 | 6.06% |
| 2024-09-03 | 5.98 | 6.33 | 0.37 | 6.21% | 5.98 | 6.34 | 235867 | 14590 | 7.84% |
| 2024-09-02 | 6.21 | 5.96 | -0.25 | -4.03% | 5.95 | 6.25 | 151310 | 9200 | 5.03% |
| 2024-08-30 | 6.10 | 6.21 | 0.10 | 1.64% | 6.04 | 6.34 | 220839 | 13742 | 7.34% |
| 2024-08-29 | 5.76 | 6.11 | 0.29 | 4.98% | 5.69 | 6.28 | 279613 | 16999 | 9.29% |
| 2024-08-28 | 5.88 | 5.82 | -0.10 | -1.69% | 5.79 | 6.03 | 137338 | 8110 | 4.56% |
| 2024-08-27 | 6.10 | 5.92 | -0.23 | -3.74% | 5.90 | 6.15 | 132070 | 7917 | 4.39% |
| 2024-08-26 | 6.27 | 6.15 | -0.18 | -2.84% | 6.08 | 6.28 | 148423 | 9138 | 4.93% |
| 2024-08-23 | 6.37 | 6.33 | -0.01 | -0.16% | 6.12 | 6.65 | 208031 | 13213 | 6.91% |
| 2024-08-22 | 6.63 | 6.34 | -0.33 | -4.95% | 6.32 | 6.75 | 211455 | 13709 | 7.02% |
| 2024-08-21 | 6.63 | 6.67 | 0.02 | 0.30% | 6.44 | 6.85 | 238917 | 15745 | 7.94% |
| 2024-08-20 | 6.78 | 6.65 | -0.13 | -1.92% | 6.51 | 6.99 | 257429 | 17193 | 8.55% |
| 2024-08-19 | 6.77 | 6.78 | -0.01 | -0.15% | 6.69 | 6.89 | 341402 | 23128 | 11.34% |
| 2024-08-16 | 6.49 | 6.79 | 0.30 | 4.62% | 6.45 | 6.93 | 507687 | 33903 | 16.87% |
| 2024-08-15 | 5.64 | 6.49 | 0.78 | 13.66% | 5.62 | 6.75 | 498786 | 31207 | 16.57% |
| 2024-08-14 | 5.68 | 5.71 | 0.04 | 0.71% | 5.62 | 5.80 | 137076 | 7828 | 4.55% |
| 2024-08-13 | 5.67 | 5.67 | 0.01 | 0.18% | 5.51 | 5.72 | 145822 | 8197 | 4.84% |