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 | 14.77 | 15.04 | 0.16 | 1.08% | 14.57 | 15.42 | 291701 | 43836 | 18.11% |
| 2024-11-20 | 14.47 | 14.88 | 0.41 | 2.83% | 14.27 | 15.30 | 341023 | 50695 | 21.17% |
| 2024-11-19 | 12.99 | 14.47 | 1.57 | 12.17% | 12.81 | 14.86 | 288080 | 40156 | 17.89% |
| 2024-11-18 | 13.64 | 12.90 | -0.74 | -5.43% | 12.73 | 13.80 | 144754 | 18886 | 8.99% |
| 2024-11-15 | 13.92 | 13.64 | -0.28 | -2.01% | 13.61 | 14.19 | 146007 | 20341 | 9.06% |
| 2024-11-14 | 14.68 | 13.92 | -1.08 | -7.20% | 13.85 | 14.70 | 220900 | 31425 | 13.71% |
| 2024-11-13 | 14.16 | 15.00 | 0.59 | 4.09% | 14.16 | 15.35 | 318169 | 47207 | 19.75% |
| 2024-11-12 | 14.24 | 14.41 | 0.21 | 1.48% | 14.19 | 14.88 | 287073 | 41831 | 17.82% |
| 2024-11-11 | 13.56 | 14.20 | 0.44 | 3.20% | 13.55 | 14.22 | 186697 | 25879 | 11.59% |
| 2024-11-08 | 14.00 | 13.76 | -0.16 | -1.15% | 13.65 | 14.30 | 182508 | 25345 | 11.33% |
| 2024-11-07 | 13.29 | 13.92 | 0.42 | 3.11% | 13.09 | 13.94 | 203168 | 27716 | 12.61% |
| 2024-11-06 | 13.34 | 13.50 | 0.17 | 1.28% | 13.33 | 13.98 | 199449 | 27188 | 12.38% |
| 2024-11-05 | 13.06 | 13.33 | 0.23 | 1.76% | 12.92 | 13.37 | 160944 | 21259 | 9.99% |
| 2024-11-04 | 12.40 | 13.10 | 0.62 | 4.97% | 12.40 | 13.35 | 141521 | 18309 | 8.79% |
| 2024-11-01 | 13.09 | 12.48 | -0.61 | -4.66% | 12.47 | 13.17 | 154308 | 19616 | 9.58% |
| 2024-10-31 | 13.15 | 13.09 | -0.11 | -0.83% | 13.03 | 13.36 | 162544 | 21418 | 10.09% |
| 2024-10-30 | 13.40 | 13.20 | -0.39 | -2.87% | 12.93 | 13.55 | 185983 | 24641 | 11.55% |
| 2024-10-29 | 14.60 | 13.59 | -0.61 | -4.30% | 13.55 | 14.80 | 251982 | 35182 | 15.64% |
| 2024-10-28 | 13.60 | 14.20 | 0.62 | 4.57% | 13.39 | 14.20 | 225374 | 31397 | 13.99% |
| 2024-10-25 | 13.31 | 13.58 | 0.28 | 2.11% | 13.21 | 13.65 | 159338 | 21420 | 9.89% |
| 2024-10-24 | 13.27 | 13.30 | -0.19 | -1.41% | 13.21 | 13.52 | 110651 | 14739 | 6.87% |
| 2024-10-23 | 13.68 | 13.49 | -0.26 | -1.89% | 13.30 | 13.77 | 204654 | 27730 | 12.71% |
| 2024-10-22 | 14.11 | 13.75 | -0.37 | -2.62% | 13.50 | 14.11 | 258922 | 35756 | 16.07% |
| 2024-10-21 | 13.17 | 14.12 | 1.08 | 8.28% | 13.03 | 14.17 | 321978 | 43841 | 19.99% |
| 2024-10-18 | 12.57 | 13.04 | 0.38 | 3.00% | 12.57 | 13.34 | 228532 | 29581 | 14.19% |
| 2024-10-17 | 12.67 | 12.66 | 0.06 | 0.48% | 12.60 | 13.02 | 167688 | 21405 | 10.41% |
| 2024-10-16 | 12.15 | 12.60 | 0.07 | 0.56% | 12.15 | 12.81 | 156104 | 19660 | 9.69% |
| 2024-10-15 | 12.64 | 12.53 | -0.24 | -1.88% | 12.50 | 13.16 | 217098 | 27851 | 13.48% |
| 2024-10-14 | 12.27 | 12.77 | 0.45 | 3.65% | 12.09 | 12.78 | 182038 | 22787 | 11.30% |
| 2024-10-11 | 12.91 | 12.32 | -0.70 | -5.38% | 12.08 | 13.08 | 224251 | 28097 | 13.92% |
| 2024-10-10 | 12.62 | 13.02 | 0.46 | 3.66% | 12.62 | 13.82 | 330631 | 44072 | 20.52% |
| 2024-10-09 | 14.80 | 12.56 | -3.13 | -19.95% | 12.55 | 14.80 | 416722 | 56692 | 25.87% |
| 2024-10-08 | 16.50 | 15.69 | 1.70 | 12.15% | 14.09 | 16.50 | 534772 | 81696 | 33.19% |
| 2024-09-30 | 12.52 | 13.99 | 1.93 | 16.00% | 12.13 | 14.31 | 529829 | 68869 | 32.89% |
| 2024-09-27 | 11.52 | 12.06 | 0.60 | 5.24% | 11.35 | 12.22 | 464738 | 54905 | 28.85% |
| 2024-09-26 | 11.25 | 11.46 | -0.12 | -1.04% | 11.05 | 11.48 | 372333 | 41997 | 23.11% |
| 2024-09-25 | 10.74 | 11.58 | 0.75 | 6.93% | 10.74 | 11.66 | 510779 | 57182 | 31.70% |
| 2024-09-24 | 11.06 | 10.83 | -0.17 | -1.55% | 10.23 | 11.16 | 377049 | 40486 | 23.40% |
| 2024-09-23 | 11.27 | 11.00 | -0.26 | -2.31% | 10.87 | 11.38 | 293613 | 32463 | 18.22% |
| 2024-09-20 | 10.68 | 11.26 | 0.56 | 5.23% | 10.43 | 11.27 | 414362 | 44936 | 25.81% |
| 2024-09-19 | 10.45 | 10.70 | 0.32 | 3.08% | 10.40 | 10.87 | 260726 | 27774 | 16.24% |
| 2024-09-18 | 10.51 | 10.38 | -0.19 | -1.80% | 10.10 | 10.63 | 166822 | 17274 | 10.39% |
| 2024-09-13 | 10.55 | 10.57 | -0.06 | -0.56% | 10.45 | 10.94 | 246387 | 26348 | 15.35% |
| 2024-09-12 | 11.01 | 10.63 | -0.51 | -4.58% | 10.59 | 11.19 | 291696 | 31595 | 18.17% |
| 2024-09-11 | 11.02 | 11.14 | 0.04 | 0.36% | 10.92 | 11.34 | 224265 | 24934 | 13.97% |
| 2024-09-10 | 11.10 | 11.10 | -0.11 | -0.98% | 10.91 | 11.36 | 247897 | 27436 | 15.44% |
| 2024-09-09 | 11.16 | 11.21 | 0.08 | 0.72% | 11.00 | 11.54 | 308733 | 34875 | 19.30% |
| 2024-09-06 | 11.80 | 11.13 | -0.95 | -7.86% | 11.10 | 11.90 | 423513 | 48195 | 26.47% |
| 2024-09-05 | 11.55 | 12.08 | 0.24 | 2.03% | 11.34 | 12.33 | 469557 | 55708 | 29.35% |
| 2024-09-04 | 11.92 | 11.84 | -0.19 | -1.58% | 11.54 | 12.46 | 485719 | 58106 | 30.36% |
| 2024-09-03 | 12.22 | 12.16 | -0.70 | -5.44% | 12.00 | 12.83 | 595704 | 73401 | 37.23% |
| 2024-09-02 | 15.00 | 12.86 | -2.09 | -13.98% | 12.86 | 15.50 | 860939 | 119779 | 53.81% |
| 2024-08-30 | 15.55 | 14.95 | 0.67 | 4.69% | 14.95 | 17.14 | 775326 | 125502 | 48.46% |
| 2024-08-29 | 13.99 | 14.28 | 2.38 | 20.00% | 12.52 | 14.28 | 811664 | 111271 | 50.73% |
| 2024-08-28 | 9.80 | 11.90 | 1.98 | 19.96% | 9.40 | 11.90 | 499490 | 52984 | 31.22% |
| 2024-08-27 | 10.63 | 9.92 | -0.71 | -6.68% | 9.69 | 11.38 | 512582 | 53697 | 32.04% |
| 2024-08-26 | 9.29 | 10.63 | 1.77 | 19.98% | 9.19 | 10.63 | 306430 | 30545 | 19.15% |
| 2024-08-23 | 8.84 | 8.86 | -0.09 | -1.01% | 8.69 | 8.98 | 76476 | 6744 | 4.78% |
| 2024-08-22 | 8.87 | 8.95 | 0.07 | 0.79% | 8.83 | 9.34 | 120453 | 10987 | 7.53% |
| 2024-08-21 | 8.83 | 8.88 | 0.04 | 0.45% | 8.72 | 8.92 | 48469 | 4289 | 3.03% |
| 2024-08-20 | 9.00 | 8.84 | -0.14 | -1.56% | 8.77 | 9.07 | 64718 | 5719 | 4.05% |
| 2024-08-19 | 9.19 | 8.98 | -0.22 | -2.39% | 8.95 | 9.22 | 75995 | 6872 | 4.75% |
| 2024-08-16 | 9.01 | 9.20 | 0.19 | 2.11% | 8.89 | 9.25 | 97302 | 8869 | 6.08% |
| 2024-08-15 | 8.90 | 9.01 | 0.10 | 1.12% | 8.85 | 9.05 | 65484 | 5867 | 4.09% |