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 | 15.00 | 15.78 | 0.79 | 5.27% | 14.73 | 16.23 | 166980 | 26115 | 12.49% |
| 2024-11-20 | 14.63 | 14.99 | 0.18 | 1.22% | 14.41 | 15.14 | 83304 | 12358 | 6.23% |
| 2024-11-19 | 14.29 | 14.81 | 0.39 | 2.70% | 13.72 | 14.84 | 99452 | 14083 | 7.44% |
| 2024-11-18 | 16.12 | 14.42 | -1.98 | -12.07% | 13.89 | 16.28 | 155643 | 23637 | 11.64% |
| 2024-11-15 | 15.78 | 16.40 | 0.69 | 4.39% | 15.58 | 16.48 | 225447 | 36247 | 16.86% |
| 2024-11-14 | 15.66 | 15.71 | 0.07 | 0.45% | 15.22 | 15.99 | 129487 | 20229 | 9.69% |
| 2024-11-13 | 15.14 | 15.64 | 0.49 | 3.23% | 14.77 | 15.79 | 127871 | 19633 | 9.57% |
| 2024-11-12 | 15.60 | 15.15 | -0.57 | -3.63% | 14.99 | 15.84 | 123059 | 18938 | 9.21% |
| 2024-11-11 | 15.31 | 15.72 | 0.28 | 1.81% | 15.16 | 15.88 | 126288 | 19635 | 9.45% |
| 2024-11-08 | 16.01 | 15.44 | -0.68 | -4.22% | 15.32 | 16.24 | 169736 | 26671 | 12.70% |
| 2024-11-07 | 15.61 | 16.12 | 0.33 | 2.09% | 15.51 | 16.56 | 229789 | 36967 | 17.19% |
| 2024-11-06 | 14.38 | 15.79 | 1.48 | 10.34% | 14.38 | 16.80 | 300668 | 46172 | 22.49% |
| 2024-11-05 | 13.77 | 14.31 | 0.54 | 3.92% | 13.77 | 14.42 | 116679 | 16481 | 8.73% |
| 2024-11-04 | 12.98 | 13.77 | 0.35 | 2.61% | 12.98 | 13.77 | 94391 | 12779 | 7.06% |
| 2024-11-01 | 14.52 | 13.42 | -1.38 | -9.32% | 13.35 | 14.60 | 167334 | 23058 | 12.52% |
| 2024-10-31 | 14.43 | 14.80 | 0.51 | 3.57% | 14.10 | 15.33 | 181201 | 26718 | 13.55% |
| 2024-10-30 | 14.33 | 14.29 | -0.56 | -3.77% | 13.69 | 14.59 | 185841 | 26270 | 13.90% |
| 2024-10-29 | 16.11 | 14.85 | 0.08 | 0.54% | 14.80 | 16.33 | 321715 | 49897 | 24.07% |
| 2024-10-28 | 13.96 | 14.77 | 0.99 | 7.18% | 13.80 | 14.95 | 230635 | 33441 | 17.25% |
| 2024-10-25 | 13.68 | 13.78 | 0.13 | 0.95% | 13.65 | 14.09 | 111773 | 15489 | 8.36% |
| 2024-10-24 | 13.59 | 13.65 | -0.11 | -0.80% | 13.28 | 13.73 | 107986 | 14562 | 8.08% |
| 2024-10-23 | 13.70 | 13.76 | 0.02 | 0.15% | 13.58 | 14.25 | 150731 | 21011 | 11.28% |
| 2024-10-22 | 14.76 | 13.74 | -1.15 | -7.72% | 13.30 | 14.76 | 236739 | 33092 | 17.71% |
| 2024-10-21 | 14.56 | 14.89 | 0.17 | 1.15% | 14.35 | 15.18 | 275762 | 40697 | 20.63% |
| 2024-10-18 | 14.11 | 14.72 | -0.11 | -0.74% | 13.71 | 15.49 | 343530 | 49564 | 25.70% |
| 2024-10-17 | 15.00 | 14.83 | -0.77 | -4.94% | 14.29 | 15.59 | 382314 | 56710 | 28.60% |
| 2024-10-16 | 14.33 | 15.60 | 1.17 | 8.11% | 14.15 | 17.22 | 480836 | 75676 | 35.97% |
| 2024-10-15 | 15.20 | 14.43 | -0.69 | -4.56% | 14.10 | 16.83 | 484076 | 76046 | 36.21% |
| 2024-10-14 | 12.85 | 15.12 | 2.52 | 20.00% | 12.63 | 15.12 | 281163 | 39324 | 21.03% |
| 2024-10-11 | 12.20 | 12.60 | 0.16 | 1.29% | 12.16 | 13.40 | 213636 | 27350 | 15.98% |
| 2024-10-10 | 11.98 | 12.44 | 0.43 | 3.58% | 11.50 | 12.75 | 193596 | 23528 | 14.48% |
| 2024-10-09 | 13.70 | 12.01 | -2.02 | -14.40% | 11.98 | 13.73 | 228673 | 29274 | 17.11% |
| 2024-10-08 | 13.98 | 14.03 | 2.34 | 20.02% | 11.90 | 14.03 | 302991 | 40289 | 22.67% |
| 2024-09-30 | 10.43 | 11.69 | 1.76 | 17.72% | 10.12 | 11.81 | 241335 | 26142 | 18.05% |
| 2024-09-27 | 9.45 | 9.93 | 0.48 | 5.08% | 9.45 | 10.27 | 191737 | 18756 | 14.34% |
| 2024-09-26 | 9.38 | 9.45 | -0.02 | -0.21% | 9.23 | 9.49 | 150450 | 14084 | 11.25% |
| 2024-09-25 | 9.20 | 9.47 | 0.13 | 1.39% | 9.20 | 9.60 | 215658 | 20251 | 16.13% |
| 2024-09-24 | 9.02 | 9.34 | 0.22 | 2.41% | 8.87 | 9.58 | 228749 | 20934 | 17.11% |
| 2024-09-23 | 9.00 | 9.12 | 0.12 | 1.33% | 8.83 | 9.46 | 235815 | 21631 | 17.64% |
| 2024-09-20 | 8.59 | 9.00 | 0.43 | 5.02% | 8.59 | 9.13 | 229421 | 20341 | 17.16% |
| 2024-09-19 | 8.36 | 8.57 | 0.26 | 3.13% | 8.27 | 8.63 | 96864 | 8244 | 7.25% |
| 2024-09-18 | 8.41 | 8.31 | -0.19 | -2.24% | 8.19 | 8.63 | 91718 | 7667 | 6.86% |
| 2024-09-13 | 8.61 | 8.50 | -0.15 | -1.73% | 8.41 | 8.77 | 128947 | 11047 | 9.65% |
| 2024-09-12 | 8.36 | 8.65 | 0.34 | 4.09% | 8.34 | 8.78 | 182282 | 15699 | 13.64% |
| 2024-09-11 | 8.53 | 8.31 | -0.20 | -2.35% | 8.26 | 8.56 | 84223 | 7023 | 6.30% |
| 2024-09-10 | 8.05 | 8.51 | 0.45 | 5.58% | 8.03 | 8.54 | 141752 | 11755 | 10.60% |
| 2024-09-09 | 8.39 | 8.06 | -0.51 | -5.95% | 8.01 | 8.40 | 130028 | 10551 | 9.73% |
| 2024-09-06 | 8.52 | 8.57 | 0.00 | 0.00% | 8.43 | 8.82 | 150967 | 13044 | 11.29% |
| 2024-09-05 | 8.57 | 8.57 | 0.14 | 1.66% | 8.43 | 8.72 | 127668 | 10948 | 9.55% |
| 2024-09-04 | 8.60 | 8.43 | -0.34 | -3.88% | 8.34 | 8.67 | 135358 | 11491 | 10.13% |
| 2024-09-03 | 8.80 | 8.77 | -0.03 | -0.34% | 8.45 | 9.02 | 208155 | 18071 | 15.57% |
| 2024-09-02 | 8.50 | 8.80 | 0.10 | 1.15% | 8.44 | 8.85 | 257389 | 22236 | 19.25% |
| 2024-08-30 | 8.31 | 8.70 | 0.20 | 2.35% | 8.31 | 8.86 | 289762 | 25102 | 21.68% |
| 2024-08-29 | 8.29 | 8.50 | 0.14 | 1.67% | 8.12 | 8.60 | 286204 | 23951 | 21.41% |
| 2024-08-28 | 8.67 | 8.36 | -0.72 | -7.93% | 8.13 | 8.81 | 380578 | 31823 | 28.47% |
| 2024-08-27 | 9.12 | 9.08 | -1.27 | -12.27% | 8.88 | 9.80 | 511786 | 47420 | 35.42% |
| 2024-08-26 | 9.91 | 10.35 | 1.17 | 12.75% | 9.90 | 11.02 | 642901 | 68429 | 44.50% |
| 2024-08-23 | 7.70 | 9.18 | 1.53 | 20.00% | 7.66 | 9.18 | 290226 | 25877 | 20.09% |
| 2024-08-22 | 7.92 | 7.65 | -0.27 | -3.41% | 7.62 | 8.05 | 32025 | 2506 | 2.22% |
| 2024-08-21 | 7.83 | 7.92 | 0.04 | 0.51% | 7.76 | 8.06 | 24790 | 1964 | 1.72% |
| 2024-08-20 | 8.03 | 7.88 | -0.15 | -1.87% | 7.81 | 8.07 | 26937 | 2132 | 1.86% |
| 2024-08-19 | 7.96 | 8.03 | 0.07 | 0.88% | 7.85 | 8.13 | 38283 | 3070 | 2.65% |
| 2024-08-16 | 7.98 | 7.96 | 0.02 | 0.25% | 7.94 | 8.17 | 48022 | 3853 | 3.32% |
| 2024-08-15 | 7.79 | 7.94 | 0.13 | 1.66% | 7.60 | 8.02 | 50818 | 4006 | 3.52% |
| 2024-08-14 | 7.68 | 7.81 | 0.26 | 3.44% | 7.53 | 7.86 | 48289 | 3743 | 3.34% |
| 2024-08-13 | 7.49 | 7.55 | 0.09 | 1.21% | 7.37 | 7.58 | 22673 | 1696 | 1.57% |