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 | 14.16 | 14.28 | 0.05 | 0.35% | 13.89 | 14.43 | 184046 | 26099 | 1.75% |
| 2024-11-20 | 13.97 | 14.23 | 0.31 | 2.23% | 13.74 | 14.75 | 319947 | 45806 | 3.04% |
| 2024-11-19 | 13.26 | 13.92 | 0.84 | 6.42% | 13.18 | 14.10 | 264700 | 35860 | 2.52% |
| 2024-11-18 | 13.90 | 13.08 | -0.69 | -5.01% | 12.97 | 13.97 | 299993 | 39741 | 2.85% |
| 2024-11-15 | 14.17 | 13.77 | -0.49 | -3.44% | 13.73 | 14.54 | 300900 | 42528 | 2.86% |
| 2024-11-14 | 14.61 | 14.26 | -0.35 | -2.40% | 14.18 | 15.33 | 577450 | 85127 | 5.49% |
| 2024-11-13 | 15.20 | 14.61 | -1.04 | -6.65% | 14.44 | 15.96 | 570747 | 84722 | 5.43% |
| 2024-11-12 | 16.00 | 15.65 | 0.41 | 2.69% | 15.56 | 17.56 | 947113 | 155726 | 9.01% |
| 2024-11-11 | 12.80 | 15.24 | 2.30 | 17.77% | 12.80 | 15.53 | 655031 | 94047 | 6.23% |
| 2024-11-08 | 12.81 | 12.94 | 0.18 | 1.41% | 12.75 | 13.25 | 223882 | 29087 | 2.13% |
| 2024-11-07 | 12.53 | 12.76 | 0.21 | 1.67% | 12.39 | 12.78 | 164867 | 20724 | 1.57% |
| 2024-11-06 | 12.78 | 12.55 | -0.18 | -1.41% | 12.41 | 13.08 | 257675 | 32927 | 2.45% |
| 2024-11-05 | 12.09 | 12.73 | 0.87 | 7.34% | 12.02 | 12.73 | 270427 | 33586 | 2.57% |
| 2024-11-04 | 11.60 | 11.86 | 0.35 | 3.04% | 11.39 | 11.90 | 137430 | 16111 | 1.31% |
| 2024-11-01 | 12.36 | 11.51 | -0.81 | -6.57% | 11.51 | 12.36 | 232267 | 27487 | 2.21% |
| 2024-10-31 | 12.05 | 12.32 | 0.41 | 3.44% | 11.89 | 12.40 | 250266 | 30516 | 2.38% |
| 2024-10-30 | 11.93 | 11.91 | 0.03 | 0.25% | 11.67 | 12.13 | 191172 | 22769 | 1.82% |
| 2024-10-29 | 12.31 | 11.88 | -0.41 | -3.34% | 11.86 | 12.38 | 196252 | 23731 | 1.87% |
| 2024-10-28 | 12.00 | 12.29 | 0.22 | 1.82% | 11.80 | 12.32 | 240591 | 29074 | 2.29% |
| 2024-10-25 | 11.68 | 12.07 | 0.68 | 5.97% | 11.67 | 12.13 | 298000 | 35620 | 2.83% |
| 2024-10-24 | 11.48 | 11.39 | -0.16 | -1.39% | 11.29 | 11.50 | 138809 | 15800 | 1.32% |
| 2024-10-23 | 11.50 | 11.55 | 0.05 | 0.43% | 11.34 | 11.99 | 237562 | 27630 | 2.26% |
| 2024-10-22 | 11.60 | 11.50 | -0.08 | -0.69% | 11.28 | 11.64 | 202783 | 23144 | 1.93% |
| 2024-10-21 | 11.55 | 11.58 | -0.15 | -1.28% | 11.32 | 11.83 | 313494 | 36285 | 2.98% |
| 2024-10-18 | 11.21 | 11.73 | 0.40 | 3.53% | 11.17 | 12.16 | 232315 | 27006 | 2.21% |
| 2024-10-17 | 11.50 | 11.33 | 0.03 | 0.27% | 11.31 | 11.70 | 144793 | 16659 | 1.38% |
| 2024-10-16 | 11.23 | 11.30 | -0.12 | -1.05% | 11.22 | 11.55 | 131996 | 15002 | 1.26% |
| 2024-10-15 | 11.72 | 11.42 | -0.44 | -3.71% | 11.42 | 12.05 | 198170 | 23270 | 1.88% |
| 2024-10-14 | 11.14 | 11.86 | 0.62 | 5.52% | 11.00 | 11.96 | 245794 | 28338 | 2.34% |
| 2024-10-11 | 12.05 | 11.24 | -0.87 | -7.18% | 11.05 | 12.05 | 257553 | 29446 | 2.45% |
| 2024-10-10 | 12.43 | 12.11 | -0.03 | -0.25% | 11.85 | 12.68 | 303371 | 37129 | 2.89% |
| 2024-10-09 | 13.32 | 12.14 | -1.94 | -13.78% | 12.14 | 13.51 | 491572 | 63254 | 4.68% |
| 2024-10-08 | 14.33 | 14.08 | 2.14 | 17.92% | 12.39 | 14.33 | 577447 | 78640 | 5.49% |
| 2024-09-30 | 10.60 | 11.94 | 1.86 | 18.45% | 10.59 | 11.94 | 445933 | 49994 | 4.24% |
| 2024-09-27 | 9.52 | 10.08 | 0.68 | 7.23% | 9.50 | 10.30 | 313622 | 31191 | 2.98% |
| 2024-09-26 | 9.04 | 9.40 | 0.31 | 3.41% | 8.96 | 9.40 | 176596 | 16306 | 1.68% |
| 2024-09-25 | 8.97 | 9.09 | 0.15 | 1.68% | 8.95 | 9.37 | 239175 | 21974 | 2.27% |
| 2024-09-24 | 8.57 | 8.94 | 0.42 | 4.93% | 8.39 | 8.95 | 216415 | 18876 | 2.06% |
| 2024-09-23 | 8.61 | 8.52 | -0.14 | -1.62% | 8.47 | 8.73 | 94144 | 8079 | 0.90% |
| 2024-09-20 | 8.78 | 8.66 | -0.05 | -0.57% | 8.58 | 8.78 | 82297 | 7129 | 0.78% |
| 2024-09-19 | 8.68 | 8.71 | 0.11 | 1.28% | 8.58 | 8.85 | 111578 | 9720 | 1.06% |
| 2024-09-18 | 8.77 | 8.60 | -0.19 | -2.16% | 8.44 | 8.80 | 137237 | 11760 | 1.31% |
| 2024-09-13 | 8.97 | 8.79 | -0.17 | -1.90% | 8.76 | 9.06 | 123229 | 10935 | 1.17% |
| 2024-09-12 | 9.00 | 8.96 | -0.01 | -0.11% | 8.90 | 9.13 | 153363 | 13844 | 1.46% |
| 2024-09-11 | 9.01 | 8.97 | -0.07 | -0.77% | 8.88 | 9.04 | 119333 | 10683 | 1.14% |
| 2024-09-10 | 8.70 | 9.04 | 0.33 | 3.79% | 8.55 | 9.19 | 218674 | 19357 | 2.08% |
| 2024-09-09 | 8.78 | 8.71 | -0.13 | -1.47% | 8.53 | 8.80 | 186938 | 16190 | 1.78% |
| 2024-09-06 | 8.54 | 8.84 | 0.25 | 2.91% | 8.54 | 9.26 | 275263 | 24496 | 2.62% |
| 2024-09-05 | 8.64 | 8.59 | 0.12 | 1.42% | 8.55 | 8.87 | 198055 | 17208 | 1.88% |
| 2024-09-04 | 8.35 | 8.47 | 0.06 | 0.71% | 8.32 | 8.58 | 118022 | 10003 | 1.12% |
| 2024-09-03 | 8.30 | 8.41 | 0.09 | 1.08% | 8.25 | 8.42 | 110844 | 9251 | 1.05% |
| 2024-09-02 | 8.39 | 8.32 | -0.10 | -1.19% | 8.28 | 8.52 | 144805 | 12173 | 1.38% |
| 2024-08-30 | 8.41 | 8.42 | -0.10 | -1.17% | 8.31 | 8.60 | 243485 | 20622 | 2.32% |
| 2024-08-29 | 7.80 | 8.52 | 0.73 | 9.37% | 7.80 | 8.63 | 325415 | 26985 | 3.10% |
| 2024-08-28 | 7.74 | 7.79 | 0.21 | 2.77% | 7.61 | 7.91 | 138307 | 10734 | 1.32% |
| 2024-08-27 | 7.76 | 7.58 | -0.20 | -2.57% | 7.55 | 7.80 | 82865 | 6315 | 0.79% |
| 2024-08-26 | 7.68 | 7.78 | 0.13 | 1.70% | 7.62 | 7.82 | 73579 | 5710 | 0.70% |
| 2024-08-23 | 7.55 | 7.65 | 0.09 | 1.19% | 7.54 | 7.75 | 87269 | 6678 | 0.83% |
| 2024-08-22 | 7.71 | 7.56 | -0.16 | -2.07% | 7.52 | 7.78 | 97953 | 7465 | 0.93% |
| 2024-08-21 | 7.73 | 7.72 | -0.03 | -0.39% | 7.67 | 7.90 | 108582 | 8441 | 1.03% |
| 2024-08-20 | 7.99 | 7.75 | -0.27 | -3.37% | 7.60 | 8.00 | 187067 | 14473 | 1.78% |
| 2024-08-19 | 7.99 | 8.02 | -0.01 | -0.12% | 7.94 | 8.15 | 94996 | 7653 | 0.90% |
| 2024-08-16 | 8.12 | 8.03 | -0.08 | -0.99% | 7.99 | 8.15 | 96538 | 7776 | 0.92% |
| 2024-08-15 | 7.94 | 8.11 | 0.17 | 2.14% | 7.88 | 8.20 | 101547 | 8198 | 0.97% |
| 2024-08-14 | 8.10 | 7.94 | -0.17 | -2.10% | 7.94 | 8.13 | 64506 | 5180 | 0.61% |
| 2024-08-13 | 8.05 | 8.11 | 0.05 | 0.62% | 7.96 | 8.12 | 54351 | 4368 | 0.52% |