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 | 12.85 | 12.77 | -0.19 | -1.47% | 12.55 | 13.07 | 305843 | 39078 | 6.53% |
| 2024-11-20 | 12.64 | 12.96 | 0.12 | 0.93% | 12.44 | 13.13 | 387758 | 49877 | 8.28% |
| 2024-11-19 | 12.20 | 12.84 | 0.64 | 5.25% | 12.09 | 12.86 | 464843 | 57900 | 9.92% |
| 2024-11-18 | 12.25 | 12.20 | 0.05 | 0.41% | 11.55 | 12.35 | 366028 | 43624 | 7.81% |
| 2024-11-15 | 12.85 | 12.15 | -0.76 | -5.89% | 12.15 | 12.99 | 371520 | 46680 | 7.93% |
| 2024-11-14 | 13.53 | 12.91 | -0.77 | -5.63% | 12.86 | 13.70 | 302787 | 39960 | 6.46% |
| 2024-11-13 | 13.52 | 13.68 | 0.03 | 0.22% | 13.00 | 13.69 | 385027 | 51445 | 8.22% |
| 2024-11-12 | 14.40 | 13.65 | -0.64 | -4.48% | 13.45 | 14.54 | 526663 | 72953 | 11.24% |
| 2024-11-11 | 13.98 | 14.29 | 0.12 | 0.85% | 13.64 | 14.55 | 603333 | 85137 | 12.88% |
| 2024-11-08 | 14.12 | 14.17 | 0.09 | 0.64% | 14.07 | 14.80 | 704271 | 101043 | 15.03% |
| 2024-11-07 | 13.95 | 14.08 | -0.25 | -1.74% | 13.52 | 14.30 | 795639 | 110701 | 16.98% |
| 2024-11-06 | 14.40 | 14.33 | 0.64 | 4.67% | 14.10 | 16.00 | 1188270 | 176119 | 25.36% |
| 2024-11-05 | 13.05 | 13.69 | 0.54 | 4.11% | 13.01 | 13.73 | 656257 | 88447 | 14.01% |
| 2024-11-04 | 12.89 | 13.15 | 0.15 | 1.15% | 12.70 | 13.37 | 583025 | 76532 | 12.44% |
| 2024-11-01 | 14.28 | 13.00 | -1.69 | -11.50% | 12.93 | 14.60 | 1035984 | 140204 | 22.11% |
| 2024-10-31 | 14.76 | 14.69 | -0.09 | -0.61% | 14.09 | 15.44 | 1422042 | 209098 | 30.35% |
| 2024-10-30 | 13.30 | 14.78 | 1.16 | 8.52% | 12.96 | 16.18 | 1560231 | 226649 | 33.30% |
| 2024-10-29 | 13.51 | 13.62 | 0.11 | 0.81% | 12.69 | 14.88 | 1784263 | 246327 | 38.08% |
| 2024-10-28 | 12.00 | 13.51 | 2.25 | 19.98% | 11.85 | 13.51 | 953285 | 121261 | 20.35% |
| 2024-10-25 | 11.15 | 11.26 | 0.23 | 2.09% | 11.10 | 11.52 | 527981 | 59797 | 11.27% |
| 2024-10-24 | 11.11 | 11.03 | -0.08 | -0.72% | 10.90 | 11.30 | 408785 | 45401 | 8.72% |
| 2024-10-23 | 11.02 | 11.11 | -0.21 | -1.86% | 11.02 | 11.77 | 733299 | 83196 | 15.65% |
| 2024-10-22 | 11.97 | 11.32 | -0.60 | -5.03% | 11.12 | 12.05 | 988334 | 113400 | 21.09% |
| 2024-10-21 | 10.99 | 11.92 | 1.25 | 11.72% | 10.83 | 12.25 | 1151076 | 132547 | 24.57% |
| 2024-10-18 | 10.05 | 10.67 | 0.50 | 4.92% | 10.01 | 10.99 | 656020 | 69213 | 14.00% |
| 2024-10-17 | 10.09 | 10.17 | 0.08 | 0.79% | 10.09 | 10.55 | 560184 | 57784 | 11.96% |
| 2024-10-16 | 9.70 | 10.09 | 0.05 | 0.50% | 9.60 | 10.25 | 451048 | 45137 | 9.63% |
| 2024-10-15 | 9.85 | 10.04 | 0.09 | 0.90% | 9.66 | 10.41 | 586967 | 59178 | 12.53% |
| 2024-10-14 | 9.34 | 9.95 | 0.65 | 6.99% | 9.20 | 9.96 | 384889 | 37108 | 8.21% |
| 2024-10-11 | 9.85 | 9.30 | -0.69 | -6.91% | 9.14 | 9.95 | 359210 | 34000 | 7.67% |
| 2024-10-10 | 10.30 | 9.99 | 0.02 | 0.20% | 9.92 | 10.58 | 456170 | 46637 | 9.74% |
| 2024-10-09 | 11.08 | 9.97 | -1.83 | -15.51% | 9.91 | 11.23 | 665764 | 71062 | 14.21% |
| 2024-10-08 | 12.00 | 11.80 | 1.66 | 16.37% | 10.43 | 12.00 | 871983 | 99066 | 18.61% |
| 2024-09-30 | 9.16 | 10.14 | 1.35 | 15.36% | 8.98 | 10.30 | 697167 | 67048 | 14.88% |
| 2024-09-27 | 8.42 | 8.79 | 0.49 | 5.90% | 8.35 | 9.04 | 417518 | 36189 | 8.91% |
| 2024-09-26 | 8.10 | 8.30 | 0.20 | 2.47% | 8.05 | 8.30 | 237923 | 19535 | 5.08% |
| 2024-09-25 | 8.13 | 8.10 | -0.02 | -0.25% | 8.10 | 8.35 | 315198 | 25900 | 6.73% |
| 2024-09-24 | 7.91 | 8.12 | 0.18 | 2.27% | 7.74 | 8.13 | 334040 | 26670 | 7.13% |
| 2024-09-23 | 7.71 | 7.94 | 0.24 | 3.12% | 7.60 | 8.09 | 272110 | 21471 | 5.81% |
| 2024-09-20 | 7.64 | 7.70 | 0.05 | 0.65% | 7.60 | 7.74 | 121524 | 9314 | 2.59% |
| 2024-09-19 | 7.49 | 7.65 | 0.20 | 2.68% | 7.45 | 7.69 | 126284 | 9593 | 2.70% |
| 2024-09-18 | 7.54 | 7.45 | -0.07 | -0.93% | 7.36 | 7.62 | 106464 | 7943 | 2.27% |
| 2024-09-13 | 7.74 | 7.52 | -0.20 | -2.59% | 7.51 | 7.75 | 145541 | 11062 | 3.11% |
| 2024-09-12 | 7.90 | 7.72 | -0.13 | -1.66% | 7.71 | 7.99 | 138030 | 10824 | 2.95% |
| 2024-09-11 | 7.87 | 7.85 | -0.13 | -1.63% | 7.79 | 7.97 | 131263 | 10330 | 2.80% |
| 2024-09-10 | 7.85 | 7.98 | 0.16 | 2.05% | 7.75 | 8.05 | 218308 | 17316 | 4.66% |
| 2024-09-09 | 7.76 | 7.82 | -0.03 | -0.38% | 7.70 | 7.95 | 158503 | 12443 | 3.38% |
| 2024-09-06 | 8.01 | 7.85 | -0.19 | -2.36% | 7.83 | 8.20 | 229275 | 18386 | 4.89% |
| 2024-09-05 | 7.97 | 8.04 | 0.09 | 1.13% | 7.95 | 8.08 | 165245 | 13249 | 3.53% |
| 2024-09-04 | 7.90 | 7.95 | -0.02 | -0.25% | 7.85 | 8.03 | 161399 | 12842 | 3.44% |
| 2024-09-03 | 7.86 | 7.97 | 0.06 | 0.76% | 7.85 | 8.01 | 154887 | 12294 | 3.31% |
| 2024-09-02 | 7.97 | 7.91 | -0.06 | -0.75% | 7.88 | 8.09 | 230951 | 18437 | 4.93% |
| 2024-08-30 | 7.65 | 7.97 | 0.29 | 3.78% | 7.62 | 8.10 | 298802 | 23779 | 6.38% |
| 2024-08-29 | 7.40 | 7.68 | 0.30 | 4.07% | 7.32 | 7.81 | 243913 | 18600 | 5.21% |
| 2024-08-28 | 7.37 | 7.38 | 0.06 | 0.82% | 7.35 | 7.61 | 162488 | 12101 | 3.47% |
| 2024-08-27 | 7.66 | 7.32 | -0.46 | -5.91% | 7.30 | 7.75 | 194257 | 14504 | 4.15% |
| 2024-08-26 | 7.44 | 7.78 | 0.28 | 3.73% | 7.44 | 7.94 | 246016 | 19145 | 5.25% |
| 2024-08-23 | 7.68 | 7.50 | -0.14 | -1.83% | 7.41 | 7.71 | 148215 | 11177 | 3.16% |
| 2024-08-22 | 7.85 | 7.64 | -0.21 | -2.68% | 7.62 | 7.86 | 150015 | 11563 | 3.20% |
| 2024-08-21 | 7.79 | 7.85 | 0.06 | 0.77% | 7.66 | 7.93 | 120505 | 9440 | 2.57% |
| 2024-08-20 | 8.06 | 7.79 | -0.29 | -3.59% | 7.75 | 8.10 | 195699 | 15418 | 4.18% |
| 2024-08-19 | 8.35 | 8.08 | -0.26 | -3.12% | 8.08 | 8.37 | 214221 | 17603 | 4.57% |
| 2024-08-16 | 8.29 | 8.34 | 0.10 | 1.21% | 8.13 | 8.43 | 268391 | 22203 | 5.73% |
| 2024-08-15 | 8.11 | 8.24 | 0.06 | 0.73% | 7.98 | 8.34 | 203027 | 16617 | 4.33% |
| 2024-08-14 | 8.17 | 8.18 | 0.10 | 1.24% | 8.06 | 8.28 | 197979 | 16174 | 4.23% |
| 2024-08-13 | 7.93 | 8.08 | 0.11 | 1.38% | 7.90 | 8.09 | 172811 | 13830 | 3.69% |