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 | 12.46 | 12.60 | 0.04 | 0.32% | 12.43 | 12.80 | 223860 | 28277 | 4.80% |
| 2024-11-20 | 12.26 | 12.56 | 0.31 | 2.53% | 12.16 | 12.59 | 237193 | 29550 | 5.08% |
| 2024-11-19 | 11.97 | 12.25 | 0.27 | 2.25% | 11.85 | 12.25 | 217670 | 26283 | 4.67% |
| 2024-11-18 | 12.51 | 11.98 | -0.52 | -4.16% | 11.77 | 12.67 | 286716 | 34519 | 6.15% |
| 2024-11-15 | 13.12 | 12.50 | -0.68 | -5.16% | 12.50 | 13.45 | 331638 | 42400 | 7.11% |
| 2024-11-14 | 13.75 | 13.18 | -0.51 | -3.73% | 13.14 | 13.85 | 222801 | 29931 | 4.78% |
| 2024-11-13 | 14.00 | 13.69 | -0.81 | -5.59% | 13.40 | 14.18 | 428065 | 58815 | 9.18% |
| 2024-11-12 | 15.30 | 14.50 | -0.80 | -5.23% | 14.30 | 15.54 | 605027 | 90566 | 12.97% |
| 2024-11-11 | 14.71 | 15.30 | 0.80 | 5.52% | 14.14 | 15.30 | 650929 | 95605 | 13.95% |
| 2024-11-08 | 14.06 | 14.50 | 0.39 | 2.76% | 14.06 | 14.73 | 549383 | 78923 | 11.78% |
| 2024-11-07 | 14.98 | 14.11 | -1.53 | -9.78% | 14.08 | 15.28 | 803412 | 114927 | 17.22% |
| 2024-11-06 | 15.98 | 15.64 | 0.36 | 2.36% | 15.06 | 16.75 | 998078 | 159049 | 21.40% |
| 2024-11-05 | 13.59 | 15.28 | 0.76 | 5.23% | 13.59 | 15.90 | 938110 | 140871 | 20.11% |
| 2024-11-04 | 14.50 | 14.52 | 0.29 | 2.04% | 14.23 | 15.65 | 927005 | 140148 | 19.87% |
| 2024-11-01 | 16.89 | 14.23 | -1.12 | -7.30% | 13.92 | 16.89 | 1184050 | 184195 | 25.38% |
| 2024-10-31 | 15.35 | 15.35 | 1.40 | 10.04% | 15.35 | 15.35 | 36254 | 5564 | 0.78% |
| 2024-10-30 | 13.50 | 13.95 | 1.27 | 10.02% | 12.95 | 13.95 | 623866 | 84731 | 13.37% |
| 2024-10-29 | 12.68 | 12.68 | 1.15 | 9.97% | 12.68 | 12.68 | 73927 | 9373 | 1.58% |
| 2024-10-28 | 11.38 | 11.53 | 1.05 | 10.02% | 11.09 | 11.53 | 222929 | 25495 | 4.78% |
| 2024-10-25 | 10.28 | 10.48 | 0.30 | 2.95% | 10.20 | 10.84 | 381709 | 40334 | 8.18% |
| 2024-10-24 | 10.50 | 10.18 | -0.17 | -1.64% | 10.03 | 10.52 | 319888 | 32730 | 6.86% |
| 2024-10-23 | 10.00 | 10.35 | 0.33 | 3.29% | 9.88 | 10.46 | 412562 | 42118 | 8.84% |
| 2024-10-22 | 9.79 | 10.02 | 0.31 | 3.19% | 9.73 | 10.17 | 298091 | 29769 | 6.39% |
| 2024-10-21 | 9.74 | 9.71 | 0.09 | 0.94% | 9.55 | 9.87 | 230176 | 22341 | 4.93% |
| 2024-10-18 | 9.19 | 9.62 | 0.43 | 4.68% | 9.10 | 9.76 | 267106 | 25355 | 5.73% |
| 2024-10-17 | 9.38 | 9.19 | -0.23 | -2.44% | 9.19 | 9.51 | 191347 | 17866 | 4.10% |
| 2024-10-16 | 9.42 | 9.42 | -0.27 | -2.79% | 9.30 | 9.60 | 200175 | 18884 | 4.29% |
| 2024-10-15 | 9.99 | 9.69 | -0.28 | -2.81% | 9.68 | 10.10 | 247183 | 24347 | 5.30% |
| 2024-10-14 | 9.55 | 9.97 | 0.42 | 4.40% | 9.30 | 10.00 | 316011 | 31082 | 6.77% |
| 2024-10-11 | 9.29 | 9.55 | 0.24 | 2.58% | 9.15 | 9.85 | 259158 | 24792 | 5.56% |
| 2024-10-10 | 9.38 | 9.31 | -0.41 | -4.22% | 9.03 | 9.73 | 268448 | 25120 | 5.75% |
| 2024-10-09 | 10.50 | 9.72 | -1.08 | -10.00% | 9.72 | 10.55 | 338560 | 33647 | 7.26% |
| 2024-10-08 | 11.30 | 10.80 | 0.49 | 4.75% | 10.01 | 11.34 | 543548 | 58333 | 11.65% |
| 2024-09-30 | 10.30 | 10.31 | 0.77 | 8.07% | 9.56 | 10.44 | 541836 | 54514 | 11.62% |
| 2024-09-27 | 9.21 | 9.54 | 0.42 | 4.61% | 9.15 | 9.56 | 251803 | 23613 | 5.40% |
| 2024-09-26 | 8.86 | 9.12 | 0.16 | 1.79% | 8.81 | 9.13 | 274682 | 24708 | 5.89% |
| 2024-09-25 | 9.06 | 8.96 | -0.09 | -0.99% | 8.91 | 9.25 | 337447 | 30669 | 7.23% |
| 2024-09-24 | 9.16 | 9.05 | -0.11 | -1.20% | 8.73 | 9.23 | 324210 | 29150 | 6.95% |
| 2024-09-23 | 8.99 | 9.16 | 0.07 | 0.77% | 8.82 | 9.30 | 323476 | 29371 | 6.93% |
| 2024-09-20 | 9.02 | 9.09 | 0.00 | 0.00% | 8.90 | 9.17 | 309016 | 27946 | 6.62% |
| 2024-09-19 | 8.87 | 9.09 | 0.13 | 1.45% | 8.75 | 9.40 | 418132 | 37800 | 8.96% |
| 2024-09-18 | 8.60 | 8.96 | 0.24 | 2.75% | 8.48 | 9.15 | 439684 | 39213 | 9.43% |
| 2024-09-13 | 9.00 | 8.72 | 0.04 | 0.46% | 8.63 | 9.16 | 562981 | 50055 | 12.07% |
| 2024-09-12 | 7.97 | 8.68 | 0.79 | 10.01% | 7.96 | 8.68 | 176839 | 15240 | 3.79% |
| 2024-09-11 | 8.06 | 7.89 | -0.25 | -3.07% | 7.84 | 8.07 | 176817 | 13998 | 3.79% |
| 2024-09-10 | 8.50 | 8.14 | -0.46 | -5.35% | 8.03 | 8.50 | 280533 | 22923 | 6.01% |
| 2024-09-09 | 8.15 | 8.60 | 0.43 | 5.26% | 8.12 | 8.85 | 387527 | 32721 | 8.31% |
| 2024-09-06 | 8.08 | 8.17 | 0.09 | 1.11% | 8.04 | 8.49 | 316820 | 26219 | 6.79% |
| 2024-09-05 | 8.11 | 8.08 | -0.08 | -0.98% | 8.01 | 8.20 | 227882 | 18413 | 4.89% |
| 2024-09-04 | 8.19 | 8.16 | 0.07 | 0.87% | 7.85 | 8.55 | 460917 | 37740 | 9.88% |
| 2024-09-03 | 7.36 | 8.09 | 0.74 | 10.07% | 7.35 | 8.09 | 278159 | 21852 | 5.96% |
| 2024-09-02 | 7.54 | 7.35 | -0.20 | -2.65% | 7.34 | 7.61 | 71045 | 5283 | 1.52% |
| 2024-08-30 | 7.40 | 7.55 | 0.17 | 2.30% | 7.37 | 7.68 | 101737 | 7686 | 2.18% |
| 2024-08-29 | 7.17 | 7.38 | 0.21 | 2.93% | 7.12 | 7.43 | 88291 | 6461 | 1.89% |
| 2024-08-28 | 7.24 | 7.17 | -0.07 | -0.97% | 7.13 | 7.28 | 60925 | 4382 | 1.31% |
| 2024-08-27 | 7.46 | 7.24 | -0.29 | -3.85% | 7.23 | 7.46 | 89677 | 6551 | 1.92% |
| 2024-08-26 | 7.44 | 7.53 | 0.09 | 1.21% | 7.32 | 7.53 | 77123 | 5759 | 1.65% |
| 2024-08-23 | 7.41 | 7.44 | 0.03 | 0.40% | 7.30 | 7.51 | 83129 | 6170 | 1.78% |
| 2024-08-22 | 7.62 | 7.41 | -0.21 | -2.76% | 7.35 | 7.68 | 116569 | 8709 | 2.50% |
| 2024-08-21 | 7.85 | 7.62 | -0.39 | -4.87% | 7.60 | 7.89 | 189787 | 14628 | 4.07% |
| 2024-08-20 | 8.83 | 8.01 | -0.78 | -8.87% | 7.99 | 8.83 | 326275 | 26629 | 6.99% |
| 2024-08-19 | 8.97 | 8.79 | -0.25 | -2.77% | 8.70 | 9.07 | 258823 | 22853 | 5.55% |
| 2024-08-16 | 8.67 | 9.04 | 0.36 | 4.15% | 8.60 | 9.37 | 367533 | 32890 | 7.88% |
| 2024-08-15 | 8.79 | 8.68 | -0.19 | -2.14% | 8.57 | 8.92 | 242471 | 21095 | 5.20% |
| 2024-08-14 | 8.29 | 8.87 | 0.62 | 7.52% | 8.19 | 9.08 | 309170 | 27032 | 6.63% |
| 2024-08-13 | 8.23 | 8.25 | 0.01 | 0.12% | 8.10 | 8.30 | 50392 | 4125 | 1.08% |