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 | 14.68 | 14.87 | 0.19 | 1.29% | 14.47 | 15.17 | 113502 | 16824 | 3.39% |
| 2024-11-20 | 14.69 | 14.68 | -0.02 | -0.14% | 14.40 | 14.99 | 99944 | 14648 | 2.99% |
| 2024-11-19 | 14.00 | 14.70 | 0.60 | 4.26% | 13.88 | 15.00 | 120614 | 17306 | 3.61% |
| 2024-11-18 | 14.38 | 14.10 | -1.13 | -7.42% | 13.97 | 15.49 | 134364 | 19378 | 4.02% |
| 2024-11-15 | 15.20 | 15.23 | 0.04 | 0.26% | 14.99 | 16.00 | 126075 | 19569 | 3.77% |
| 2024-11-14 | 16.01 | 15.19 | -1.32 | -8.00% | 15.06 | 16.22 | 152631 | 23939 | 4.56% |
| 2024-11-13 | 16.61 | 16.51 | -0.43 | -2.54% | 16.50 | 17.18 | 137228 | 23020 | 4.10% |
| 2024-11-12 | 15.99 | 16.94 | 0.83 | 5.15% | 15.60 | 17.14 | 203594 | 33902 | 6.09% |
| 2024-11-11 | 15.92 | 16.11 | -0.57 | -3.42% | 15.15 | 16.49 | 185983 | 29246 | 5.56% |
| 2024-11-08 | 17.95 | 16.68 | -1.01 | -5.71% | 16.10 | 18.23 | 276903 | 47400 | 8.28% |
| 2024-11-07 | 15.70 | 17.69 | 1.61 | 10.01% | 15.50 | 17.69 | 309190 | 53177 | 9.24% |
| 2024-11-06 | 14.88 | 16.08 | 1.27 | 8.58% | 14.28 | 16.29 | 285012 | 43506 | 8.52% |
| 2024-11-05 | 14.30 | 14.81 | 0.23 | 1.58% | 13.79 | 15.01 | 210121 | 30634 | 6.28% |
| 2024-11-04 | 14.60 | 14.58 | -1.62 | -10.00% | 14.58 | 15.74 | 236696 | 35024 | 7.08% |
| 2024-11-01 | 17.10 | 16.20 | -1.80 | -10.00% | 16.20 | 18.70 | 257805 | 43547 | 7.71% |
| 2024-10-31 | 18.02 | 18.00 | -0.36 | -1.96% | 17.26 | 19.41 | 342006 | 64150 | 10.23% |
| 2024-10-30 | 16.99 | 18.36 | 0.32 | 1.77% | 16.24 | 19.66 | 405712 | 70703 | 12.13% |
| 2024-10-29 | 16.92 | 18.04 | 1.64 | 10.00% | 16.30 | 18.04 | 336220 | 58139 | 10.05% |
| 2024-10-28 | 15.00 | 16.40 | 1.49 | 9.99% | 14.70 | 16.40 | 352748 | 55562 | 10.55% |
| 2024-10-25 | 13.14 | 14.91 | 1.36 | 10.04% | 13.14 | 14.91 | 436702 | 63176 | 13.06% |
| 2024-10-24 | 13.85 | 13.55 | 0.24 | 1.80% | 12.02 | 14.64 | 472337 | 63898 | 14.12% |
| 2024-10-23 | 13.00 | 13.31 | 1.21 | 10.00% | 12.73 | 13.31 | 119110 | 15597 | 3.56% |
| 2024-10-22 | 10.88 | 12.10 | 1.10 | 10.00% | 10.84 | 12.10 | 217326 | 25554 | 6.50% |
| 2024-10-21 | 10.36 | 11.00 | 0.50 | 4.76% | 10.19 | 11.18 | 269970 | 28623 | 8.07% |
| 2024-10-18 | 9.90 | 10.50 | 0.31 | 3.04% | 9.70 | 11.02 | 253179 | 26176 | 7.57% |
| 2024-10-17 | 10.16 | 10.19 | -1.10 | -9.74% | 10.16 | 10.73 | 296424 | 30708 | 8.86% |
| 2024-10-16 | 10.45 | 11.29 | 0.84 | 8.04% | 10.20 | 11.49 | 354211 | 38732 | 10.59% |
| 2024-10-15 | 9.50 | 10.45 | 0.95 | 10.00% | 9.08 | 10.45 | 264225 | 26727 | 7.90% |
| 2024-10-14 | 9.00 | 9.50 | -0.11 | -1.14% | 9.00 | 9.90 | 148039 | 13934 | 4.43% |
| 2024-10-11 | 10.00 | 9.61 | -1.07 | -10.02% | 9.61 | 10.01 | 128439 | 12474 | 3.84% |
| 2024-10-10 | 10.71 | 10.68 | -0.44 | -3.96% | 10.01 | 12.05 | 318900 | 33472 | 9.53% |
| 2024-10-09 | 10.25 | 11.12 | 0.72 | 6.92% | 9.58 | 11.34 | 403933 | 42883 | 12.08% |
| 2024-10-08 | 10.40 | 10.40 | 0.95 | 10.05% | 8.80 | 10.40 | 348734 | 34941 | 10.43% |
| 2024-09-30 | 9.45 | 9.45 | 0.86 | 10.01% | 9.45 | 9.45 | 15817 | 1494 | 0.47% |
| 2024-09-27 | 8.59 | 8.59 | 0.78 | 9.99% | 8.59 | 8.59 | 26610 | 2285 | 0.80% |
| 2024-09-26 | 7.21 | 7.81 | 0.71 | 10.00% | 7.10 | 7.81 | 195151 | 14741 | 5.83% |
| 2024-09-25 | 7.07 | 7.10 | -0.07 | -0.98% | 7.04 | 7.40 | 253161 | 18296 | 7.57% |
| 2024-09-24 | 7.00 | 7.17 | 0.11 | 1.56% | 6.78 | 7.77 | 347476 | 24962 | 10.39% |
| 2024-09-23 | 6.42 | 7.06 | 0.64 | 9.97% | 6.39 | 7.06 | 288338 | 19886 | 8.62% |
| 2024-09-20 | 5.90 | 6.42 | 0.58 | 9.93% | 5.90 | 6.42 | 214450 | 13518 | 6.41% |
| 2024-09-19 | 4.78 | 5.84 | 0.53 | 9.98% | 4.78 | 5.84 | 246985 | 13232 | 7.38% |
| 2024-09-18 | 5.31 | 5.31 | -0.59 | -10.00% | 5.31 | 5.31 | 13745 | 729 | 0.41% |
| 2024-09-13 | 5.90 | 5.90 | -0.65 | -9.92% | 5.90 | 5.90 | 21119 | 1246 | 0.63% |
| 2024-09-12 | 6.55 | 6.55 | -0.73 | -10.03% | 6.55 | 6.55 | 27509 | 1801 | 0.82% |
| 2024-09-11 | 7.48 | 7.28 | -0.54 | -6.91% | 7.21 | 7.73 | 168767 | 12497 | 5.05% |
| 2024-09-10 | 7.61 | 7.82 | 0.28 | 3.71% | 7.53 | 8.10 | 180992 | 14184 | 5.41% |
| 2024-09-09 | 7.48 | 7.54 | -0.07 | -0.92% | 7.38 | 7.65 | 59483 | 4471 | 1.78% |
| 2024-09-06 | 7.78 | 7.61 | -0.24 | -3.06% | 7.57 | 7.81 | 79839 | 6121 | 2.39% |
| 2024-09-05 | 7.78 | 7.85 | 0.07 | 0.90% | 7.75 | 8.00 | 96279 | 7561 | 2.88% |
| 2024-09-04 | 7.94 | 7.78 | -0.15 | -1.89% | 7.71 | 8.06 | 130974 | 10274 | 3.92% |
| 2024-09-03 | 7.69 | 7.93 | 0.35 | 4.62% | 7.60 | 8.15 | 186249 | 14655 | 5.57% |
| 2024-09-02 | 8.00 | 7.58 | -0.30 | -3.81% | 7.53 | 8.00 | 178651 | 13791 | 5.34% |
| 2024-08-30 | 7.16 | 7.88 | 0.72 | 10.06% | 7.07 | 7.88 | 140744 | 10577 | 4.21% |
| 2024-08-29 | 7.00 | 7.16 | 0.08 | 1.13% | 6.98 | 7.35 | 132456 | 9526 | 3.96% |
| 2024-08-28 | 7.23 | 7.08 | -0.26 | -3.54% | 7.06 | 7.28 | 97881 | 7004 | 2.93% |
| 2024-08-27 | 7.25 | 7.34 | 0.01 | 0.14% | 7.20 | 7.84 | 140028 | 10355 | 4.19% |
| 2024-08-26 | 7.42 | 7.33 | -0.10 | -1.35% | 7.23 | 7.54 | 105922 | 7790 | 3.17% |
| 2024-08-23 | 7.70 | 7.43 | -0.23 | -3.00% | 7.37 | 7.81 | 102377 | 7685 | 3.06% |
| 2024-08-22 | 7.92 | 7.66 | -0.31 | -3.89% | 7.59 | 7.92 | 129561 | 9991 | 3.87% |
| 2024-08-21 | 8.31 | 7.97 | -0.33 | -3.98% | 7.89 | 8.35 | 155419 | 12519 | 4.65% |
| 2024-08-20 | 8.04 | 8.30 | 0.00 | 0.00% | 8.04 | 8.76 | 200819 | 16956 | 6.00% |
| 2024-08-19 | 8.91 | 8.30 | -0.92 | -9.98% | 8.30 | 9.04 | 185390 | 15586 | 5.54% |
| 2024-08-16 | 9.24 | 9.22 | -0.30 | -3.15% | 8.90 | 9.95 | 291298 | 26961 | 8.71% |
| 2024-08-15 | 9.61 | 9.52 | -0.01 | -0.10% | 9.52 | 10.30 | 373325 | 36714 | 11.16% |