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 | 13.02 | 13.75 | 0.55 | 4.17% | 12.95 | 14.39 | 788964 | 109288 | 16.81% |
| 2024-11-20 | 12.90 | 13.20 | 0.01 | 0.08% | 12.79 | 13.47 | 513998 | 67362 | 10.95% |
| 2024-11-19 | 13.31 | 13.19 | -0.12 | -0.90% | 12.67 | 13.56 | 613356 | 80484 | 13.07% |
| 2024-11-18 | 12.46 | 13.31 | 0.84 | 6.74% | 11.81 | 13.35 | 679170 | 84921 | 14.47% |
| 2024-11-15 | 13.70 | 12.47 | -1.37 | -9.90% | 12.46 | 13.84 | 643495 | 83582 | 13.71% |
| 2024-11-14 | 14.65 | 13.84 | -0.81 | -5.53% | 13.80 | 14.79 | 412333 | 58601 | 8.79% |
| 2024-11-13 | 14.60 | 14.65 | 0.30 | 2.09% | 14.08 | 14.98 | 586809 | 85551 | 12.51% |
| 2024-11-12 | 14.88 | 14.35 | -0.57 | -3.82% | 14.18 | 14.88 | 596587 | 86069 | 12.71% |
| 2024-11-11 | 14.05 | 14.92 | 0.66 | 4.63% | 13.70 | 15.50 | 892825 | 130845 | 19.03% |
| 2024-11-08 | 13.80 | 14.26 | 0.36 | 2.59% | 13.65 | 14.49 | 827974 | 117579 | 17.65% |
| 2024-11-07 | 14.20 | 13.90 | -1.29 | -8.49% | 13.67 | 14.20 | 1097415 | 152077 | 23.39% |
| 2024-11-06 | 15.23 | 15.19 | 0.70 | 4.83% | 14.78 | 15.94 | 1467974 | 225722 | 31.29% |
| 2024-11-05 | 14.34 | 14.49 | 0.15 | 1.05% | 13.30 | 14.78 | 1315534 | 185790 | 28.04% |
| 2024-11-04 | 14.34 | 14.34 | -1.59 | -9.98% | 14.34 | 15.72 | 1199938 | 175696 | 25.57% |
| 2024-11-01 | 18.50 | 15.93 | -1.77 | -10.00% | 15.93 | 19.28 | 1737582 | 302707 | 37.03% |
| 2024-10-31 | 18.38 | 17.70 | 0.99 | 5.92% | 16.71 | 18.38 | 1441161 | 261946 | 30.71% |
| 2024-10-30 | 15.19 | 16.71 | 1.52 | 10.01% | 14.53 | 16.71 | 1299600 | 207430 | 27.70% |
| 2024-10-29 | 15.19 | 15.19 | 1.38 | 9.99% | 15.19 | 15.19 | 44936 | 6825 | 0.96% |
| 2024-10-28 | 13.81 | 13.81 | 1.26 | 10.04% | 13.81 | 13.81 | 31598 | 4363 | 0.67% |
| 2024-10-25 | 12.50 | 12.55 | 1.14 | 9.99% | 12.00 | 12.55 | 573252 | 70961 | 12.22% |
| 2024-10-24 | 11.41 | 11.41 | 1.04 | 10.03% | 11.19 | 11.41 | 579047 | 66022 | 12.34% |
| 2024-10-23 | 8.96 | 10.37 | 0.94 | 9.97% | 8.96 | 10.37 | 1287918 | 126066 | 27.45% |
| 2024-10-22 | 9.81 | 9.43 | 0.13 | 1.40% | 9.00 | 10.23 | 1745469 | 168227 | 37.20% |
| 2024-10-21 | 8.49 | 9.30 | 0.85 | 10.06% | 8.46 | 9.30 | 1043826 | 94136 | 22.25% |
| 2024-10-18 | 8.10 | 8.45 | 0.22 | 2.67% | 8.02 | 8.59 | 681887 | 57237 | 14.53% |
| 2024-10-17 | 8.09 | 8.23 | 0.09 | 1.11% | 8.08 | 8.59 | 596088 | 49775 | 12.70% |
| 2024-10-16 | 7.78 | 8.14 | 0.16 | 2.01% | 7.75 | 8.25 | 464997 | 37606 | 9.91% |
| 2024-10-15 | 7.97 | 7.98 | -0.08 | -0.99% | 7.82 | 8.26 | 462156 | 37245 | 9.85% |
| 2024-10-14 | 7.75 | 8.06 | 0.32 | 4.13% | 7.70 | 8.10 | 411836 | 32647 | 8.78% |
| 2024-10-11 | 7.84 | 7.74 | -0.14 | -1.78% | 7.60 | 8.00 | 355522 | 27642 | 7.58% |
| 2024-10-10 | 8.02 | 7.88 | -0.32 | -3.90% | 7.66 | 8.17 | 488739 | 38668 | 10.42% |
| 2024-10-09 | 8.87 | 8.20 | -0.91 | -9.99% | 8.20 | 8.87 | 618224 | 51627 | 13.18% |
| 2024-10-08 | 9.37 | 9.11 | 0.57 | 6.67% | 8.33 | 9.39 | 967846 | 86609 | 20.63% |
| 2024-09-30 | 8.16 | 8.54 | 0.59 | 7.42% | 7.95 | 8.62 | 824412 | 68736 | 17.57% |
| 2024-09-27 | 7.74 | 7.95 | 0.30 | 3.92% | 7.66 | 8.00 | 432423 | 33932 | 9.22% |
| 2024-09-26 | 7.44 | 7.65 | 0.21 | 2.82% | 7.41 | 7.65 | 460595 | 34894 | 9.82% |
| 2024-09-25 | 7.43 | 7.44 | 0.04 | 0.54% | 7.35 | 7.68 | 571973 | 43050 | 12.19% |
| 2024-09-24 | 6.95 | 7.40 | 0.48 | 6.94% | 6.91 | 7.54 | 630195 | 45357 | 13.43% |
| 2024-09-23 | 6.97 | 6.92 | -0.10 | -1.42% | 6.91 | 7.05 | 214302 | 14908 | 4.57% |
| 2024-09-20 | 7.17 | 7.02 | -0.15 | -2.09% | 6.96 | 7.17 | 281209 | 19775 | 5.99% |
| 2024-09-19 | 7.08 | 7.17 | 0.14 | 1.99% | 7.01 | 7.25 | 298126 | 21326 | 6.35% |
| 2024-09-18 | 7.16 | 7.03 | -0.14 | -1.95% | 6.91 | 7.20 | 254046 | 17889 | 5.41% |
| 2024-09-13 | 7.26 | 7.17 | -0.25 | -3.37% | 7.15 | 7.34 | 403184 | 28976 | 8.59% |
| 2024-09-12 | 7.17 | 7.42 | 0.25 | 3.49% | 7.15 | 7.77 | 606492 | 45350 | 12.93% |
| 2024-09-11 | 7.42 | 7.17 | -0.33 | -4.40% | 7.11 | 7.42 | 353947 | 25587 | 7.54% |
| 2024-09-10 | 7.44 | 7.50 | 0.11 | 1.49% | 7.35 | 7.54 | 366098 | 27337 | 7.80% |
| 2024-09-09 | 7.30 | 7.39 | -0.07 | -0.94% | 7.03 | 7.52 | 333240 | 24434 | 7.10% |
| 2024-09-06 | 7.26 | 7.46 | 0.17 | 2.33% | 7.26 | 7.62 | 578589 | 43288 | 12.33% |
| 2024-09-05 | 7.20 | 7.29 | 0.10 | 1.39% | 7.18 | 7.39 | 325279 | 23700 | 6.93% |
| 2024-09-04 | 7.20 | 7.19 | -0.06 | -0.83% | 7.08 | 7.35 | 315624 | 22666 | 6.73% |
| 2024-09-03 | 7.10 | 7.25 | 0.11 | 1.54% | 7.09 | 7.33 | 306580 | 22136 | 6.53% |
| 2024-09-02 | 7.37 | 7.14 | -0.23 | -3.12% | 7.13 | 7.47 | 388576 | 28369 | 8.28% |
| 2024-08-30 | 7.25 | 7.37 | 0.10 | 1.38% | 7.14 | 7.56 | 541000 | 40103 | 11.53% |
| 2024-08-29 | 7.02 | 7.27 | 0.20 | 2.83% | 6.93 | 7.48 | 481188 | 34926 | 10.25% |
| 2024-08-28 | 7.02 | 7.07 | -0.13 | -1.81% | 6.86 | 7.18 | 333387 | 23495 | 7.11% |
| 2024-08-27 | 7.72 | 7.20 | -0.68 | -8.63% | 7.09 | 7.72 | 698963 | 51185 | 14.90% |
| 2024-08-26 | 7.63 | 7.88 | 0.04 | 0.51% | 7.62 | 8.08 | 565934 | 44698 | 12.06% |
| 2024-08-23 | 8.42 | 7.84 | -0.52 | -6.22% | 7.83 | 8.50 | 678817 | 54523 | 14.47% |
| 2024-08-22 | 8.50 | 8.36 | -0.28 | -3.24% | 8.29 | 8.79 | 811900 | 68916 | 17.30% |
| 2024-08-21 | 7.95 | 8.64 | 0.53 | 6.54% | 7.81 | 8.76 | 981623 | 82871 | 20.92% |
| 2024-08-20 | 8.48 | 8.11 | -0.51 | -5.92% | 8.04 | 8.49 | 703142 | 57864 | 14.99% |
| 2024-08-19 | 8.08 | 8.62 | 0.24 | 2.86% | 8.03 | 9.00 | 1130692 | 96737 | 24.10% |
| 2024-08-16 | 7.95 | 8.38 | 0.31 | 3.84% | 7.62 | 8.85 | 961528 | 77163 | 20.49% |
| 2024-08-15 | 7.65 | 8.07 | 0.24 | 3.07% | 7.50 | 8.10 | 805337 | 63410 | 17.16% |
| 2024-08-14 | 7.80 | 7.83 | -0.05 | -0.63% | 7.80 | 8.06 | 667843 | 52928 | 14.23% |
| 2024-08-13 | 7.81 | 7.88 | 0.18 | 2.34% | 7.67 | 8.10 | 788465 | 62057 | 16.80% |