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 | 14.96 | 14.15 | -0.74 | -4.97% | 14.15 | 15.21 | 161644 | 23297 | 3.97% |
| 2024-11-20 | 14.89 | 14.89 | -0.78 | -4.98% | 14.89 | 15.60 | 164642 | 24648 | 4.05% |
| 2024-11-19 | 15.67 | 15.67 | -0.82 | -4.97% | 15.67 | 15.67 | 7922 | 1241 | 0.19% |
| 2024-11-18 | 16.49 | 16.49 | -0.87 | -5.01% | 16.49 | 18.07 | 129273 | 21873 | 3.18% |
| 2024-11-15 | 17.00 | 17.36 | 0.66 | 3.95% | 16.60 | 17.54 | 119991 | 20848 | 2.95% |
| 2024-11-14 | 15.80 | 16.70 | 0.80 | 5.03% | 15.63 | 16.70 | 96500 | 15891 | 2.37% |
| 2024-11-13 | 15.45 | 15.90 | 0.76 | 5.02% | 15.00 | 15.90 | 142744 | 22461 | 3.51% |
| 2024-11-12 | 14.42 | 15.14 | 0.72 | 4.99% | 14.35 | 15.14 | 77916 | 11707 | 1.92% |
| 2024-11-11 | 14.42 | 14.42 | 0.69 | 5.03% | 13.87 | 14.42 | 93749 | 13415 | 2.30% |
| 2024-11-08 | 14.80 | 13.73 | -0.50 | -3.51% | 13.58 | 14.80 | 187261 | 26440 | 4.60% |
| 2024-11-07 | 13.84 | 14.23 | 0.68 | 5.02% | 13.83 | 14.23 | 82316 | 11659 | 2.02% |
| 2024-11-06 | 13.54 | 13.55 | 0.65 | 5.04% | 13.10 | 13.55 | 94517 | 12760 | 2.32% |
| 2024-11-05 | 12.60 | 12.90 | 0.61 | 4.96% | 12.50 | 12.90 | 54119 | 6943 | 1.33% |
| 2024-11-04 | 11.71 | 12.29 | 0.59 | 5.04% | 11.70 | 12.29 | 72308 | 8729 | 1.78% |
| 2024-11-01 | 11.78 | 11.70 | 0.38 | 3.36% | 10.75 | 11.89 | 169176 | 19590 | 4.16% |
| 2024-10-31 | 11.09 | 11.32 | 0.54 | 5.01% | 10.80 | 11.32 | 128208 | 14259 | 3.15% |
| 2024-10-30 | 10.20 | 10.78 | 0.51 | 4.97% | 9.96 | 10.78 | 176021 | 18449 | 4.33% |
| 2024-10-29 | 9.98 | 10.27 | 0.49 | 5.01% | 9.83 | 10.27 | 168263 | 17029 | 4.14% |
| 2024-10-28 | 10.03 | 9.78 | -0.25 | -2.49% | 9.55 | 10.33 | 173581 | 17087 | 4.27% |
| 2024-10-25 | 9.66 | 10.03 | 0.46 | 4.81% | 9.46 | 10.04 | 129068 | 12603 | 3.17% |
| 2024-10-24 | 9.20 | 9.57 | 0.46 | 5.05% | 9.09 | 9.57 | 158517 | 15001 | 3.90% |
| 2024-10-23 | 8.70 | 9.11 | 0.43 | 4.95% | 8.64 | 9.11 | 76879 | 6888 | 1.89% |
| 2024-10-22 | 8.27 | 8.68 | 0.41 | 4.96% | 8.19 | 8.68 | 142191 | 12062 | 3.49% |
| 2024-10-21 | 8.16 | 8.27 | 0.11 | 1.35% | 8.01 | 8.50 | 173177 | 14339 | 4.26% |
| 2024-10-18 | 7.85 | 8.16 | 0.30 | 3.82% | 7.82 | 8.21 | 126859 | 10222 | 3.12% |
| 2024-10-17 | 7.76 | 7.86 | 0.09 | 1.16% | 7.63 | 7.90 | 88504 | 6864 | 2.18% |
| 2024-10-16 | 7.45 | 7.77 | 0.24 | 3.19% | 7.42 | 7.89 | 110968 | 8577 | 2.73% |
| 2024-10-15 | 7.70 | 7.53 | -0.06 | -0.79% | 7.31 | 7.89 | 207200 | 15621 | 5.09% |
| 2024-10-14 | 7.24 | 7.59 | 0.36 | 4.98% | 7.24 | 7.59 | 156664 | 11713 | 3.85% |
| 2024-10-11 | 7.99 | 7.23 | -0.38 | -4.99% | 7.23 | 7.99 | 144962 | 10893 | 3.56% |
| 2024-10-10 | 7.30 | 7.61 | 0.36 | 4.97% | 7.20 | 7.61 | 83225 | 6248 | 2.05% |
| 2024-10-09 | 6.91 | 7.25 | 0.35 | 5.07% | 6.69 | 7.25 | 195074 | 13832 | 4.79% |
| 2024-10-08 | 6.68 | 6.90 | 0.22 | 3.29% | 6.44 | 6.97 | 262083 | 17600 | 6.44% |
| 2024-09-30 | 6.81 | 6.68 | -0.17 | -2.48% | 6.51 | 6.81 | 281598 | 18779 | 6.92% |
| 2024-09-27 | 6.88 | 6.85 | -0.05 | -0.72% | 6.72 | 6.95 | 108619 | 7416 | 2.67% |
| 2024-09-26 | 6.69 | 6.90 | 0.17 | 2.53% | 6.66 | 7.07 | 178282 | 12322 | 4.38% |
| 2024-09-25 | 6.49 | 6.73 | 0.26 | 4.02% | 6.42 | 6.79 | 182468 | 12127 | 4.48% |
| 2024-09-24 | 6.50 | 6.47 | -0.13 | -1.97% | 6.47 | 6.64 | 164248 | 10782 | 4.04% |
| 2024-09-23 | 6.34 | 6.60 | 0.09 | 1.38% | 6.24 | 6.68 | 214192 | 13754 | 5.26% |
| 2024-09-20 | 6.91 | 6.51 | -0.18 | -2.69% | 6.46 | 6.98 | 238433 | 16072 | 5.86% |
| 2024-09-19 | 7.39 | 6.69 | -0.35 | -4.97% | 6.69 | 7.39 | 363435 | 25146 | 8.93% |
| 2024-09-18 | 7.04 | 7.04 | 0.34 | 5.07% | 7.04 | 7.04 | 9683 | 681 | 0.24% |
| 2024-09-13 | 6.70 | 6.70 | 0.32 | 5.02% | 6.70 | 6.70 | 14350 | 961 | 0.35% |
| 2024-09-12 | 6.38 | 6.38 | 0.30 | 4.93% | 6.38 | 6.38 | 15588 | 994 | 0.38% |
| 2024-09-11 | 6.08 | 6.08 | 0.29 | 5.01% | 6.08 | 6.08 | 15783 | 959 | 0.39% |
| 2024-09-09 | 5.83 | 5.79 | -0.01 | -0.17% | 5.68 | 5.94 | 51256 | 2964 | 1.26% |
| 2024-09-06 | 6.09 | 5.80 | -0.01 | -0.17% | 5.62 | 6.10 | 95640 | 5600 | 2.35% |
| 2024-09-05 | 5.81 | 5.81 | 0.28 | 5.06% | 5.81 | 5.81 | 19617 | 1139 | 0.48% |
| 2024-09-04 | 5.31 | 5.53 | 0.26 | 4.93% | 5.25 | 5.53 | 70427 | 3841 | 1.73% |
| 2024-09-03 | 5.02 | 5.27 | 0.25 | 4.98% | 5.02 | 5.27 | 58842 | 3059 | 1.45% |
| 2024-09-02 | 5.08 | 5.02 | -0.09 | -1.76% | 4.99 | 5.13 | 16732 | 846 | 0.41% |
| 2024-08-30 | 5.04 | 5.11 | 0.10 | 2.00% | 4.95 | 5.20 | 23095 | 1168 | 0.57% |
| 2024-08-29 | 5.00 | 5.01 | -0.02 | -0.40% | 4.95 | 5.04 | 13243 | 661 | 0.33% |
| 2024-08-28 | 5.04 | 5.03 | -0.01 | -0.20% | 4.93 | 5.10 | 11861 | 595 | 0.29% |
| 2024-08-27 | 5.16 | 5.04 | -0.19 | -3.63% | 4.97 | 5.23 | 36188 | 1826 | 0.89% |
| 2024-08-26 | 5.21 | 5.23 | -0.01 | -0.19% | 5.18 | 5.26 | 10559 | 551 | 0.26% |
| 2024-08-23 | 5.29 | 5.24 | -0.05 | -0.95% | 5.16 | 5.29 | 11592 | 605 | 0.28% |
| 2024-08-22 | 5.33 | 5.29 | -0.06 | -1.12% | 5.28 | 5.38 | 12360 | 659 | 0.30% |
| 2024-08-21 | 5.27 | 5.35 | 0.08 | 1.52% | 5.24 | 5.37 | 10765 | 572 | 0.26% |
| 2024-08-20 | 5.33 | 5.27 | -0.05 | -0.94% | 5.27 | 5.35 | 7328 | 387 | 0.18% |
| 2024-08-19 | 5.22 | 5.32 | 0.10 | 1.92% | 5.22 | 5.34 | 12707 | 672 | 0.31% |
| 2024-08-16 | 5.28 | 5.22 | -0.11 | -2.06% | 5.20 | 5.34 | 30746 | 1615 | 0.76% |