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 | 16.00 | 16.18 | 0.11 | 0.68% | 15.25 | 17.68 | 295952 | 47797 | 12.53% |
| 2024-11-20 | 14.48 | 16.07 | 1.46 | 9.99% | 14.48 | 16.07 | 211261 | 32828 | 8.94% |
| 2024-11-19 | 13.90 | 14.61 | 0.61 | 4.36% | 13.67 | 14.68 | 114216 | 16136 | 4.84% |
| 2024-11-18 | 14.39 | 14.00 | 0.08 | 0.57% | 13.60 | 14.66 | 113827 | 16036 | 4.82% |
| 2024-11-15 | 14.20 | 13.92 | -0.32 | -2.25% | 13.80 | 14.79 | 124972 | 17878 | 5.29% |
| 2024-11-14 | 14.88 | 14.24 | -0.76 | -5.07% | 14.18 | 15.11 | 116009 | 16920 | 4.91% |
| 2024-11-13 | 15.53 | 15.00 | -0.20 | -1.32% | 14.37 | 15.77 | 158049 | 23601 | 6.69% |
| 2024-11-12 | 15.51 | 15.20 | -1.23 | -7.49% | 15.09 | 16.63 | 240395 | 37896 | 10.18% |
| 2024-11-11 | 16.43 | 16.43 | -1.82 | -9.97% | 16.43 | 16.79 | 64817 | 10657 | 2.74% |
| 2024-11-08 | 20.52 | 18.25 | -0.40 | -2.14% | 17.46 | 20.52 | 401670 | 76145 | 17.01% |
| 2024-11-07 | 18.65 | 18.65 | 1.70 | 10.03% | 18.65 | 18.65 | 4274 | 797 | 0.18% |
| 2024-11-06 | 16.95 | 16.95 | 1.54 | 9.99% | 16.95 | 16.95 | 7535 | 1277 | 0.32% |
| 2024-11-05 | 15.41 | 15.41 | 1.40 | 9.99% | 15.41 | 15.41 | 1200 | 184 | 0.05% |
| 2024-11-04 | 14.01 | 14.01 | 1.27 | 9.97% | 14.01 | 14.01 | 2161 | 302 | 0.09% |
| 2024-11-01 | 12.74 | 12.74 | 1.16 | 10.02% | 12.74 | 12.74 | 2773 | 353 | 0.12% |
| 2024-10-17 | 10.50 | 11.58 | 1.05 | 9.97% | 10.50 | 11.58 | 118646 | 13322 | 5.02% |
| 2024-10-16 | 10.41 | 10.53 | 0.01 | 0.10% | 10.32 | 10.75 | 75161 | 7895 | 3.18% |
| 2024-10-15 | 10.00 | 10.52 | 0.39 | 3.85% | 10.00 | 11.10 | 135637 | 14412 | 5.74% |
| 2024-10-14 | 9.44 | 10.13 | 0.92 | 9.99% | 9.26 | 10.13 | 82012 | 8109 | 3.47% |
| 2024-10-11 | 9.50 | 9.21 | -0.33 | -3.46% | 9.10 | 9.66 | 50549 | 4739 | 2.14% |
| 2024-10-10 | 9.77 | 9.54 | -0.29 | -2.95% | 9.38 | 10.06 | 66672 | 6433 | 2.82% |
| 2024-10-09 | 10.60 | 9.83 | -1.09 | -9.98% | 9.83 | 10.60 | 79004 | 8007 | 3.35% |
| 2024-10-08 | 11.76 | 10.92 | 0.22 | 2.06% | 10.31 | 11.76 | 154294 | 16960 | 6.53% |
| 2024-09-30 | 10.21 | 10.70 | 0.68 | 6.79% | 10.09 | 10.88 | 159336 | 16673 | 6.75% |
| 2024-09-27 | 9.96 | 10.02 | 0.08 | 0.80% | 9.62 | 10.50 | 117488 | 11566 | 4.97% |
| 2024-09-26 | 9.50 | 9.94 | 0.64 | 6.88% | 9.36 | 10.12 | 182745 | 17624 | 7.74% |
| 2024-09-25 | 8.51 | 9.30 | 0.85 | 10.06% | 8.51 | 9.30 | 130652 | 12047 | 5.53% |
| 2024-09-24 | 8.12 | 8.45 | 0.33 | 4.06% | 8.05 | 8.56 | 52696 | 4368 | 2.23% |
| 2024-09-23 | 8.28 | 8.12 | -0.21 | -2.52% | 8.05 | 8.41 | 50428 | 4122 | 2.14% |
| 2024-09-20 | 8.53 | 8.33 | -0.28 | -3.25% | 8.25 | 8.55 | 55693 | 4660 | 2.36% |
| 2024-09-19 | 8.66 | 8.61 | -0.17 | -1.94% | 8.40 | 8.78 | 60794 | 5210 | 2.57% |
| 2024-09-18 | 8.52 | 8.78 | 0.27 | 3.17% | 8.30 | 8.85 | 65916 | 5663 | 2.79% |
| 2024-09-13 | 8.88 | 8.51 | -0.36 | -4.06% | 8.43 | 9.12 | 72324 | 6303 | 3.06% |
| 2024-09-12 | 8.72 | 8.87 | 0.16 | 1.84% | 8.51 | 9.37 | 109089 | 9746 | 4.62% |
| 2024-09-11 | 8.58 | 8.71 | 0.13 | 1.52% | 8.40 | 8.82 | 69982 | 6041 | 2.96% |
| 2024-09-10 | 8.51 | 8.58 | -0.07 | -0.81% | 8.25 | 8.59 | 61745 | 5211 | 2.61% |
| 2024-09-09 | 8.29 | 8.65 | 0.39 | 4.72% | 8.17 | 8.79 | 105026 | 8969 | 4.45% |
| 2024-09-06 | 8.32 | 8.26 | -0.18 | -2.13% | 8.18 | 8.62 | 69129 | 5744 | 2.93% |
| 2024-09-05 | 8.55 | 8.44 | -0.38 | -4.31% | 8.33 | 8.56 | 88458 | 7482 | 3.75% |
| 2024-09-04 | 8.30 | 8.82 | 0.37 | 4.38% | 8.08 | 9.09 | 167924 | 14374 | 7.11% |
| 2024-09-03 | 8.47 | 8.45 | 0.18 | 2.18% | 8.17 | 9.05 | 205497 | 17528 | 8.70% |
| 2024-09-02 | 7.35 | 8.27 | 0.75 | 9.97% | 7.32 | 8.27 | 103835 | 8313 | 4.40% |
| 2024-08-30 | 7.27 | 7.52 | 0.15 | 2.04% | 7.20 | 7.65 | 73163 | 5464 | 3.10% |
| 2024-08-29 | 7.43 | 7.37 | -0.21 | -2.77% | 7.10 | 7.47 | 81212 | 5904 | 3.44% |
| 2024-08-28 | 8.00 | 7.58 | -0.37 | -4.65% | 7.42 | 8.06 | 76770 | 5845 | 3.25% |
| 2024-08-27 | 7.90 | 7.95 | 0.00 | 0.00% | 7.68 | 7.96 | 81604 | 6383 | 3.46% |
| 2024-08-26 | 8.05 | 7.95 | -0.17 | -2.09% | 7.74 | 8.05 | 97809 | 7687 | 4.14% |
| 2024-08-23 | 8.39 | 8.12 | 0.10 | 1.25% | 8.07 | 8.67 | 178872 | 14848 | 7.57% |
| 2024-08-22 | 7.22 | 8.02 | 0.73 | 10.01% | 7.22 | 8.02 | 94993 | 7260 | 4.02% |
| 2024-08-21 | 7.39 | 7.29 | -0.26 | -3.44% | 7.18 | 7.39 | 72795 | 5296 | 3.08% |
| 2024-08-20 | 7.96 | 7.55 | -0.41 | -5.15% | 7.39 | 7.96 | 109588 | 8257 | 4.64% |
| 2024-08-19 | 7.56 | 7.96 | 0.40 | 5.29% | 7.33 | 8.22 | 157394 | 12255 | 6.66% |
| 2024-08-16 | 7.51 | 7.56 | 0.17 | 2.30% | 7.51 | 8.12 | 185807 | 14463 | 7.87% |
| 2024-08-15 | 6.69 | 7.39 | 0.67 | 9.97% | 6.66 | 7.39 | 82977 | 5983 | 3.51% |
| 2024-08-14 | 6.55 | 6.72 | 0.13 | 1.97% | 6.52 | 7.08 | 45623 | 3078 | 1.93% |
| 2024-08-13 | 6.63 | 6.59 | -0.04 | -0.60% | 6.48 | 6.73 | 25610 | 1682 | 1.08% |