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 | 15.45 | 14.83 | -0.77 | -4.94% | 14.62 | 15.74 | 567526 | 85602 | 6.08% |
| 2024-11-20 | 15.04 | 15.60 | 0.85 | 5.76% | 14.69 | 15.81 | 912380 | 138938 | 9.78% |
| 2024-11-19 | 13.49 | 14.75 | 1.34 | 9.99% | 13.49 | 14.75 | 774184 | 112835 | 8.30% |
| 2024-11-18 | 14.64 | 13.41 | -1.08 | -7.45% | 13.37 | 14.88 | 398827 | 55400 | 4.27% |
| 2024-11-15 | 14.45 | 14.49 | -0.21 | -1.43% | 14.16 | 15.06 | 443313 | 64546 | 4.75% |
| 2024-11-14 | 14.24 | 14.70 | 0.46 | 3.23% | 13.90 | 15.28 | 585604 | 85696 | 6.28% |
| 2024-11-13 | 14.29 | 14.24 | -0.36 | -2.47% | 13.44 | 14.46 | 441401 | 61525 | 4.73% |
| 2024-11-12 | 14.99 | 14.60 | 0.12 | 0.83% | 14.49 | 15.33 | 796834 | 119207 | 8.54% |
| 2024-11-11 | 13.10 | 14.48 | 1.32 | 10.03% | 13.03 | 14.48 | 758722 | 107820 | 8.13% |
| 2024-11-08 | 12.71 | 13.16 | 0.23 | 1.78% | 12.35 | 13.50 | 692446 | 89103 | 7.42% |
| 2024-11-07 | 13.95 | 12.93 | -0.62 | -4.58% | 12.80 | 13.95 | 763079 | 100762 | 8.18% |
| 2024-11-06 | 12.77 | 13.55 | 0.55 | 4.23% | 11.88 | 14.30 | 1078206 | 141257 | 11.55% |
| 2024-10-29 | 12.52 | 13.00 | 0.58 | 4.67% | 12.52 | 13.52 | 741628 | 96831 | 7.95% |
| 2024-10-28 | 11.88 | 12.42 | 1.13 | 10.01% | 11.72 | 12.42 | 594490 | 72991 | 6.37% |
| 2024-10-25 | 11.47 | 11.29 | 0.50 | 4.63% | 10.95 | 11.59 | 573105 | 65227 | 6.14% |
| 2024-10-24 | 10.58 | 10.79 | 0.43 | 4.15% | 10.47 | 11.30 | 467818 | 50457 | 5.01% |
| 2024-10-23 | 10.22 | 10.36 | 0.17 | 1.67% | 10.09 | 10.64 | 233438 | 24232 | 2.50% |
| 2024-10-22 | 9.88 | 10.19 | 0.32 | 3.24% | 9.80 | 10.20 | 174401 | 17513 | 1.87% |
| 2024-10-21 | 10.04 | 9.87 | -0.04 | -0.40% | 9.80 | 10.10 | 194667 | 19391 | 2.09% |
| 2024-10-18 | 9.55 | 9.91 | 0.35 | 3.66% | 9.49 | 10.14 | 193575 | 18990 | 2.07% |
| 2024-10-17 | 9.80 | 9.56 | -0.13 | -1.34% | 9.54 | 9.94 | 129771 | 12643 | 1.39% |
| 2024-10-16 | 9.60 | 9.69 | -0.07 | -0.72% | 9.51 | 9.78 | 127696 | 12309 | 1.37% |
| 2024-10-15 | 10.03 | 9.76 | -0.39 | -3.84% | 9.76 | 10.12 | 154309 | 15339 | 1.65% |
| 2024-10-14 | 9.96 | 10.15 | 0.20 | 2.01% | 9.65 | 10.15 | 173770 | 17259 | 1.86% |
| 2024-10-11 | 10.50 | 9.95 | -0.51 | -4.88% | 9.85 | 10.50 | 197766 | 19969 | 2.12% |
| 2024-10-10 | 10.58 | 10.46 | -0.23 | -2.15% | 10.32 | 11.00 | 252200 | 26808 | 2.70% |
| 2024-10-09 | 11.61 | 10.69 | -1.17 | -9.87% | 10.67 | 11.61 | 336307 | 37263 | 3.60% |
| 2024-10-08 | 12.06 | 11.86 | 0.90 | 8.21% | 11.03 | 12.06 | 416356 | 48649 | 4.46% |
| 2024-09-30 | 10.54 | 10.96 | 1.00 | 10.04% | 10.38 | 10.96 | 370719 | 39989 | 3.97% |
| 2024-09-27 | 9.68 | 9.96 | 0.46 | 4.84% | 9.67 | 9.98 | 161380 | 15840 | 1.73% |
| 2024-09-26 | 9.08 | 9.50 | 0.41 | 4.51% | 9.06 | 9.50 | 193162 | 18022 | 2.07% |
| 2024-09-25 | 9.12 | 9.09 | -0.01 | -0.11% | 9.08 | 9.36 | 140625 | 12980 | 1.51% |
| 2024-09-24 | 8.88 | 9.10 | 0.27 | 3.06% | 8.74 | 9.11 | 142541 | 12802 | 1.53% |
| 2024-09-23 | 8.82 | 8.83 | 0.03 | 0.34% | 8.70 | 8.97 | 65714 | 5820 | 0.70% |
| 2024-09-20 | 8.91 | 8.80 | -0.10 | -1.12% | 8.72 | 9.08 | 101715 | 9018 | 1.09% |
| 2024-09-19 | 8.43 | 8.90 | 0.47 | 5.58% | 8.42 | 8.95 | 138823 | 12158 | 1.49% |
| 2024-09-18 | 8.39 | 8.43 | -0.02 | -0.24% | 8.30 | 8.50 | 50626 | 4246 | 0.54% |
| 2024-09-13 | 8.76 | 8.45 | -0.34 | -3.87% | 8.45 | 8.81 | 101089 | 8648 | 1.08% |
| 2024-09-12 | 8.86 | 8.79 | -0.06 | -0.68% | 8.79 | 9.03 | 66982 | 5963 | 0.72% |
| 2024-09-11 | 8.76 | 8.85 | 0.06 | 0.68% | 8.69 | 8.90 | 92396 | 8142 | 0.99% |
| 2024-09-10 | 8.80 | 8.79 | -0.05 | -0.57% | 8.67 | 8.92 | 108394 | 9531 | 1.16% |
| 2024-09-09 | 8.98 | 8.84 | -0.17 | -1.89% | 8.78 | 9.00 | 81805 | 7263 | 0.88% |
| 2024-09-06 | 9.26 | 9.01 | -0.22 | -2.38% | 9.00 | 9.32 | 68452 | 6231 | 0.73% |
| 2024-09-05 | 9.03 | 9.23 | 0.19 | 2.10% | 9.01 | 9.37 | 99965 | 9239 | 1.07% |
| 2024-09-04 | 8.95 | 9.04 | 0.03 | 0.33% | 8.88 | 9.17 | 98756 | 8927 | 1.06% |
| 2024-09-03 | 8.70 | 9.01 | 0.32 | 3.68% | 8.58 | 9.15 | 143007 | 12748 | 1.53% |
| 2024-09-02 | 8.95 | 8.69 | -0.29 | -3.23% | 8.68 | 8.99 | 112600 | 9920 | 1.21% |
| 2024-08-30 | 8.98 | 8.98 | -0.07 | -0.77% | 8.72 | 9.15 | 150708 | 13511 | 1.61% |
| 2024-08-29 | 8.71 | 9.05 | 0.32 | 3.67% | 8.66 | 9.10 | 89544 | 8029 | 0.96% |
| 2024-08-28 | 8.65 | 8.73 | 0.04 | 0.46% | 8.54 | 8.84 | 48618 | 4223 | 0.52% |
| 2024-08-27 | 8.92 | 8.69 | -0.20 | -2.25% | 8.68 | 8.92 | 53314 | 4662 | 0.57% |
| 2024-08-26 | 8.75 | 8.89 | 0.13 | 1.48% | 8.74 | 8.96 | 60983 | 5409 | 0.65% |
| 2024-08-23 | 8.67 | 8.76 | 0.06 | 0.69% | 8.64 | 8.78 | 46402 | 4045 | 0.50% |
| 2024-08-22 | 8.93 | 8.70 | -0.19 | -2.14% | 8.68 | 8.96 | 54602 | 4798 | 0.59% |
| 2024-08-21 | 8.82 | 8.89 | 0.05 | 0.57% | 8.77 | 8.99 | 62892 | 5602 | 0.67% |
| 2024-08-20 | 8.96 | 8.84 | -0.16 | -1.78% | 8.79 | 9.02 | 58157 | 5160 | 0.62% |
| 2024-08-19 | 9.03 | 9.00 | -0.03 | -0.33% | 8.97 | 9.18 | 70812 | 6423 | 0.76% |
| 2024-08-16 | 9.22 | 9.03 | -0.23 | -2.48% | 9.02 | 9.28 | 86460 | 7867 | 0.93% |
| 2024-08-15 | 9.13 | 9.26 | 0.07 | 0.76% | 9.06 | 9.41 | 86208 | 7971 | 0.92% |
| 2024-08-14 | 9.40 | 9.19 | -0.20 | -2.13% | 9.16 | 9.43 | 66994 | 6190 | 0.72% |
| 2024-08-13 | 9.36 | 9.39 | -0.04 | -0.42% | 9.29 | 9.46 | 54827 | 5136 | 0.59% |