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 | 15.13 | 14.74 | -0.45 | -2.96% | 14.51 | 15.76 | 724472 | 109214 | 13.63% |
| 2024-11-20 | 14.55 | 15.19 | 0.63 | 4.33% | 14.30 | 15.73 | 778971 | 116469 | 14.66% |
| 2024-11-19 | 14.47 | 14.56 | -1.52 | -9.45% | 14.47 | 15.20 | 997650 | 145364 | 18.77% |
| 2024-11-18 | 18.00 | 16.08 | -1.79 | -10.02% | 16.08 | 18.20 | 183322 | 30719 | 3.45% |
| 2024-11-15 | 18.30 | 17.87 | -0.60 | -3.25% | 17.37 | 19.22 | 932414 | 168522 | 17.54% |
| 2024-11-14 | 17.04 | 18.47 | 1.23 | 7.13% | 16.76 | 18.91 | 1107825 | 201795 | 20.84% |
| 2024-11-13 | 17.27 | 17.24 | 0.60 | 3.61% | 16.15 | 17.93 | 856354 | 145628 | 16.11% |
| 2024-11-12 | 15.60 | 16.64 | 0.89 | 5.65% | 15.39 | 17.33 | 918102 | 151680 | 17.27% |
| 2024-11-11 | 15.80 | 15.75 | 0.10 | 0.64% | 14.81 | 16.44 | 934064 | 147719 | 17.57% |
| 2024-11-08 | 14.23 | 15.65 | 1.42 | 9.98% | 14.19 | 15.65 | 879989 | 132013 | 16.56% |
| 2024-11-07 | 14.67 | 14.23 | -0.85 | -5.64% | 13.99 | 15.00 | 916855 | 132014 | 17.25% |
| 2024-11-06 | 14.92 | 15.08 | -0.31 | -2.01% | 14.64 | 15.88 | 1072473 | 163179 | 20.18% |
| 2024-11-05 | 14.91 | 15.39 | -0.97 | -5.93% | 14.91 | 16.40 | 1443600 | 224742 | 27.16% |
| 2024-11-04 | 16.36 | 16.36 | -1.82 | -10.01% | 16.36 | 16.36 | 204518 | 33459 | 3.85% |
| 2024-11-01 | 18.68 | 18.18 | -2.02 | -10.00% | 18.18 | 19.52 | 411968 | 76317 | 7.75% |
| 2024-10-31 | 20.49 | 20.20 | 0.01 | 0.05% | 18.85 | 22.21 | 2174879 | 459901 | 40.92% |
| 2024-10-30 | 20.19 | 20.19 | 1.84 | 10.03% | 18.90 | 20.19 | 1379883 | 274939 | 25.96% |
| 2024-10-29 | 18.30 | 18.35 | 0.88 | 5.04% | 17.80 | 19.22 | 1623221 | 307006 | 30.54% |
| 2024-10-28 | 17.47 | 17.47 | 1.59 | 10.01% | 17.01 | 17.47 | 537259 | 93756 | 10.11% |
| 2024-10-25 | 15.88 | 15.88 | 1.44 | 9.97% | 15.88 | 15.88 | 26273 | 4172 | 0.53% |
| 2024-10-24 | 14.17 | 14.44 | 1.31 | 9.98% | 14.11 | 14.44 | 325548 | 46743 | 6.60% |
| 2024-10-23 | 12.31 | 13.13 | 0.05 | 0.38% | 12.00 | 14.34 | 1782685 | 235439 | 36.16% |
| 2024-10-22 | 12.50 | 13.08 | 1.19 | 10.01% | 12.07 | 13.08 | 1729364 | 220647 | 38.37% |
| 2024-10-21 | 11.89 | 11.89 | 1.08 | 9.99% | 11.84 | 11.89 | 790804 | 94020 | 17.54% |
| 2024-10-18 | 10.81 | 10.81 | 0.98 | 9.97% | 10.81 | 10.81 | 95743 | 10349 | 2.12% |
| 2024-10-17 | 9.83 | 9.83 | 0.89 | 9.96% | 9.83 | 9.83 | 21766 | 2139 | 0.48% |
| 2024-10-16 | 8.94 | 8.94 | 0.81 | 9.96% | 8.94 | 8.94 | 10265 | 917 | 0.23% |
| 2024-10-15 | 8.13 | 8.13 | 0.74 | 10.01% | 8.13 | 8.13 | 20698 | 1682 | 0.46% |
| 2024-09-30 | 7.35 | 7.39 | 0.60 | 8.84% | 7.00 | 7.47 | 331310 | 24203 | 7.35% |
| 2024-09-27 | 6.56 | 6.79 | 0.26 | 3.98% | 6.53 | 6.82 | 98286 | 6575 | 2.18% |
| 2024-09-26 | 6.22 | 6.53 | 0.31 | 4.98% | 6.22 | 6.61 | 172694 | 11121 | 3.83% |
| 2024-09-25 | 6.20 | 6.22 | 0.02 | 0.32% | 6.17 | 6.42 | 134684 | 8498 | 2.99% |
| 2024-09-24 | 6.08 | 6.20 | 0.10 | 1.64% | 6.05 | 6.25 | 90260 | 5557 | 2.00% |
| 2024-09-23 | 6.04 | 6.10 | 0.00 | 0.00% | 6.01 | 6.26 | 82346 | 5056 | 1.83% |
| 2024-09-20 | 5.90 | 6.10 | 0.22 | 3.74% | 5.86 | 6.28 | 141540 | 8609 | 3.14% |
| 2024-09-19 | 5.70 | 5.88 | 0.18 | 3.16% | 5.66 | 5.94 | 87286 | 5071 | 1.94% |
| 2024-09-18 | 5.65 | 5.70 | 0.03 | 0.53% | 5.55 | 5.83 | 86694 | 4949 | 1.92% |
| 2024-09-13 | 6.06 | 5.67 | -0.39 | -6.44% | 5.66 | 6.06 | 138539 | 8028 | 3.07% |
| 2024-09-12 | 6.13 | 6.06 | -0.04 | -0.66% | 5.95 | 6.14 | 62570 | 3786 | 1.39% |
| 2024-09-11 | 6.13 | 6.10 | -0.01 | -0.16% | 6.03 | 6.15 | 45646 | 2775 | 1.01% |
| 2024-09-10 | 6.00 | 6.11 | 0.08 | 1.33% | 5.90 | 6.24 | 104380 | 6326 | 2.32% |
| 2024-09-09 | 5.97 | 6.03 | 0.06 | 1.01% | 5.86 | 6.08 | 69813 | 4178 | 1.55% |
| 2024-09-06 | 6.13 | 5.97 | -0.20 | -3.24% | 5.95 | 6.13 | 114376 | 6872 | 2.54% |
| 2024-09-05 | 5.74 | 6.17 | 0.44 | 7.68% | 5.67 | 6.27 | 188836 | 11349 | 4.19% |
| 2024-09-04 | 5.78 | 5.73 | -0.12 | -2.05% | 5.68 | 5.88 | 54499 | 3137 | 1.21% |
| 2024-09-03 | 5.80 | 5.85 | 0.05 | 0.86% | 5.75 | 5.88 | 48767 | 2836 | 1.08% |
| 2024-09-02 | 5.88 | 5.80 | -0.07 | -1.19% | 5.78 | 6.06 | 83784 | 4954 | 1.86% |
| 2024-08-30 | 5.75 | 5.87 | 0.11 | 1.91% | 5.72 | 5.91 | 91220 | 5329 | 2.02% |
| 2024-08-29 | 5.70 | 5.76 | -0.01 | -0.17% | 5.63 | 5.82 | 90057 | 5167 | 2.00% |
| 2024-08-28 | 5.86 | 5.77 | -0.09 | -1.54% | 5.70 | 5.91 | 90052 | 5207 | 2.00% |
| 2024-08-27 | 5.70 | 5.86 | 0.19 | 3.35% | 5.68 | 6.10 | 199039 | 11720 | 4.42% |
| 2024-08-26 | 5.56 | 5.67 | 0.07 | 1.25% | 5.56 | 5.72 | 67661 | 3818 | 1.50% |
| 2024-08-23 | 5.56 | 5.60 | 0.00 | 0.00% | 5.50 | 5.67 | 65119 | 3623 | 1.44% |
| 2024-08-22 | 5.75 | 5.60 | -0.15 | -2.61% | 5.59 | 5.87 | 94590 | 5412 | 2.10% |
| 2024-08-21 | 5.70 | 5.75 | 0.00 | 0.00% | 5.68 | 5.88 | 88110 | 5091 | 1.95% |
| 2024-08-20 | 5.70 | 5.75 | 0.05 | 0.88% | 5.61 | 5.78 | 110404 | 6308 | 2.45% |
| 2024-08-19 | 5.68 | 5.70 | 0.10 | 1.79% | 5.58 | 5.82 | 124175 | 7086 | 2.75% |
| 2024-08-16 | 5.80 | 5.60 | -0.17 | -2.95% | 5.58 | 5.95 | 176053 | 10092 | 3.91% |
| 2024-08-15 | 5.87 | 5.77 | 0.12 | 2.12% | 5.68 | 5.98 | 233590 | 13528 | 5.18% |
| 2024-08-14 | 5.26 | 5.65 | 0.37 | 7.01% | 5.26 | 5.81 | 238903 | 13477 | 5.30% |
| 2024-08-13 | 5.24 | 5.28 | 0.04 | 0.76% | 5.18 | 5.30 | 29341 | 1534 | 0.65% |