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 | 14.50 | 14.62 | -0.21 | -1.42% | 14.50 | 15.39 | 820293 | 122312 | 22.40% |
| 2024-11-20 | 13.98 | 14.83 | 0.63 | 4.44% | 13.65 | 15.50 | 1000851 | 145043 | 27.33% |
| 2024-11-19 | 14.20 | 14.20 | -1.58 | -10.01% | 14.20 | 14.70 | 942270 | 134135 | 25.73% |
| 2024-11-18 | 15.90 | 15.78 | -1.75 | -9.98% | 15.78 | 16.61 | 364536 | 58417 | 9.95% |
| 2024-11-15 | 17.01 | 17.53 | 0.52 | 3.06% | 16.15 | 18.71 | 1506675 | 269503 | 41.14% |
| 2024-11-14 | 18.00 | 17.01 | -1.35 | -7.35% | 16.52 | 19.64 | 1558694 | 282343 | 42.56% |
| 2024-11-13 | 17.95 | 18.36 | 1.67 | 10.01% | 16.13 | 18.36 | 1555337 | 276552 | 42.47% |
| 2024-11-12 | 16.69 | 16.69 | 1.52 | 10.02% | 16.69 | 16.69 | 51587 | 8609 | 1.41% |
| 2024-11-11 | 14.68 | 15.17 | 1.38 | 10.01% | 14.28 | 15.17 | 351596 | 52576 | 9.60% |
| 2024-11-08 | 13.01 | 13.79 | 1.25 | 9.97% | 12.99 | 13.79 | 328024 | 44671 | 8.96% |
| 2024-11-07 | 11.90 | 12.54 | 0.61 | 5.11% | 11.73 | 12.75 | 404045 | 49939 | 11.03% |
| 2024-11-06 | 11.87 | 11.93 | 0.12 | 1.02% | 11.67 | 12.03 | 213633 | 25415 | 5.83% |
| 2024-11-05 | 11.36 | 11.81 | 0.39 | 3.42% | 11.33 | 11.87 | 187098 | 21913 | 5.11% |
| 2024-11-04 | 10.82 | 11.42 | 0.60 | 5.55% | 10.76 | 11.60 | 189990 | 21404 | 5.19% |
| 2024-11-01 | 11.76 | 10.82 | -1.01 | -8.54% | 10.80 | 11.78 | 260726 | 29130 | 7.12% |
| 2024-10-31 | 11.60 | 11.83 | 0.09 | 0.77% | 11.47 | 11.96 | 197472 | 23238 | 5.39% |
| 2024-10-30 | 11.80 | 11.74 | -0.22 | -1.84% | 11.54 | 12.02 | 207398 | 24357 | 5.66% |
| 2024-10-29 | 12.38 | 11.96 | -0.42 | -3.39% | 11.93 | 12.45 | 231778 | 28182 | 6.33% |
| 2024-10-28 | 11.99 | 12.38 | 0.51 | 4.30% | 11.90 | 12.40 | 239013 | 29144 | 6.53% |
| 2024-10-25 | 11.77 | 11.87 | 0.14 | 1.19% | 11.71 | 11.99 | 148281 | 17597 | 4.05% |
| 2024-10-24 | 11.95 | 11.73 | -0.28 | -2.33% | 11.63 | 11.95 | 151601 | 17833 | 4.14% |
| 2024-10-23 | 12.09 | 12.01 | -0.06 | -0.50% | 11.91 | 12.32 | 246591 | 29938 | 6.73% |
| 2024-10-22 | 12.04 | 12.07 | 0.05 | 0.42% | 11.77 | 12.24 | 240981 | 28850 | 6.58% |
| 2024-10-21 | 11.86 | 12.02 | 0.22 | 1.86% | 11.80 | 12.12 | 244288 | 29228 | 6.67% |
| 2024-10-18 | 11.41 | 11.80 | 0.28 | 2.43% | 11.25 | 12.07 | 246545 | 28765 | 6.73% |
| 2024-10-17 | 11.50 | 11.52 | 0.14 | 1.23% | 11.47 | 11.81 | 187223 | 21790 | 5.11% |
| 2024-10-16 | 11.14 | 11.38 | -0.09 | -0.78% | 11.14 | 11.59 | 127484 | 14499 | 3.48% |
| 2024-10-15 | 11.88 | 11.47 | -0.41 | -3.45% | 11.43 | 12.02 | 176056 | 20673 | 4.81% |
| 2024-10-14 | 11.33 | 11.88 | 0.71 | 6.36% | 11.02 | 11.91 | 227533 | 26209 | 6.21% |
| 2024-10-11 | 11.95 | 11.17 | -0.88 | -7.30% | 10.99 | 11.95 | 216062 | 24661 | 5.90% |
| 2024-10-10 | 12.33 | 12.05 | -0.29 | -2.35% | 11.98 | 12.82 | 242456 | 29936 | 6.62% |
| 2024-10-09 | 13.57 | 12.34 | -1.36 | -9.93% | 12.33 | 13.57 | 380161 | 49092 | 10.38% |
| 2024-10-08 | 13.70 | 13.70 | 1.25 | 10.04% | 12.48 | 13.70 | 505680 | 67558 | 13.81% |
| 2024-09-30 | 11.83 | 12.45 | 1.13 | 9.98% | 11.32 | 12.45 | 492324 | 59143 | 13.44% |
| 2024-09-27 | 10.84 | 11.32 | 0.63 | 5.89% | 10.75 | 11.33 | 262676 | 28939 | 7.17% |
| 2024-09-26 | 10.38 | 10.69 | 0.14 | 1.33% | 10.38 | 10.74 | 282083 | 29915 | 7.70% |
| 2024-09-25 | 10.64 | 10.55 | -0.21 | -1.95% | 10.50 | 11.05 | 438525 | 47231 | 11.97% |
| 2024-09-24 | 10.17 | 10.76 | 0.39 | 3.76% | 9.96 | 11.38 | 485650 | 50624 | 13.26% |
| 2024-09-23 | 9.84 | 10.37 | 0.57 | 5.82% | 9.77 | 10.77 | 464055 | 47413 | 12.67% |
| 2024-09-20 | 9.56 | 9.80 | 0.23 | 2.40% | 9.52 | 9.88 | 269053 | 26230 | 7.35% |
| 2024-09-19 | 9.53 | 9.57 | 0.21 | 2.24% | 9.32 | 9.62 | 176020 | 16728 | 4.81% |
| 2024-09-18 | 9.46 | 9.36 | -0.10 | -1.06% | 9.20 | 9.68 | 140189 | 13130 | 3.83% |
| 2024-09-13 | 9.70 | 9.46 | -0.40 | -4.06% | 9.45 | 9.82 | 250925 | 24111 | 6.85% |
| 2024-09-12 | 9.78 | 9.86 | 0.07 | 0.72% | 9.66 | 10.00 | 367469 | 36159 | 10.03% |
| 2024-09-11 | 10.00 | 9.79 | -0.08 | -0.81% | 9.73 | 10.38 | 539736 | 53885 | 14.74% |
| 2024-09-10 | 9.08 | 9.87 | 0.90 | 10.03% | 8.85 | 9.87 | 307505 | 29482 | 8.40% |
| 2024-09-09 | 9.07 | 8.97 | -0.28 | -3.03% | 8.90 | 9.26 | 189415 | 17137 | 5.17% |
| 2024-09-06 | 9.03 | 9.25 | 0.28 | 3.12% | 8.84 | 9.87 | 280395 | 26470 | 7.66% |
| 2024-09-05 | 8.83 | 8.97 | 0.15 | 1.70% | 8.83 | 9.06 | 87724 | 7865 | 2.40% |
| 2024-09-04 | 8.80 | 8.82 | -0.06 | -0.68% | 8.76 | 8.94 | 71360 | 6323 | 1.95% |
| 2024-09-03 | 8.66 | 8.88 | 0.21 | 2.42% | 8.66 | 8.96 | 83995 | 7424 | 2.29% |
| 2024-09-02 | 8.91 | 8.67 | -0.26 | -2.91% | 8.67 | 8.98 | 67315 | 5929 | 1.84% |
| 2024-08-30 | 8.64 | 8.93 | 0.32 | 3.72% | 8.63 | 9.03 | 98100 | 8739 | 2.68% |
| 2024-08-29 | 8.49 | 8.61 | 0.12 | 1.41% | 8.36 | 8.65 | 51555 | 4414 | 1.41% |
| 2024-08-28 | 8.48 | 8.49 | 0.01 | 0.12% | 8.32 | 8.59 | 49714 | 4209 | 1.36% |
| 2024-08-27 | 8.65 | 8.48 | -0.17 | -1.97% | 8.47 | 8.76 | 60944 | 5224 | 1.66% |
| 2024-08-26 | 8.60 | 8.65 | 0.03 | 0.35% | 8.54 | 8.76 | 50517 | 4376 | 1.38% |
| 2024-08-23 | 8.53 | 8.62 | 0.09 | 1.06% | 8.51 | 8.74 | 69376 | 5989 | 1.89% |
| 2024-08-22 | 8.77 | 8.53 | -0.29 | -3.29% | 8.48 | 8.90 | 68486 | 5943 | 1.87% |
| 2024-08-21 | 8.81 | 8.82 | -0.05 | -0.56% | 8.80 | 9.00 | 53540 | 4760 | 1.46% |
| 2024-08-20 | 9.05 | 8.87 | -0.22 | -2.42% | 8.85 | 9.10 | 54670 | 4885 | 1.49% |
| 2024-08-19 | 9.05 | 9.09 | 0.03 | 0.33% | 9.00 | 9.23 | 58866 | 5371 | 1.61% |
| 2024-08-16 | 9.14 | 9.06 | -0.08 | -0.88% | 9.05 | 9.22 | 50685 | 4612 | 1.38% |
| 2024-08-15 | 8.90 | 9.14 | 0.22 | 2.47% | 8.80 | 9.17 | 82890 | 7506 | 2.26% |
| 2024-08-14 | 8.98 | 8.92 | -0.06 | -0.67% | 8.86 | 9.05 | 45623 | 4085 | 1.25% |