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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.63 | 12.16 | -0.59 | -4.63% | 12.12 | 12.90 | 94912 | 11893 | 4.33% |
| 2024-11-21 | 12.90 | 12.75 | -0.18 | -1.39% | 12.56 | 12.90 | 105168 | 13361 | 4.79% |
| 2024-11-20 | 12.57 | 12.93 | 0.25 | 1.97% | 12.50 | 13.08 | 96888 | 12421 | 4.42% |
| 2024-11-19 | 12.30 | 12.68 | 0.38 | 3.09% | 12.11 | 12.71 | 99672 | 12384 | 4.54% |
| 2024-11-18 | 13.06 | 12.30 | -0.57 | -4.43% | 12.15 | 13.30 | 128304 | 15967 | 5.85% |
| 2024-11-15 | 13.80 | 12.87 | -0.90 | -6.54% | 12.85 | 14.19 | 159643 | 21358 | 7.28% |
| 2024-11-14 | 14.87 | 13.77 | -1.11 | -7.46% | 13.73 | 15.13 | 156853 | 22427 | 7.15% |
| 2024-11-13 | 17.26 | 14.88 | -0.83 | -5.28% | 14.56 | 17.26 | 257806 | 40347 | 11.75% |
| 2024-11-12 | 14.80 | 15.71 | 1.43 | 10.01% | 14.60 | 15.71 | 118433 | 18213 | 5.40% |
| 2024-11-11 | 14.00 | 14.28 | 0.40 | 2.88% | 13.66 | 14.30 | 176581 | 24874 | 8.05% |
| 2024-11-08 | 13.53 | 13.88 | 0.34 | 2.51% | 13.53 | 14.11 | 164711 | 22749 | 7.51% |
| 2024-11-07 | 13.00 | 13.54 | 0.19 | 1.42% | 12.91 | 13.68 | 139068 | 18648 | 6.34% |
| 2024-11-06 | 13.87 | 13.35 | -0.52 | -3.75% | 13.18 | 13.98 | 207747 | 28212 | 9.47% |
| 2024-11-05 | 13.70 | 13.87 | 0.72 | 5.48% | 13.65 | 14.47 | 287655 | 40416 | 13.11% |
| 2024-11-04 | 12.51 | 13.15 | -0.75 | -5.40% | 12.51 | 13.52 | 249049 | 32604 | 11.35% |
| 2024-11-01 | 14.50 | 13.90 | -1.54 | -9.97% | 13.90 | 14.88 | 117428 | 16561 | 5.35% |
| 2024-10-31 | 15.66 | 15.44 | 0.04 | 0.26% | 14.99 | 16.85 | 410168 | 64550 | 18.70% |
| 2024-10-30 | 18.00 | 15.40 | -0.97 | -5.93% | 15.28 | 18.01 | 443323 | 75762 | 20.21% |
| 2024-10-29 | 15.18 | 16.37 | 1.49 | 10.01% | 14.90 | 16.37 | 160723 | 25665 | 7.33% |
| 2024-10-28 | 14.20 | 14.88 | 1.35 | 9.98% | 13.96 | 14.88 | 242266 | 35349 | 11.04% |
| 2024-10-25 | 12.90 | 13.53 | 1.23 | 10.00% | 12.70 | 13.53 | 320097 | 42144 | 14.59% |
| 2024-10-24 | 11.04 | 12.30 | 1.12 | 10.02% | 10.97 | 12.30 | 205674 | 24444 | 9.38% |
| 2024-10-23 | 11.40 | 11.18 | -0.42 | -3.62% | 11.10 | 11.73 | 149935 | 17061 | 6.84% |
| 2024-10-22 | 11.80 | 11.60 | -0.49 | -4.05% | 11.42 | 12.04 | 195250 | 22671 | 8.90% |
| 2024-10-21 | 11.30 | 12.09 | 0.82 | 7.28% | 11.23 | 12.40 | 287904 | 34454 | 13.12% |
| 2024-10-18 | 11.15 | 11.27 | 0.03 | 0.27% | 10.97 | 11.46 | 159415 | 17951 | 7.27% |
| 2024-10-17 | 10.90 | 11.24 | 0.23 | 2.09% | 10.90 | 11.55 | 186824 | 20947 | 8.52% |
| 2024-10-16 | 10.50 | 11.01 | 0.20 | 1.85% | 10.41 | 11.25 | 148271 | 16172 | 6.76% |
| 2024-10-15 | 10.90 | 10.81 | -0.11 | -1.01% | 10.75 | 11.39 | 218926 | 24199 | 9.98% |
| 2024-10-14 | 9.93 | 10.92 | 0.99 | 9.97% | 9.75 | 10.92 | 159500 | 16913 | 7.27% |
| 2024-10-11 | 9.98 | 9.93 | -0.04 | -0.40% | 9.73 | 10.39 | 79002 | 7991 | 3.60% |
| 2024-10-10 | 10.27 | 9.97 | -0.54 | -5.14% | 9.69 | 10.41 | 112438 | 11326 | 5.13% |
| 2024-10-09 | 11.23 | 10.51 | -1.17 | -10.02% | 10.51 | 11.29 | 118828 | 12731 | 5.42% |
| 2024-10-08 | 12.31 | 11.68 | 0.32 | 2.82% | 10.97 | 12.44 | 264376 | 30982 | 12.05% |
| 2024-09-30 | 10.78 | 11.36 | 0.74 | 6.97% | 10.40 | 11.46 | 310152 | 33916 | 14.14% |
| 2024-09-27 | 10.75 | 10.62 | -0.33 | -3.01% | 10.35 | 10.95 | 194616 | 20654 | 8.87% |
| 2024-09-26 | 10.52 | 10.95 | 0.71 | 6.93% | 10.16 | 11.18 | 289870 | 31027 | 13.21% |
| 2024-09-25 | 9.93 | 10.24 | 0.31 | 3.12% | 9.90 | 10.72 | 206342 | 21048 | 9.41% |
| 2024-09-24 | 9.85 | 9.93 | -0.16 | -1.59% | 9.71 | 10.25 | 192137 | 19108 | 8.76% |
| 2024-09-23 | 9.48 | 10.09 | 0.60 | 6.32% | 9.40 | 10.40 | 233379 | 23144 | 10.64% |
| 2024-09-20 | 9.75 | 9.49 | -0.14 | -1.45% | 9.35 | 10.30 | 234644 | 22766 | 10.70% |
| 2024-09-19 | 8.50 | 9.63 | 0.88 | 10.06% | 8.06 | 9.63 | 179541 | 16095 | 8.18% |
| 2024-09-18 | 9.46 | 8.75 | 0.15 | 1.74% | 8.66 | 9.46 | 150281 | 13615 | 6.85% |
| 2024-09-13 | 8.40 | 8.60 | 0.23 | 2.75% | 8.35 | 8.87 | 99230 | 8510 | 4.52% |
| 2024-09-12 | 8.39 | 8.37 | -0.02 | -0.24% | 8.35 | 8.51 | 32822 | 2768 | 1.50% |
| 2024-09-11 | 8.44 | 8.39 | -0.09 | -1.06% | 8.31 | 8.53 | 33478 | 2815 | 1.53% |
| 2024-09-10 | 8.62 | 8.48 | -0.14 | -1.62% | 8.36 | 8.64 | 45825 | 3871 | 2.09% |
| 2024-09-09 | 8.50 | 8.62 | 0.09 | 1.06% | 8.35 | 8.67 | 49794 | 4256 | 2.27% |
| 2024-09-06 | 8.68 | 8.53 | -0.22 | -2.51% | 8.50 | 8.78 | 58259 | 5019 | 2.66% |
| 2024-09-05 | 8.80 | 8.75 | -0.05 | -0.57% | 8.64 | 8.85 | 63303 | 5517 | 2.89% |
| 2024-09-04 | 8.87 | 8.80 | -0.13 | -1.46% | 8.69 | 8.91 | 79482 | 7004 | 3.62% |
| 2024-09-03 | 8.78 | 8.93 | -0.09 | -1.00% | 8.71 | 9.00 | 110549 | 9828 | 5.04% |
| 2024-09-02 | 9.51 | 9.02 | -0.59 | -6.14% | 8.88 | 9.60 | 200556 | 18320 | 9.14% |
| 2024-08-30 | 10.15 | 9.61 | 0.35 | 3.78% | 9.48 | 10.19 | 137075 | 13733 | 6.25% |
| 2024-08-29 | 8.16 | 9.26 | 0.84 | 9.98% | 8.16 | 9.26 | 121573 | 10742 | 5.54% |
| 2024-08-28 | 8.02 | 8.42 | 0.31 | 3.82% | 8.02 | 8.90 | 111999 | 9550 | 5.11% |
| 2024-08-27 | 8.24 | 8.11 | -0.20 | -2.41% | 8.02 | 8.31 | 45669 | 3715 | 2.08% |
| 2024-08-26 | 8.10 | 8.31 | 0.13 | 1.59% | 8.01 | 8.42 | 60753 | 5016 | 2.77% |
| 2024-08-23 | 8.36 | 8.18 | -0.18 | -2.15% | 8.05 | 8.45 | 82530 | 6758 | 3.76% |
| 2024-08-22 | 8.88 | 8.36 | -0.23 | -2.68% | 8.30 | 8.91 | 169555 | 14492 | 7.73% |
| 2024-08-21 | 7.76 | 8.59 | 0.78 | 9.99% | 7.73 | 8.59 | 65438 | 5401 | 2.98% |
| 2024-08-20 | 7.98 | 7.81 | -0.15 | -1.88% | 7.76 | 7.99 | 32124 | 2512 | 1.46% |
| 2024-08-19 | 8.02 | 7.96 | -0.11 | -1.36% | 7.95 | 8.10 | 27665 | 2213 | 1.26% |
| 2024-08-16 | 8.13 | 8.07 | -0.09 | -1.10% | 8.02 | 8.21 | 31489 | 2550 | 1.44% |
| 2024-08-15 | 8.02 | 8.16 | 0.06 | 0.74% | 7.99 | 8.17 | 34099 | 2763 | 1.55% |