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 | 14.15 | 14.60 | 0.50 | 3.55% | 13.95 | 15.08 | 56539 | 8200 | 3.10% |
| 2024-11-20 | 13.53 | 14.10 | 0.53 | 3.91% | 13.10 | 14.20 | 37414 | 5169 | 2.05% |
| 2024-11-19 | 12.60 | 13.57 | 0.97 | 7.70% | 12.49 | 13.59 | 43259 | 5662 | 2.37% |
| 2024-11-18 | 13.05 | 12.60 | -0.26 | -2.02% | 12.45 | 13.35 | 34284 | 4409 | 1.88% |
| 2024-11-15 | 13.60 | 12.86 | -0.84 | -6.13% | 12.80 | 13.61 | 43345 | 5698 | 2.37% |
| 2024-11-14 | 13.89 | 13.70 | -0.35 | -2.49% | 13.60 | 14.55 | 41906 | 5864 | 2.30% |
| 2024-11-13 | 14.20 | 14.05 | -0.26 | -1.82% | 13.38 | 14.60 | 56058 | 7806 | 3.07% |
| 2024-11-12 | 14.10 | 14.31 | 0.32 | 2.29% | 13.80 | 14.80 | 80305 | 11540 | 4.40% |
| 2024-11-11 | 13.90 | 13.99 | 0.73 | 5.51% | 12.86 | 14.59 | 133875 | 18808 | 7.33% |
| 2024-11-08 | 12.29 | 13.26 | 1.21 | 10.04% | 11.76 | 13.26 | 84722 | 10553 | 4.64% |
| 2024-11-07 | 12.75 | 12.05 | -0.90 | -6.95% | 11.99 | 12.75 | 103713 | 12753 | 5.68% |
| 2024-11-06 | 12.11 | 12.95 | 1.07 | 9.01% | 12.00 | 13.07 | 149506 | 19043 | 8.19% |
| 2024-11-05 | 10.88 | 11.88 | 1.08 | 10.00% | 10.69 | 11.88 | 57290 | 6599 | 3.14% |
| 2024-11-04 | 10.41 | 10.80 | 0.32 | 3.05% | 10.06 | 10.88 | 47714 | 5034 | 2.61% |
| 2024-11-01 | 10.07 | 10.48 | 0.37 | 3.66% | 9.93 | 10.73 | 77844 | 8068 | 4.26% |
| 2024-10-31 | 9.50 | 10.11 | 0.65 | 6.87% | 9.43 | 10.17 | 50639 | 4983 | 2.77% |
| 2024-10-30 | 9.51 | 9.46 | -0.06 | -0.63% | 9.26 | 9.66 | 32524 | 3079 | 1.78% |
| 2024-10-29 | 9.98 | 9.52 | -0.50 | -4.99% | 9.51 | 10.35 | 45995 | 4475 | 2.52% |
| 2024-10-28 | 9.98 | 10.02 | 0.18 | 1.83% | 9.60 | 10.19 | 73568 | 7306 | 4.03% |
| 2024-10-25 | 9.21 | 9.84 | 0.72 | 7.89% | 9.11 | 9.98 | 84297 | 8083 | 4.62% |
| 2024-10-24 | 8.75 | 9.12 | 0.33 | 3.75% | 8.66 | 9.56 | 58878 | 5384 | 3.23% |
| 2024-10-23 | 8.71 | 8.79 | 0.04 | 0.46% | 8.71 | 8.88 | 21613 | 1900 | 1.18% |
| 2024-10-22 | 8.64 | 8.75 | 0.10 | 1.16% | 8.58 | 8.76 | 25561 | 2217 | 1.40% |
| 2024-10-21 | 8.66 | 8.65 | 0.05 | 0.58% | 8.55 | 8.73 | 24500 | 2114 | 1.34% |
| 2024-10-18 | 8.51 | 8.60 | 0.11 | 1.30% | 8.40 | 8.70 | 20944 | 1801 | 1.15% |
| 2024-10-17 | 8.62 | 8.49 | -0.09 | -1.05% | 8.47 | 8.69 | 15652 | 1343 | 0.86% |
| 2024-10-16 | 8.45 | 8.58 | 0.15 | 1.78% | 8.42 | 8.74 | 24985 | 2140 | 1.37% |
| 2024-10-15 | 8.51 | 8.43 | -0.18 | -2.09% | 8.41 | 8.69 | 14517 | 1238 | 0.80% |
| 2024-10-14 | 8.36 | 8.61 | 0.25 | 2.99% | 8.36 | 8.65 | 18731 | 1601 | 1.03% |
| 2024-10-11 | 8.73 | 8.36 | -0.40 | -4.57% | 8.30 | 8.76 | 20606 | 1747 | 1.13% |
| 2024-10-10 | 8.60 | 8.76 | 0.26 | 3.06% | 8.50 | 9.00 | 28717 | 2517 | 1.57% |
| 2024-10-09 | 9.02 | 8.50 | -0.81 | -8.70% | 8.49 | 9.08 | 44201 | 3897 | 2.42% |
| 2024-10-08 | 9.76 | 9.31 | 0.44 | 4.96% | 8.88 | 9.76 | 67255 | 6233 | 3.68% |
| 2024-09-30 | 8.54 | 8.87 | 0.63 | 7.65% | 8.32 | 9.00 | 58946 | 5132 | 3.23% |
| 2024-09-27 | 8.16 | 8.24 | 0.24 | 3.00% | 8.06 | 8.30 | 19524 | 1594 | 1.07% |
| 2024-09-26 | 7.85 | 8.00 | 0.15 | 1.91% | 7.79 | 8.02 | 17144 | 1358 | 0.94% |
| 2024-09-25 | 7.78 | 7.85 | 0.10 | 1.29% | 7.74 | 7.94 | 20745 | 1628 | 1.14% |
| 2024-09-24 | 7.54 | 7.75 | 0.21 | 2.79% | 7.54 | 7.77 | 14655 | 1121 | 0.80% |
| 2024-09-23 | 7.53 | 7.54 | -0.03 | -0.40% | 7.47 | 7.93 | 11157 | 844 | 0.61% |
| 2024-09-20 | 7.54 | 7.57 | 0.01 | 0.13% | 7.45 | 7.64 | 12874 | 967 | 0.71% |
| 2024-09-19 | 7.46 | 7.56 | 0.06 | 0.80% | 7.46 | 7.64 | 17018 | 1285 | 0.93% |
| 2024-09-18 | 7.55 | 7.50 | 0.10 | 1.35% | 7.24 | 7.60 | 20937 | 1549 | 1.15% |
| 2024-09-13 | 7.59 | 7.40 | -0.16 | -2.12% | 7.39 | 7.65 | 7647 | 572 | 0.42% |
| 2024-09-12 | 7.65 | 7.56 | -0.06 | -0.79% | 7.56 | 7.77 | 5339 | 408 | 0.29% |
| 2024-09-11 | 7.80 | 7.62 | -0.16 | -2.06% | 7.60 | 7.80 | 6031 | 464 | 0.33% |
| 2024-09-10 | 7.70 | 7.78 | 0.08 | 1.04% | 7.62 | 7.80 | 8546 | 660 | 0.47% |
| 2024-09-09 | 7.61 | 7.70 | 0.04 | 0.52% | 7.55 | 7.77 | 8135 | 625 | 0.45% |
| 2024-09-06 | 7.80 | 7.66 | -0.17 | -2.17% | 7.66 | 7.85 | 8266 | 639 | 0.45% |
| 2024-09-05 | 7.78 | 7.83 | 0.00 | 0.00% | 7.78 | 7.88 | 5818 | 454 | 0.32% |
| 2024-09-04 | 7.90 | 7.83 | -0.11 | -1.39% | 7.76 | 7.92 | 8910 | 697 | 0.49% |
| 2024-09-03 | 7.90 | 7.94 | 0.04 | 0.51% | 7.85 | 8.06 | 10105 | 803 | 0.55% |
| 2024-09-02 | 7.95 | 7.90 | -0.05 | -0.63% | 7.90 | 8.01 | 13259 | 1055 | 0.73% |
| 2024-08-30 | 7.79 | 7.95 | 0.18 | 2.32% | 7.74 | 8.09 | 22576 | 1801 | 1.24% |
| 2024-08-29 | 7.60 | 7.77 | 0.20 | 2.64% | 7.43 | 7.80 | 10071 | 773 | 0.55% |
| 2024-08-28 | 7.44 | 7.57 | 0.15 | 2.02% | 7.38 | 7.67 | 9063 | 685 | 0.50% |
| 2024-08-27 | 7.57 | 7.42 | -0.23 | -3.01% | 7.40 | 7.65 | 11302 | 848 | 0.62% |
| 2024-08-26 | 7.44 | 7.65 | 0.25 | 3.38% | 7.39 | 7.66 | 12147 | 922 | 0.67% |
| 2024-08-23 | 7.62 | 7.40 | -0.22 | -2.89% | 7.36 | 7.63 | 10673 | 794 | 0.58% |
| 2024-08-22 | 7.60 | 7.62 | -0.05 | -0.65% | 7.60 | 7.77 | 7299 | 560 | 0.40% |
| 2024-08-21 | 7.62 | 7.67 | 0.00 | 0.00% | 7.62 | 7.75 | 6578 | 505 | 0.36% |
| 2024-08-20 | 7.95 | 7.67 | -0.34 | -4.24% | 7.65 | 7.95 | 13360 | 1035 | 0.73% |
| 2024-08-19 | 7.91 | 8.01 | 0.10 | 1.26% | 7.88 | 8.08 | 15537 | 1239 | 0.85% |
| 2024-08-16 | 7.88 | 7.91 | 0.03 | 0.38% | 7.85 | 7.95 | 10763 | 849 | 0.59% |
| 2024-08-15 | 7.79 | 7.88 | 0.08 | 1.03% | 7.67 | 7.90 | 9250 | 723 | 0.51% |
| 2024-08-14 | 7.83 | 7.80 | -0.03 | -0.38% | 7.80 | 7.90 | 5700 | 447 | 0.31% |
| 2024-08-13 | 7.75 | 7.83 | 0.10 | 1.29% | 7.63 | 7.83 | 7716 | 597 | 0.42% |