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 | 14.35 | -0.44 | -2.97% | 14.10 | 15.81 | 256924 | 38408 | 10.77% |
| 2024-11-20 | 14.31 | 14.79 | -0.34 | -2.25% | 13.74 | 15.20 | 298743 | 43255 | 12.52% |
| 2024-11-19 | 16.79 | 15.13 | 0.97 | 6.85% | 14.21 | 16.79 | 431524 | 66775 | 18.08% |
| 2024-11-18 | 14.16 | 14.16 | 2.36 | 20.00% | 14.16 | 14.16 | 24064 | 3407 | 1.01% |
| 2024-11-04 | 11.56 | 11.80 | 0.23 | 1.99% | 11.36 | 11.84 | 45057 | 5260 | 1.89% |
| 2024-11-01 | 12.26 | 11.57 | -0.80 | -6.47% | 11.56 | 12.42 | 82598 | 9767 | 3.46% |
| 2024-10-31 | 11.99 | 12.37 | 0.22 | 1.81% | 11.75 | 12.53 | 86028 | 10487 | 3.60% |
| 2024-10-30 | 12.40 | 12.15 | -0.22 | -1.78% | 11.90 | 12.54 | 69879 | 8553 | 2.93% |
| 2024-10-29 | 13.11 | 12.37 | -0.68 | -5.21% | 12.36 | 13.15 | 90803 | 11538 | 3.80% |
| 2024-10-28 | 12.86 | 13.05 | 0.40 | 3.16% | 12.66 | 13.11 | 80078 | 10332 | 3.36% |
| 2024-10-25 | 12.40 | 12.65 | 0.32 | 2.60% | 12.23 | 12.84 | 72387 | 9100 | 3.03% |
| 2024-10-24 | 12.16 | 12.33 | 0.03 | 0.24% | 12.01 | 12.47 | 61505 | 7545 | 2.58% |
| 2024-10-23 | 11.98 | 12.30 | 0.06 | 0.49% | 11.98 | 12.68 | 78743 | 9766 | 3.30% |
| 2024-10-22 | 12.78 | 12.24 | -0.17 | -1.37% | 12.05 | 12.78 | 88739 | 10916 | 3.72% |
| 2024-10-21 | 12.30 | 12.41 | 0.64 | 5.44% | 12.01 | 13.05 | 138554 | 17408 | 5.81% |
| 2024-10-18 | 10.84 | 11.77 | 0.97 | 8.98% | 10.75 | 12.19 | 115468 | 13237 | 4.84% |
| 2024-10-17 | 10.83 | 10.80 | 0.09 | 0.84% | 10.76 | 11.13 | 59786 | 6547 | 2.51% |
| 2024-10-16 | 10.69 | 10.71 | -0.23 | -2.10% | 10.58 | 10.96 | 53991 | 5799 | 2.26% |
| 2024-10-15 | 11.28 | 10.94 | -0.34 | -3.01% | 10.89 | 11.60 | 70470 | 7923 | 2.95% |
| 2024-10-14 | 11.10 | 11.28 | 0.31 | 2.83% | 10.52 | 11.32 | 75120 | 8232 | 3.15% |
| 2024-10-11 | 11.93 | 10.97 | -1.26 | -10.30% | 10.74 | 11.99 | 108951 | 12326 | 4.57% |
| 2024-10-10 | 13.30 | 12.23 | -1.09 | -8.18% | 12.12 | 13.55 | 119701 | 15119 | 5.02% |
| 2024-10-09 | 13.40 | 13.32 | -0.31 | -2.27% | 12.78 | 14.95 | 189426 | 25891 | 7.94% |
| 2024-10-08 | 13.63 | 13.63 | 2.27 | 19.98% | 13.01 | 13.63 | 146218 | 19776 | 6.13% |
| 2024-09-30 | 10.06 | 11.36 | 1.85 | 19.45% | 10.04 | 11.38 | 119538 | 12894 | 5.01% |
| 2024-09-27 | 9.09 | 9.51 | 0.58 | 6.49% | 9.05 | 9.60 | 43156 | 4028 | 1.81% |
| 2024-09-26 | 8.47 | 8.93 | 0.46 | 5.43% | 8.41 | 8.98 | 46711 | 4054 | 1.96% |
| 2024-09-25 | 8.44 | 8.47 | 0.09 | 1.07% | 8.44 | 8.71 | 39764 | 3406 | 1.67% |
| 2024-09-24 | 7.98 | 8.38 | 0.43 | 5.41% | 7.89 | 8.39 | 38010 | 3109 | 1.59% |
| 2024-09-23 | 8.02 | 7.95 | -0.08 | -1.00% | 7.87 | 8.14 | 22337 | 1788 | 0.94% |
| 2024-09-20 | 8.13 | 8.03 | -0.07 | -0.86% | 7.90 | 8.16 | 24875 | 1989 | 1.04% |
| 2024-09-19 | 7.87 | 8.10 | 0.16 | 2.02% | 7.81 | 8.19 | 28704 | 2302 | 1.20% |
| 2024-09-18 | 8.05 | 7.94 | -0.15 | -1.85% | 7.83 | 8.19 | 23044 | 1828 | 0.97% |
| 2024-09-13 | 8.32 | 8.09 | -0.19 | -2.29% | 8.08 | 8.35 | 21777 | 1782 | 0.91% |
| 2024-09-12 | 8.41 | 8.28 | -0.06 | -0.72% | 8.28 | 8.53 | 19397 | 1627 | 0.81% |
| 2024-09-11 | 8.35 | 8.34 | -0.03 | -0.36% | 8.25 | 8.44 | 18061 | 1506 | 0.76% |
| 2024-09-10 | 8.29 | 8.37 | 0.13 | 1.58% | 8.07 | 8.42 | 30046 | 2465 | 1.26% |
| 2024-09-09 | 8.29 | 8.24 | -0.05 | -0.60% | 8.19 | 8.41 | 22557 | 1867 | 0.95% |
| 2024-09-06 | 8.67 | 8.29 | -0.36 | -4.16% | 8.29 | 8.75 | 28294 | 2381 | 1.19% |
| 2024-09-05 | 8.68 | 8.65 | 0.01 | 0.12% | 8.57 | 8.82 | 25771 | 2238 | 1.08% |
| 2024-09-04 | 8.60 | 8.64 | 0.01 | 0.12% | 8.49 | 8.85 | 34492 | 2983 | 1.45% |
| 2024-09-03 | 8.57 | 8.63 | 0.12 | 1.41% | 8.53 | 8.83 | 31595 | 2736 | 1.32% |
| 2024-09-02 | 9.20 | 8.51 | -0.64 | -6.99% | 8.51 | 9.24 | 44178 | 3891 | 1.85% |
| 2024-08-30 | 8.75 | 9.15 | 0.11 | 1.22% | 8.75 | 9.30 | 47266 | 4323 | 1.98% |
| 2024-08-29 | 8.77 | 9.04 | 0.21 | 2.38% | 8.73 | 9.13 | 21913 | 1967 | 0.92% |
| 2024-08-28 | 8.70 | 8.83 | -0.01 | -0.11% | 8.62 | 8.93 | 25088 | 2201 | 1.05% |
| 2024-08-27 | 9.05 | 8.84 | -0.18 | -2.00% | 8.80 | 9.05 | 20380 | 1810 | 0.85% |
| 2024-08-26 | 8.93 | 9.02 | 0.13 | 1.46% | 8.90 | 9.16 | 24479 | 2214 | 1.03% |
| 2024-08-23 | 8.94 | 8.89 | 0.06 | 0.68% | 8.68 | 8.98 | 24854 | 2191 | 1.04% |
| 2024-08-22 | 8.96 | 8.83 | -0.12 | -1.34% | 8.78 | 9.04 | 26994 | 2399 | 1.13% |
| 2024-08-21 | 8.90 | 8.95 | 0.00 | 0.00% | 8.90 | 9.12 | 22044 | 1987 | 0.92% |
| 2024-08-20 | 9.19 | 8.95 | -0.22 | -2.40% | 8.91 | 9.26 | 29861 | 2702 | 1.25% |
| 2024-08-19 | 9.48 | 9.17 | -0.33 | -3.47% | 9.14 | 9.61 | 45194 | 4233 | 1.89% |
| 2024-08-16 | 9.45 | 9.50 | 0.07 | 0.74% | 9.45 | 9.75 | 29780 | 2855 | 1.25% |
| 2024-08-15 | 9.29 | 9.43 | 0.13 | 1.40% | 9.16 | 9.59 | 33409 | 3148 | 1.40% |
| 2024-08-14 | 9.40 | 9.30 | -0.04 | -0.43% | 9.23 | 9.42 | 19075 | 1777 | 0.80% |
| 2024-08-13 | 9.22 | 9.34 | 0.18 | 1.97% | 9.13 | 9.34 | 20835 | 1923 | 0.87% |