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 | 16.04 | 18.11 | 2.31 | 14.62% | 15.98 | 18.88 | 262511 | 46089 | 12.25% |
| 2024-11-20 | 14.70 | 15.80 | 1.10 | 7.48% | 14.55 | 15.99 | 109509 | 16728 | 5.11% |
| 2024-11-19 | 13.90 | 14.70 | 0.66 | 4.70% | 13.80 | 14.70 | 55104 | 7892 | 2.57% |
| 2024-11-18 | 13.95 | 14.04 | 0.27 | 1.96% | 13.91 | 14.70 | 61972 | 8896 | 2.89% |
| 2024-11-15 | 14.05 | 13.77 | -0.26 | -1.85% | 13.74 | 14.24 | 33752 | 4723 | 1.58% |
| 2024-11-14 | 14.67 | 14.03 | -0.58 | -3.97% | 14.00 | 14.67 | 33775 | 4838 | 1.58% |
| 2024-11-13 | 14.71 | 14.66 | -0.20 | -1.35% | 14.37 | 14.98 | 38758 | 5676 | 1.81% |
| 2024-11-12 | 15.12 | 14.86 | -0.19 | -1.26% | 14.64 | 15.55 | 61785 | 9317 | 2.88% |
| 2024-11-11 | 14.16 | 15.05 | 0.86 | 6.06% | 14.10 | 15.19 | 71823 | 10582 | 3.35% |
| 2024-11-08 | 14.26 | 14.19 | -0.04 | -0.28% | 14.15 | 14.57 | 53810 | 7712 | 2.51% |
| 2024-11-07 | 13.83 | 14.23 | 0.19 | 1.35% | 13.83 | 14.32 | 51462 | 7265 | 2.40% |
| 2024-11-06 | 13.91 | 14.04 | 0.13 | 0.93% | 13.90 | 14.32 | 59017 | 8340 | 2.75% |
| 2024-11-05 | 13.57 | 13.91 | 0.33 | 2.43% | 13.52 | 14.02 | 48323 | 6694 | 2.26% |
| 2024-11-04 | 13.35 | 13.58 | 0.26 | 1.95% | 13.15 | 13.64 | 40354 | 5428 | 1.88% |
| 2024-11-01 | 13.88 | 13.32 | -0.54 | -3.90% | 13.22 | 13.95 | 42212 | 5678 | 1.97% |
| 2024-10-31 | 13.35 | 13.86 | 0.71 | 5.40% | 13.24 | 13.95 | 63711 | 8668 | 2.97% |
| 2024-10-30 | 13.20 | 13.15 | -0.13 | -0.98% | 13.03 | 13.38 | 27814 | 3664 | 1.30% |
| 2024-10-29 | 13.80 | 13.28 | -0.63 | -4.53% | 13.22 | 13.87 | 56653 | 7630 | 2.64% |
| 2024-10-28 | 13.59 | 13.91 | 0.49 | 3.65% | 13.43 | 13.93 | 66498 | 9169 | 3.10% |
| 2024-10-25 | 13.08 | 13.42 | 0.34 | 2.60% | 13.08 | 13.53 | 36133 | 4814 | 1.69% |
| 2024-10-24 | 13.59 | 13.08 | -0.47 | -3.47% | 13.02 | 13.61 | 43764 | 5773 | 2.04% |
| 2024-10-23 | 13.51 | 13.55 | 0.04 | 0.30% | 13.40 | 13.82 | 63749 | 8676 | 2.98% |
| 2024-10-22 | 13.30 | 13.51 | 0.21 | 1.58% | 13.14 | 13.68 | 45214 | 6082 | 2.11% |
| 2024-10-21 | 13.15 | 13.30 | 0.20 | 1.53% | 12.97 | 13.84 | 66761 | 8919 | 3.12% |
| 2024-10-18 | 12.51 | 13.10 | 0.50 | 3.97% | 12.48 | 13.24 | 45822 | 5884 | 2.14% |
| 2024-10-17 | 12.66 | 12.60 | -0.03 | -0.24% | 12.54 | 12.82 | 24468 | 3101 | 1.14% |
| 2024-10-16 | 12.62 | 12.63 | -0.10 | -0.79% | 12.47 | 12.80 | 30375 | 3839 | 1.42% |
| 2024-10-15 | 12.91 | 12.73 | -0.23 | -1.77% | 12.72 | 13.23 | 36417 | 4733 | 1.70% |
| 2024-10-14 | 13.06 | 12.96 | 0.27 | 2.13% | 12.59 | 13.06 | 51188 | 6570 | 2.39% |
| 2024-10-11 | 13.53 | 12.69 | -0.72 | -5.37% | 12.52 | 13.58 | 64591 | 8456 | 3.01% |
| 2024-10-10 | 13.60 | 13.41 | -0.16 | -1.18% | 13.38 | 14.01 | 60604 | 8294 | 2.83% |
| 2024-10-09 | 14.15 | 13.57 | -1.44 | -9.59% | 13.00 | 14.32 | 126414 | 17418 | 5.90% |
| 2024-10-08 | 15.20 | 15.01 | 2.32 | 18.28% | 13.50 | 15.20 | 162579 | 23567 | 7.59% |
| 2024-09-30 | 11.49 | 12.69 | 1.95 | 18.16% | 11.40 | 12.77 | 126050 | 15316 | 5.88% |
| 2024-09-27 | 10.29 | 10.74 | 0.57 | 5.60% | 10.24 | 10.79 | 36385 | 3822 | 1.70% |
| 2024-09-26 | 9.80 | 10.17 | 0.37 | 3.78% | 9.80 | 10.18 | 45335 | 4545 | 2.12% |
| 2024-09-25 | 9.78 | 9.80 | 0.16 | 1.66% | 9.75 | 10.02 | 43251 | 4282 | 2.02% |
| 2024-09-24 | 9.17 | 9.64 | 0.51 | 5.59% | 9.14 | 9.67 | 43953 | 4155 | 2.05% |
| 2024-09-23 | 9.15 | 9.13 | -0.01 | -0.11% | 9.08 | 9.17 | 9806 | 894 | 0.46% |
| 2024-09-20 | 9.27 | 9.14 | -0.11 | -1.19% | 9.11 | 9.34 | 13782 | 1263 | 0.64% |
| 2024-09-19 | 9.09 | 9.25 | 0.10 | 1.09% | 9.09 | 9.33 | 17319 | 1597 | 0.81% |
| 2024-09-18 | 9.31 | 9.15 | -0.06 | -0.65% | 8.96 | 9.50 | 23282 | 2123 | 1.09% |
| 2024-09-13 | 9.27 | 9.21 | -0.05 | -0.54% | 9.16 | 9.34 | 14014 | 1294 | 0.65% |
| 2024-09-12 | 9.25 | 9.26 | -0.06 | -0.64% | 9.18 | 9.44 | 11925 | 1112 | 0.56% |
| 2024-09-11 | 9.30 | 9.32 | 0.02 | 0.22% | 9.24 | 9.46 | 15226 | 1421 | 0.71% |
| 2024-09-10 | 9.22 | 9.30 | 0.11 | 1.20% | 9.08 | 9.33 | 16669 | 1533 | 0.78% |
| 2024-09-09 | 9.31 | 9.19 | 0.02 | 0.22% | 9.08 | 9.31 | 19912 | 1821 | 0.93% |
| 2024-09-06 | 9.50 | 9.17 | -0.27 | -2.86% | 9.17 | 9.50 | 23868 | 2211 | 1.11% |
| 2024-09-05 | 9.30 | 9.44 | 0.07 | 0.75% | 9.30 | 9.50 | 19426 | 1832 | 0.91% |
| 2024-09-04 | 9.38 | 9.37 | -0.03 | -0.32% | 9.32 | 9.59 | 20714 | 1959 | 0.97% |
| 2024-09-03 | 9.65 | 9.40 | 0.01 | 0.11% | 9.37 | 9.65 | 32428 | 3084 | 1.51% |
| 2024-09-02 | 9.35 | 9.39 | 0.31 | 3.41% | 9.27 | 9.76 | 63601 | 6074 | 2.97% |
| 2024-08-30 | 8.89 | 9.08 | 0.15 | 1.68% | 8.87 | 9.19 | 18237 | 1655 | 0.85% |
| 2024-08-29 | 8.75 | 8.93 | 0.17 | 1.94% | 8.67 | 8.96 | 22620 | 2003 | 1.06% |
| 2024-08-28 | 8.53 | 8.76 | 0.19 | 2.22% | 8.50 | 8.82 | 18704 | 1622 | 0.87% |
| 2024-08-27 | 8.75 | 8.57 | -0.18 | -2.06% | 8.52 | 8.76 | 10393 | 891 | 0.49% |
| 2024-08-26 | 8.62 | 8.75 | 0.20 | 2.34% | 8.60 | 8.82 | 16578 | 1446 | 0.77% |
| 2024-08-23 | 8.63 | 8.55 | -0.09 | -1.04% | 8.49 | 8.63 | 16065 | 1371 | 0.75% |
| 2024-08-22 | 8.80 | 8.64 | -0.13 | -1.48% | 8.59 | 8.95 | 21864 | 1906 | 1.02% |
| 2024-08-21 | 8.74 | 8.77 | -0.03 | -0.34% | 8.71 | 8.82 | 14030 | 1227 | 0.65% |
| 2024-08-20 | 9.13 | 8.80 | -0.27 | -2.98% | 8.74 | 9.18 | 25553 | 2272 | 1.19% |
| 2024-08-19 | 9.10 | 9.07 | -0.07 | -0.77% | 9.03 | 9.17 | 11908 | 1083 | 0.56% |
| 2024-08-16 | 9.12 | 9.14 | 0.06 | 0.66% | 9.06 | 9.23 | 22873 | 2092 | 1.07% |
| 2024-08-15 | 8.93 | 9.08 | 0.10 | 1.11% | 8.87 | 9.10 | 19654 | 1772 | 0.92% |
| 2024-08-14 | 9.03 | 8.98 | -0.04 | -0.44% | 8.87 | 9.07 | 22224 | 1988 | 1.04% |
| 2024-08-13 | 9.13 | 9.02 | -0.06 | -0.66% | 8.89 | 9.15 | 22544 | 2029 | 1.05% |