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 | 13.78 | 13.83 | -0.08 | -0.58% | 13.60 | 14.00 | 84240 | 11654 | 2.11% |
| 2024-11-20 | 13.86 | 13.91 | 0.21 | 1.53% | 13.55 | 14.06 | 90105 | 12424 | 2.25% |
| 2024-11-19 | 13.38 | 13.70 | 0.35 | 2.62% | 13.04 | 13.77 | 93675 | 12535 | 2.34% |
| 2024-11-18 | 14.06 | 13.35 | -0.62 | -4.44% | 13.24 | 14.19 | 114837 | 15546 | 2.87% |
| 2024-11-15 | 14.59 | 13.97 | -0.73 | -4.97% | 13.91 | 14.90 | 109851 | 15893 | 2.75% |
| 2024-11-14 | 15.10 | 14.70 | -0.56 | -3.67% | 14.70 | 15.40 | 88924 | 13365 | 2.22% |
| 2024-11-13 | 15.22 | 15.26 | 0.08 | 0.53% | 14.77 | 15.37 | 121039 | 18272 | 3.03% |
| 2024-11-12 | 15.80 | 15.18 | -0.69 | -4.35% | 14.96 | 16.15 | 162025 | 24960 | 4.05% |
| 2024-11-11 | 15.03 | 15.87 | 0.65 | 4.27% | 15.03 | 15.89 | 171494 | 26862 | 4.29% |
| 2024-11-08 | 16.09 | 15.22 | -0.73 | -4.58% | 15.18 | 16.09 | 232258 | 36059 | 5.81% |
| 2024-11-07 | 15.09 | 15.95 | 0.50 | 3.24% | 14.97 | 16.17 | 258467 | 39870 | 6.46% |
| 2024-11-06 | 15.89 | 15.45 | -0.13 | -0.83% | 15.26 | 16.78 | 340962 | 54742 | 8.52% |
| 2024-11-05 | 14.10 | 15.58 | 1.54 | 10.97% | 14.00 | 16.14 | 366224 | 55045 | 9.16% |
| 2024-11-04 | 13.77 | 14.04 | -0.16 | -1.13% | 13.53 | 14.28 | 286815 | 39775 | 7.17% |
| 2024-11-01 | 16.80 | 14.20 | -1.20 | -7.79% | 13.50 | 16.80 | 571864 | 86545 | 14.30% |
| 2024-10-31 | 15.01 | 15.40 | 2.57 | 20.03% | 13.88 | 15.40 | 556880 | 83319 | 13.92% |
| 2024-10-30 | 11.69 | 12.83 | 2.14 | 20.02% | 11.69 | 12.83 | 192152 | 23878 | 4.80% |
| 2024-10-29 | 10.83 | 10.69 | -0.23 | -2.11% | 10.56 | 11.01 | 80997 | 8711 | 2.02% |
| 2024-10-28 | 10.56 | 10.92 | 0.27 | 2.54% | 10.55 | 10.95 | 80030 | 8620 | 2.00% |
| 2024-10-25 | 10.58 | 10.65 | 0.14 | 1.33% | 10.48 | 10.83 | 59174 | 6301 | 1.48% |
| 2024-10-24 | 10.47 | 10.51 | -0.11 | -1.04% | 10.40 | 10.63 | 58404 | 6128 | 1.46% |
| 2024-10-23 | 10.61 | 10.62 | 0.08 | 0.76% | 10.30 | 10.91 | 88535 | 9462 | 2.21% |
| 2024-10-22 | 11.00 | 10.54 | -0.65 | -5.81% | 10.40 | 11.15 | 131012 | 13945 | 3.28% |
| 2024-10-21 | 11.01 | 11.19 | 0.26 | 2.38% | 10.84 | 11.45 | 152372 | 16949 | 3.81% |
| 2024-10-18 | 10.31 | 10.93 | 0.55 | 5.30% | 10.14 | 11.50 | 146104 | 15729 | 3.65% |
| 2024-10-17 | 10.45 | 10.38 | 0.03 | 0.29% | 10.30 | 10.72 | 87130 | 9149 | 2.18% |
| 2024-10-16 | 9.89 | 10.35 | 0.18 | 1.77% | 9.81 | 10.60 | 80933 | 8335 | 2.02% |
| 2024-10-15 | 10.26 | 10.17 | -0.31 | -2.96% | 10.11 | 10.72 | 118962 | 12445 | 2.97% |
| 2024-10-14 | 9.96 | 10.48 | 0.62 | 6.29% | 9.65 | 10.55 | 129775 | 13147 | 3.24% |
| 2024-10-11 | 10.15 | 9.86 | -0.76 | -7.16% | 9.76 | 10.60 | 143008 | 14415 | 3.58% |
| 2024-10-10 | 12.00 | 10.62 | -1.38 | -11.50% | 10.12 | 12.34 | 248411 | 26820 | 6.21% |
| 2024-10-09 | 11.70 | 12.00 | -0.50 | -4.00% | 11.60 | 13.13 | 328529 | 40922 | 8.21% |
| 2024-10-08 | 12.50 | 12.50 | 2.08 | 19.96% | 11.90 | 12.50 | 309552 | 38469 | 7.74% |
| 2024-09-30 | 9.59 | 10.42 | 1.74 | 20.05% | 9.53 | 10.42 | 231954 | 23436 | 5.80% |
| 2024-09-27 | 8.00 | 8.68 | 0.85 | 10.86% | 7.99 | 8.70 | 52386 | 4353 | 1.31% |
| 2024-09-26 | 7.68 | 7.83 | 0.14 | 1.82% | 7.57 | 7.85 | 44944 | 3459 | 1.12% |
| 2024-09-25 | 7.65 | 7.69 | 0.18 | 2.40% | 7.52 | 7.87 | 73800 | 5677 | 1.84% |
| 2024-09-24 | 7.19 | 7.51 | 0.36 | 5.03% | 7.08 | 7.57 | 49576 | 3636 | 1.24% |
| 2024-09-23 | 7.06 | 7.15 | 0.11 | 1.56% | 7.01 | 7.27 | 43800 | 3149 | 1.09% |
| 2024-09-20 | 7.04 | 7.04 | 0.05 | 0.72% | 6.94 | 7.16 | 32121 | 2274 | 0.80% |
| 2024-09-19 | 6.91 | 6.99 | 0.12 | 1.75% | 6.83 | 7.07 | 27682 | 1928 | 0.69% |
| 2024-09-18 | 7.09 | 6.87 | -0.15 | -2.14% | 6.76 | 7.09 | 58091 | 3980 | 1.45% |
| 2024-09-13 | 7.20 | 7.02 | -0.18 | -2.50% | 7.00 | 7.20 | 36691 | 2595 | 0.92% |
| 2024-09-12 | 7.23 | 7.20 | 0.01 | 0.14% | 7.12 | 7.26 | 40109 | 2885 | 1.00% |
| 2024-09-11 | 7.03 | 7.19 | 0.29 | 4.20% | 6.88 | 7.32 | 70553 | 5032 | 1.76% |
| 2024-09-10 | 6.76 | 6.90 | 0.16 | 2.37% | 6.71 | 6.97 | 39491 | 2716 | 0.99% |
| 2024-09-09 | 6.73 | 6.74 | -0.02 | -0.30% | 6.58 | 6.90 | 37944 | 2571 | 0.95% |
| 2024-09-06 | 6.86 | 6.76 | -0.08 | -1.17% | 6.72 | 7.02 | 51764 | 3550 | 1.29% |
| 2024-09-05 | 6.66 | 6.84 | 0.20 | 3.01% | 6.62 | 6.87 | 36345 | 2469 | 0.91% |
| 2024-09-04 | 6.66 | 6.64 | 0.02 | 0.30% | 6.55 | 6.67 | 31481 | 2087 | 0.79% |
| 2024-09-03 | 6.66 | 6.62 | 0.05 | 0.76% | 6.48 | 6.66 | 40927 | 2693 | 1.02% |
| 2024-09-02 | 6.78 | 6.57 | -0.04 | -0.61% | 6.54 | 6.78 | 61421 | 4084 | 1.54% |
| 2024-08-30 | 6.40 | 6.61 | 0.43 | 6.96% | 6.38 | 6.85 | 91691 | 6103 | 2.29% |
| 2024-08-29 | 6.05 | 6.18 | 0.14 | 2.32% | 5.97 | 6.20 | 17777 | 1087 | 0.44% |
| 2024-08-28 | 5.98 | 6.04 | 0.05 | 0.83% | 5.88 | 6.13 | 14958 | 901 | 0.37% |
| 2024-08-27 | 6.13 | 5.99 | -0.14 | -2.28% | 5.99 | 6.20 | 18278 | 1112 | 0.46% |
| 2024-08-26 | 6.05 | 6.13 | 0.11 | 1.83% | 5.99 | 6.15 | 17943 | 1093 | 0.45% |
| 2024-08-23 | 5.97 | 6.02 | 0.04 | 0.67% | 5.94 | 6.10 | 18843 | 1134 | 0.47% |
| 2024-08-22 | 6.14 | 5.98 | -0.16 | -2.61% | 5.97 | 6.25 | 21211 | 1291 | 0.53% |
| 2024-08-21 | 6.17 | 6.14 | -0.02 | -0.32% | 6.10 | 6.24 | 15208 | 938 | 0.38% |
| 2024-08-20 | 6.38 | 6.16 | -0.25 | -3.90% | 6.13 | 6.39 | 22569 | 1407 | 0.56% |
| 2024-08-19 | 6.30 | 6.41 | 0.13 | 2.07% | 6.25 | 6.44 | 23198 | 1478 | 0.58% |
| 2024-08-16 | 6.38 | 6.28 | -0.05 | -0.79% | 6.27 | 6.39 | 18848 | 1191 | 0.47% |
| 2024-08-15 | 6.17 | 6.33 | 0.14 | 2.26% | 6.13 | 6.39 | 21087 | 1326 | 0.53% |
| 2024-08-14 | 6.28 | 6.19 | -0.07 | -1.12% | 6.17 | 6.29 | 17185 | 1069 | 0.43% |
| 2024-08-13 | 6.23 | 6.26 | 0.08 | 1.29% | 6.08 | 6.26 | 16558 | 1025 | 0.41% |