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 | 15.38 | 15.22 | -0.31 | -2.00% | 14.97 | 15.80 | 105325 | 16096 | 4.33% |
| 2024-11-20 | 15.24 | 15.53 | 0.32 | 2.10% | 14.76 | 16.01 | 153231 | 23944 | 6.30% |
| 2024-11-19 | 14.43 | 15.21 | 0.63 | 4.32% | 14.33 | 15.50 | 145361 | 21779 | 5.98% |
| 2024-11-18 | 15.90 | 14.58 | -1.08 | -6.90% | 14.00 | 16.00 | 170447 | 25002 | 7.01% |
| 2024-11-15 | 14.43 | 15.66 | 1.10 | 7.55% | 14.40 | 16.29 | 205147 | 31606 | 8.44% |
| 2024-11-14 | 14.50 | 14.56 | 0.17 | 1.18% | 14.29 | 15.52 | 180282 | 26877 | 7.41% |
| 2024-11-13 | 14.80 | 14.39 | -0.71 | -4.70% | 13.94 | 14.89 | 196478 | 28357 | 8.08% |
| 2024-11-12 | 14.08 | 15.10 | 1.43 | 10.46% | 14.08 | 16.40 | 275049 | 42626 | 11.31% |
| 2024-11-11 | 13.11 | 13.67 | 0.80 | 6.22% | 13.11 | 13.93 | 173585 | 23474 | 7.14% |
| 2024-11-08 | 12.13 | 12.87 | 0.96 | 8.06% | 12.10 | 13.41 | 180122 | 23316 | 7.41% |
| 2024-11-07 | 11.65 | 11.91 | 0.44 | 3.84% | 11.47 | 11.96 | 69739 | 8171 | 2.87% |
| 2024-11-06 | 11.50 | 11.47 | 0.09 | 0.79% | 11.31 | 11.75 | 54256 | 6258 | 2.23% |
| 2024-11-05 | 11.10 | 11.38 | 0.30 | 2.71% | 11.10 | 11.40 | 46424 | 5234 | 1.91% |
| 2024-11-04 | 10.74 | 11.08 | 0.43 | 4.04% | 10.61 | 11.09 | 34874 | 3827 | 1.43% |
| 2024-11-01 | 11.15 | 10.65 | -0.47 | -4.23% | 10.62 | 11.15 | 47839 | 5182 | 1.97% |
| 2024-10-31 | 10.97 | 11.12 | 0.14 | 1.28% | 10.84 | 11.23 | 42425 | 4710 | 1.74% |
| 2024-10-30 | 11.20 | 10.98 | -0.40 | -3.51% | 10.90 | 11.39 | 56912 | 6311 | 2.34% |
| 2024-10-29 | 11.55 | 11.38 | -0.08 | -0.70% | 11.28 | 11.80 | 65553 | 7558 | 2.70% |
| 2024-10-28 | 11.35 | 11.46 | 0.12 | 1.06% | 11.30 | 11.53 | 44877 | 5125 | 1.85% |
| 2024-10-25 | 11.13 | 11.34 | 0.21 | 1.89% | 11.13 | 11.50 | 55158 | 6249 | 2.27% |
| 2024-10-24 | 11.12 | 11.13 | 0.05 | 0.45% | 10.95 | 11.18 | 29876 | 3308 | 1.23% |
| 2024-10-23 | 11.11 | 11.08 | -0.08 | -0.72% | 11.00 | 11.23 | 40597 | 4517 | 1.67% |
| 2024-10-22 | 11.30 | 11.16 | -0.08 | -0.71% | 11.05 | 11.32 | 42835 | 4787 | 1.76% |
| 2024-10-21 | 10.95 | 11.24 | 0.36 | 3.31% | 10.84 | 11.41 | 68583 | 7652 | 2.82% |
| 2024-10-18 | 10.42 | 10.88 | 0.47 | 4.51% | 10.30 | 11.01 | 50894 | 5453 | 2.09% |
| 2024-10-17 | 10.36 | 10.41 | 0.14 | 1.36% | 10.36 | 10.63 | 31996 | 3356 | 1.32% |
| 2024-10-16 | 10.26 | 10.27 | -0.17 | -1.63% | 10.18 | 10.50 | 29583 | 3055 | 1.22% |
| 2024-10-15 | 10.71 | 10.44 | -0.17 | -1.60% | 10.44 | 10.83 | 39815 | 4230 | 1.64% |
| 2024-10-14 | 10.24 | 10.61 | 0.34 | 3.31% | 10.03 | 10.62 | 38961 | 4037 | 1.60% |
| 2024-10-11 | 10.85 | 10.27 | -0.59 | -5.43% | 10.11 | 10.85 | 59406 | 6226 | 2.44% |
| 2024-10-10 | 11.20 | 10.86 | -0.15 | -1.36% | 10.82 | 11.43 | 70193 | 7812 | 2.89% |
| 2024-10-09 | 12.20 | 11.01 | -1.72 | -13.51% | 10.96 | 12.21 | 98716 | 11501 | 4.06% |
| 2024-10-08 | 13.58 | 12.73 | 1.40 | 12.36% | 11.57 | 13.58 | 117586 | 14620 | 4.84% |
| 2024-09-30 | 10.23 | 11.33 | 1.50 | 15.26% | 10.05 | 11.66 | 101064 | 10817 | 4.16% |
| 2024-09-27 | 9.40 | 9.83 | 0.49 | 5.25% | 9.38 | 10.08 | 35303 | 3423 | 1.45% |
| 2024-09-26 | 8.98 | 9.34 | 0.32 | 3.55% | 8.96 | 9.34 | 33277 | 3054 | 1.37% |
| 2024-09-25 | 9.18 | 9.02 | -0.04 | -0.44% | 9.01 | 9.32 | 40885 | 3747 | 1.68% |
| 2024-09-24 | 8.79 | 9.06 | 0.35 | 4.02% | 8.50 | 9.13 | 43265 | 3821 | 1.78% |
| 2024-09-23 | 8.61 | 8.71 | 0.01 | 0.11% | 8.61 | 8.85 | 13990 | 1222 | 0.58% |
| 2024-09-20 | 8.88 | 8.70 | -0.24 | -2.68% | 8.61 | 8.97 | 20877 | 1826 | 0.86% |
| 2024-09-19 | 8.80 | 8.94 | 0.14 | 1.59% | 8.74 | 9.08 | 19645 | 1749 | 0.81% |
| 2024-09-18 | 8.85 | 8.80 | -0.18 | -2.00% | 8.50 | 8.97 | 29173 | 2528 | 1.20% |
| 2024-09-13 | 8.90 | 8.98 | 0.16 | 1.81% | 8.70 | 9.17 | 31284 | 2812 | 1.29% |
| 2024-09-12 | 9.10 | 8.82 | -0.22 | -2.43% | 8.79 | 9.15 | 28298 | 2539 | 1.16% |
| 2024-09-11 | 9.09 | 9.04 | -0.08 | -0.88% | 8.97 | 9.20 | 18365 | 1666 | 0.76% |
| 2024-09-10 | 9.19 | 9.12 | -0.05 | -0.55% | 8.96 | 9.23 | 28527 | 2589 | 1.17% |
| 2024-09-09 | 9.36 | 9.17 | -0.24 | -2.55% | 9.11 | 9.40 | 26598 | 2454 | 1.09% |
| 2024-09-06 | 9.54 | 9.41 | -0.12 | -1.26% | 9.37 | 9.71 | 32488 | 3097 | 1.34% |
| 2024-09-05 | 9.53 | 9.53 | -0.07 | -0.73% | 9.39 | 9.61 | 38622 | 3673 | 1.59% |
| 2024-09-04 | 9.30 | 9.60 | 0.23 | 2.45% | 9.13 | 9.74 | 53841 | 5086 | 2.21% |
| 2024-09-03 | 9.03 | 9.37 | 0.34 | 3.77% | 8.98 | 9.42 | 43437 | 4031 | 1.79% |
| 2024-09-02 | 9.30 | 9.03 | -0.28 | -3.01% | 9.01 | 9.44 | 36996 | 3414 | 1.52% |
| 2024-08-30 | 9.08 | 9.31 | 0.19 | 2.08% | 9.08 | 9.52 | 52700 | 4926 | 2.17% |
| 2024-08-29 | 8.69 | 9.12 | 0.45 | 5.19% | 8.59 | 9.15 | 35586 | 3187 | 1.46% |
| 2024-08-28 | 8.66 | 8.67 | 0.03 | 0.35% | 8.52 | 8.74 | 12477 | 1079 | 0.51% |
| 2024-08-27 | 8.89 | 8.64 | -0.26 | -2.92% | 8.60 | 8.89 | 25384 | 2205 | 1.04% |
| 2024-08-26 | 8.85 | 8.90 | 0.05 | 0.56% | 8.79 | 9.03 | 34386 | 3059 | 1.41% |
| 2024-08-23 | 8.77 | 8.85 | 0.05 | 0.57% | 8.68 | 8.92 | 26724 | 2352 | 1.10% |
| 2024-08-22 | 8.91 | 8.80 | -0.17 | -1.90% | 8.78 | 8.93 | 14926 | 1319 | 0.61% |
| 2024-08-21 | 8.80 | 8.97 | 0.07 | 0.79% | 8.80 | 9.01 | 16733 | 1496 | 0.69% |
| 2024-08-20 | 9.12 | 8.90 | -0.27 | -2.94% | 8.80 | 9.17 | 34660 | 3100 | 1.43% |
| 2024-08-19 | 9.08 | 9.17 | 0.01 | 0.11% | 8.90 | 9.23 | 33231 | 3027 | 1.37% |
| 2024-08-16 | 9.12 | 9.16 | 0.21 | 2.35% | 8.92 | 9.17 | 23746 | 2148 | 0.98% |
| 2024-08-15 | 8.92 | 8.95 | 0.02 | 0.22% | 8.82 | 9.14 | 16974 | 1525 | 0.70% |
| 2024-08-14 | 8.90 | 8.93 | 0.08 | 0.90% | 8.82 | 8.97 | 21226 | 1889 | 0.87% |
| 2024-08-13 | 8.70 | 8.85 | 0.10 | 1.14% | 8.64 | 8.87 | 13184 | 1157 | 0.54% |