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 | 13.240 | 13.380 | 0.160 | 1.21% | 13.000 | 13.980 | 144689 | 19555 | 12.63% |
| 2024-11-20 | 13.000 | 13.220 | 0.090 | 0.69% | 12.800 | 13.500 | 131948 | 17290 | 11.52% |
| 2024-11-19 | 12.220 | 13.130 | 0.310 | 2.42% | 11.740 | 13.270 | 149884 | 18705 | 13.09% |
| 2024-11-18 | 14.250 | 12.820 | -1.480 | -10.35% | 12.600 | 14.420 | 152455 | 20347 | 13.31% |
| 2024-11-15 | 14.100 | 14.300 | 0.490 | 3.55% | 13.890 | 14.750 | 164795 | 23636 | 14.39% |
| 2024-11-14 | 14.670 | 13.810 | -0.650 | -4.50% | 13.700 | 14.800 | 132715 | 18883 | 11.59% |
| 2024-11-13 | 14.170 | 14.460 | -0.200 | -1.36% | 13.390 | 14.660 | 148813 | 21060 | 12.99% |
| 2024-11-12 | 16.060 | 14.660 | -1.710 | -10.45% | 14.210 | 16.070 | 259285 | 38889 | 22.64% |
| 2024-11-11 | 14.450 | 16.370 | 1.960 | 13.60% | 14.450 | 16.940 | 332952 | 52506 | 29.07% |
| 2024-11-08 | 14.550 | 14.410 | 0.410 | 2.93% | 14.270 | 15.980 | 254748 | 38086 | 22.24% |
| 2024-11-07 | 13.500 | 14.000 | 0.070 | 0.50% | 13.230 | 14.260 | 186106 | 25713 | 16.25% |
| 2024-11-06 | 15.280 | 13.930 | -0.350 | -2.45% | 13.670 | 15.440 | 308375 | 44494 | 26.92% |
| 2024-11-05 | 11.900 | 14.280 | 2.380 | 20.00% | 11.700 | 14.750 | 307102 | 41202 | 26.81% |
| 2024-11-04 | 11.460 | 11.900 | 0.290 | 2.50% | 11.400 | 12.110 | 129968 | 15354 | 11.35% |
| 2024-11-01 | 13.880 | 11.610 | -2.720 | -18.98% | 11.500 | 13.950 | 250496 | 31408 | 21.87% |
| 2024-10-31 | 13.870 | 14.330 | 0.610 | 4.45% | 13.270 | 14.700 | 268427 | 37693 | 23.44% |
| 2024-10-30 | 14.510 | 13.720 | -1.170 | -7.86% | 13.380 | 14.800 | 266149 | 37219 | 23.24% |
| 2024-10-29 | 15.140 | 14.890 | -1.160 | -7.23% | 14.690 | 15.980 | 392372 | 59668 | 34.26% |
| 2024-10-28 | 15.800 | 16.050 | 0.030 | 0.19% | 14.720 | 17.370 | 454717 | 72784 | 39.70% |
| 2024-10-25 | 18.000 | 16.020 | -0.820 | -4.87% | 15.510 | 21.500 | 643775 | 118566 | 56.21% |
| 2024-10-24 | 13.000 | 16.840 | 3.880 | 29.94% | 12.130 | 16.840 | 561479 | 83157 | 49.02% |
| 2024-10-23 | 11.480 | 12.960 | 1.040 | 8.72% | 10.080 | 15.330 | 570471 | 71356 | 49.81% |
| 2024-10-22 | 9.500 | 11.920 | 2.750 | 29.99% | 9.280 | 11.920 | 635958 | 65582 | 55.52% |
| 2024-10-21 | 8.000 | 9.170 | 2.110 | 29.89% | 8.000 | 9.170 | 380863 | 33861 | 33.25% |
| 2024-10-18 | 6.240 | 7.060 | 1.040 | 17.28% | 6.080 | 7.390 | 336974 | 22737 | 29.42% |
| 2024-10-17 | 6.900 | 6.020 | 0.170 | 2.91% | 5.970 | 6.930 | 244380 | 15657 | 21.34% |
| 2024-10-16 | 5.500 | 5.850 | 0.140 | 2.45% | 5.390 | 5.930 | 109046 | 6256 | 9.52% |
| 2024-10-15 | 5.700 | 5.710 | 0.050 | 0.88% | 5.550 | 6.250 | 172668 | 10203 | 15.08% |
| 2024-10-14 | 5.280 | 5.660 | 0.380 | 7.20% | 5.130 | 5.760 | 122407 | 6712 | 10.69% |
| 2024-10-11 | 5.580 | 5.280 | -0.410 | -7.21% | 5.080 | 5.840 | 140531 | 7629 | 12.27% |
| 2024-10-10 | 6.820 | 5.690 | -0.890 | -13.53% | 5.670 | 6.960 | 188627 | 11567 | 16.47% |
| 2024-10-09 | 6.000 | 6.580 | 0.050 | 0.77% | 5.990 | 7.760 | 333354 | 22869 | 29.10% |
| 2024-10-08 | 6.530 | 6.530 | 1.500 | 29.82% | 5.850 | 6.530 | 249756 | 15640 | 21.81% |
| 2024-09-30 | 4.300 | 5.030 | 0.920 | 22.38% | 4.250 | 5.100 | 212725 | 9989 | 18.57% |
| 2024-09-27 | 3.850 | 4.110 | 0.270 | 7.03% | 3.850 | 4.240 | 129719 | 5245 | 11.33% |
| 2024-09-26 | 3.790 | 3.840 | 0.030 | 0.79% | 3.750 | 3.860 | 78461 | 2991 | 6.85% |
| 2024-09-25 | 3.740 | 3.810 | 0.040 | 1.06% | 3.720 | 3.850 | 98299 | 3723 | 8.58% |
| 2024-09-24 | 3.610 | 3.770 | -0.030 | -0.79% | 3.610 | 3.850 | 121024 | 4510 | 10.57% |
| 2024-09-23 | 3.600 | 3.800 | 0.260 | 7.34% | 3.520 | 3.960 | 137431 | 5134 | 12.00% |
| 2024-09-20 | 3.650 | 3.540 | -0.050 | -1.39% | 3.520 | 3.690 | 64543 | 2321 | 5.64% |
| 2024-09-19 | 3.530 | 3.590 | 0.090 | 2.57% | 3.520 | 3.660 | 47229 | 1692 | 4.12% |
| 2024-09-18 | 3.480 | 3.500 | -0.070 | -1.96% | 3.450 | 3.580 | 41249 | 1444 | 3.60% |
| 2024-09-13 | 3.530 | 3.570 | -0.030 | -0.83% | 3.400 | 3.730 | 99215 | 3508 | 8.66% |
| 2024-09-12 | 3.610 | 3.600 | 0.020 | 0.56% | 3.590 | 3.760 | 53142 | 1945 | 4.64% |
| 2024-09-11 | 3.600 | 3.580 | -0.050 | -1.38% | 3.550 | 3.670 | 41035 | 1476 | 3.58% |
| 2024-09-10 | 3.700 | 3.630 | -0.090 | -2.42% | 3.500 | 3.740 | 71205 | 2565 | 6.22% |
| 2024-09-09 | 3.950 | 3.720 | -0.220 | -5.58% | 3.660 | 4.020 | 73412 | 2777 | 6.41% |
| 2024-09-06 | 4.010 | 3.940 | -0.130 | -3.19% | 3.900 | 4.080 | 58569 | 2321 | 5.11% |
| 2024-09-05 | 4.100 | 4.070 | -0.030 | -0.73% | 4.000 | 4.190 | 42886 | 1754 | 3.74% |
| 2024-09-04 | 4.240 | 4.100 | -0.140 | -3.30% | 4.050 | 4.240 | 55649 | 2298 | 4.86% |
| 2024-09-03 | 4.150 | 4.240 | 0.070 | 1.68% | 4.140 | 4.440 | 72959 | 3115 | 6.37% |
| 2024-09-02 | 4.300 | 4.170 | -0.250 | -5.66% | 4.110 | 4.460 | 84152 | 3579 | 7.35% |
| 2024-08-30 | 3.900 | 4.420 | 0.340 | 8.33% | 3.880 | 4.710 | 160055 | 6969 | 13.97% |
| 2024-08-29 | 4.150 | 4.080 | -0.110 | -2.63% | 4.040 | 4.330 | 99206 | 4123 | 8.66% |
| 2024-08-28 | 4.230 | 4.190 | -0.090 | -2.10% | 4.050 | 4.490 | 94690 | 4031 | 8.27% |
| 2024-08-27 | 4.590 | 4.280 | -0.450 | -9.51% | 4.240 | 4.700 | 124228 | 5511 | 10.85% |
| 2024-08-26 | 4.620 | 4.730 | -0.050 | -1.05% | 4.510 | 4.890 | 162516 | 7606 | 14.19% |
| 2024-08-23 | 4.030 | 4.780 | 0.750 | 18.61% | 3.970 | 4.950 | 215128 | 9581 | 18.78% |
| 2024-08-22 | 4.290 | 4.030 | -0.130 | -3.13% | 3.990 | 4.460 | 103218 | 4374 | 9.01% |
| 2024-08-21 | 4.100 | 4.160 | -0.110 | -2.58% | 4.040 | 4.550 | 141426 | 5995 | 12.35% |
| 2024-08-20 | 3.750 | 4.270 | 0.290 | 7.29% | 3.750 | 4.680 | 178417 | 7636 | 15.58% |
| 2024-08-19 | 4.170 | 3.980 | -0.070 | -1.73% | 3.840 | 4.400 | 118466 | 4914 | 10.34% |
| 2024-08-16 | 3.530 | 4.050 | 0.480 | 13.45% | 3.530 | 4.400 | 129359 | 5182 | 11.29% |
| 2024-08-15 | 3.440 | 3.570 | 0.120 | 3.48% | 3.350 | 3.650 | 35862 | 1265 | 3.13% |