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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 17.29 | 16.97 | -0.32 | -1.85% | 16.63 | 17.50 | 2353580 | 401369 | 7.48% |
| 2024-12-02 | 16.82 | 17.29 | 0.47 | 2.79% | 16.70 | 17.35 | 2539750 | 432221 | 8.07% |
| 2024-11-29 | 16.60 | 16.82 | -0.06 | -0.36% | 16.16 | 17.20 | 3032950 | 505893 | 9.64% |
| 2024-11-28 | 16.89 | 16.88 | -0.12 | -0.71% | 16.71 | 17.65 | 3273538 | 560409 | 10.40% |
| 2024-11-27 | 16.61 | 17.00 | 0.39 | 2.35% | 16.18 | 17.02 | 2860106 | 476722 | 9.09% |
| 2024-11-26 | 17.17 | 16.61 | -0.61 | -3.54% | 16.58 | 17.65 | 2367884 | 401532 | 7.52% |
| 2024-11-25 | 18.02 | 17.22 | -0.97 | -5.33% | 16.81 | 18.18 | 3285604 | 567562 | 10.44% |
| 2024-11-22 | 19.07 | 18.19 | -1.27 | -6.53% | 18.01 | 19.70 | 3727956 | 703233 | 11.85% |
| 2024-11-21 | 19.39 | 19.46 | -0.39 | -1.96% | 19.00 | 20.39 | 4563372 | 897452 | 14.50% |
| 2024-11-20 | 19.39 | 19.85 | 0.46 | 2.37% | 19.05 | 20.88 | 6700566 | 1323265 | 21.29% |
| 2024-11-19 | 17.40 | 19.39 | 1.76 | 9.98% | 17.12 | 19.39 | 5452918 | 1001474 | 17.33% |
| 2024-11-18 | 18.61 | 17.63 | -1.96 | -10.01% | 17.63 | 18.88 | 3812606 | 686912 | 12.12% |
| 2024-11-15 | 18.80 | 19.59 | 0.25 | 1.29% | 17.90 | 20.60 | 6255570 | 1200952 | 19.88% |
| 2024-11-14 | 20.57 | 19.34 | -2.15 | -10.00% | 19.34 | 20.90 | 4206051 | 828030 | 13.37% |
| 2024-11-13 | 21.95 | 21.49 | -0.02 | -0.09% | 21.33 | 22.69 | 5078210 | 1120194 | 16.14% |
| 2024-11-12 | 22.10 | 21.51 | -1.73 | -7.44% | 20.92 | 22.80 | 6279735 | 1377579 | 19.96% |
| 2024-11-11 | 22.00 | 23.24 | 0.88 | 3.94% | 21.06 | 24.49 | 8219642 | 1869516 | 26.12% |
| 2024-11-08 | 21.00 | 22.36 | 2.03 | 9.99% | 20.90 | 22.36 | 5141586 | 1128630 | 16.34% |
| 2024-11-07 | 18.29 | 20.33 | 1.85 | 10.01% | 17.61 | 20.33 | 8428465 | 1617850 | 26.78% |
| 2024-11-06 | 16.11 | 18.48 | 1.68 | 10.00% | 15.63 | 18.48 | 8431257 | 1431470 | 26.79% |
| 2024-11-05 | 16.30 | 16.80 | 0.96 | 6.06% | 16.30 | 17.42 | 7712686 | 1310540 | 24.51% |
| 2024-11-04 | 17.47 | 15.84 | -1.62 | -9.28% | 15.71 | 17.96 | 6665806 | 1096615 | 21.18% |
| 2024-11-01 | 16.61 | 17.46 | 1.59 | 10.02% | 14.90 | 17.46 | 8395285 | 1402203 | 26.68% |
| 2024-10-31 | 15.87 | 15.87 | 1.44 | 9.98% | 15.25 | 15.87 | 4757852 | 753152 | 15.12% |
| 2024-10-30 | 13.77 | 14.43 | 1.31 | 9.98% | 13.61 | 14.43 | 1437936 | 202453 | 4.57% |
| 2024-10-29 | 11.91 | 13.12 | 1.19 | 9.97% | 11.61 | 13.12 | 4070662 | 519294 | 12.94% |
| 2024-10-28 | 11.22 | 11.93 | 0.54 | 4.74% | 11.15 | 12.25 | 1954869 | 231205 | 6.21% |
| 2024-10-25 | 11.31 | 11.39 | 0.09 | 0.80% | 11.27 | 11.90 | 1759664 | 202421 | 5.59% |
| 2024-10-24 | 11.82 | 11.30 | -0.31 | -2.67% | 11.24 | 11.99 | 2560730 | 296831 | 8.14% |
| 2024-10-23 | 10.52 | 11.61 | 1.06 | 10.05% | 10.49 | 11.61 | 1328156 | 150532 | 4.22% |
| 2024-10-22 | 10.80 | 10.55 | -0.47 | -4.26% | 10.48 | 10.86 | 1496798 | 158764 | 4.76% |
| 2024-10-21 | 10.52 | 11.02 | 0.37 | 3.47% | 10.52 | 11.38 | 2406188 | 266796 | 7.65% |
| 2024-10-18 | 11.00 | 10.65 | 0.20 | 1.91% | 9.99 | 11.00 | 2891107 | 304147 | 9.19% |
| 2024-10-17 | 10.45 | 10.45 | 0.95 | 10.00% | 10.45 | 10.45 | 360662 | 37689 | 1.15% |
| 2024-10-16 | 9.48 | 9.50 | -0.11 | -1.14% | 9.38 | 9.64 | 456618 | 43363 | 1.45% |
| 2024-10-15 | 9.90 | 9.61 | -0.24 | -2.44% | 9.60 | 10.02 | 593285 | 58224 | 1.89% |
| 2024-10-14 | 9.60 | 9.85 | 0.25 | 2.60% | 9.39 | 9.85 | 610189 | 58870 | 1.94% |
| 2024-10-11 | 10.13 | 9.60 | -0.61 | -5.97% | 9.49 | 10.18 | 668776 | 65296 | 2.13% |
| 2024-10-10 | 10.30 | 10.21 | -0.01 | -0.10% | 9.97 | 10.67 | 881788 | 90944 | 2.80% |
| 2024-10-09 | 11.01 | 10.22 | -1.05 | -9.32% | 10.21 | 11.04 | 1099713 | 116959 | 3.49% |
| 2024-10-08 | 11.41 | 11.27 | 0.89 | 8.57% | 10.61 | 11.42 | 1507097 | 167895 | 4.79% |
| 2024-09-30 | 9.85 | 10.38 | 0.86 | 9.03% | 9.77 | 10.40 | 1111232 | 112594 | 3.53% |
| 2024-09-27 | 9.02 | 9.52 | 0.58 | 6.49% | 9.01 | 9.54 | 690146 | 64217 | 2.19% |
| 2024-09-26 | 8.73 | 8.94 | 0.20 | 2.29% | 8.70 | 8.94 | 382828 | 33844 | 1.22% |
| 2024-09-25 | 8.65 | 8.74 | 0.11 | 1.27% | 8.65 | 8.94 | 436516 | 38454 | 1.39% |
| 2024-09-24 | 8.48 | 8.63 | 0.12 | 1.41% | 8.45 | 8.67 | 343765 | 29470 | 1.09% |
| 2024-09-23 | 8.47 | 8.51 | 0.03 | 0.35% | 8.41 | 8.62 | 265312 | 22666 | 0.84% |
| 2024-09-20 | 8.35 | 8.48 | 0.11 | 1.31% | 8.33 | 8.57 | 338206 | 28665 | 1.07% |
| 2024-09-19 | 8.27 | 8.37 | 0.21 | 2.57% | 8.15 | 8.43 | 252990 | 21016 | 0.80% |
| 2024-09-18 | 8.22 | 8.16 | -0.07 | -0.85% | 8.09 | 8.27 | 154190 | 12585 | 0.49% |
| 2024-09-13 | 8.25 | 8.23 | -0.01 | -0.12% | 8.20 | 8.35 | 181776 | 15019 | 0.58% |
| 2024-09-12 | 8.25 | 8.24 | 0.01 | 0.12% | 8.22 | 8.41 | 221852 | 18449 | 0.71% |
| 2024-09-11 | 8.12 | 8.23 | 0.07 | 0.86% | 8.12 | 8.26 | 222090 | 18246 | 0.71% |
| 2024-09-10 | 8.02 | 8.16 | 0.16 | 2.00% | 7.93 | 8.24 | 245475 | 19828 | 0.78% |
| 2024-09-09 | 7.94 | 8.00 | 0.03 | 0.38% | 7.89 | 8.03 | 164159 | 13070 | 0.52% |
| 2024-09-06 | 8.10 | 7.97 | -0.14 | -1.73% | 7.95 | 8.15 | 142403 | 11451 | 0.45% |
| 2024-09-05 | 8.03 | 8.11 | 0.11 | 1.38% | 7.98 | 8.18 | 214313 | 17403 | 0.68% |
| 2024-09-04 | 7.97 | 8.00 | -0.04 | -0.50% | 7.94 | 8.06 | 127718 | 10235 | 0.41% |
| 2024-09-03 | 7.91 | 8.04 | 0.13 | 1.64% | 7.91 | 8.04 | 162425 | 12986 | 0.52% |
| 2024-09-02 | 8.06 | 7.91 | -0.12 | -1.49% | 7.90 | 8.09 | 213416 | 17064 | 0.68% |
| 2024-08-30 | 7.84 | 8.03 | 0.22 | 2.82% | 7.80 | 8.12 | 309515 | 24850 | 0.98% |
| 2024-08-29 | 7.62 | 7.81 | 0.15 | 1.96% | 7.60 | 7.87 | 182654 | 14208 | 0.58% |
| 2024-08-28 | 7.65 | 7.66 | 0.00 | 0.00% | 7.52 | 7.73 | 135078 | 10289 | 0.43% |
| 2024-08-27 | 7.81 | 7.66 | -0.18 | -2.30% | 7.64 | 7.89 | 165734 | 12810 | 0.53% |
| 2024-08-26 | 7.73 | 7.84 | 0.11 | 1.42% | 7.69 | 7.90 | 194346 | 15208 | 0.62% |