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 | 27.69 | 28.80 | 0.77 | 2.75% | 27.30 | 30.50 | 2980590 | 868684 | 18.77% |
| 2024-11-20 | 26.60 | 28.03 | 1.15 | 4.28% | 26.00 | 28.48 | 2512584 | 686094 | 15.82% |
| 2024-11-19 | 25.88 | 26.88 | 1.37 | 5.37% | 25.49 | 26.99 | 1992534 | 525289 | 12.55% |
| 2024-11-18 | 26.74 | 25.51 | -1.57 | -5.80% | 25.00 | 27.00 | 2137549 | 555082 | 13.46% |
| 2024-11-15 | 29.40 | 27.08 | -3.01 | -10.00% | 27.08 | 29.97 | 2352755 | 665014 | 14.82% |
| 2024-11-14 | 29.80 | 30.09 | -0.03 | -0.10% | 29.00 | 31.17 | 1922140 | 581878 | 12.11% |
| 2024-11-13 | 31.29 | 30.12 | -1.17 | -3.74% | 30.00 | 31.29 | 1612467 | 489544 | 10.16% |
| 2024-11-12 | 30.87 | 31.29 | 0.41 | 1.33% | 30.50 | 32.00 | 2349685 | 733149 | 14.80% |
| 2024-11-11 | 30.00 | 30.88 | -0.65 | -2.06% | 29.45 | 32.48 | 2744764 | 842792 | 17.29% |
| 2024-11-08 | 30.00 | 31.53 | 0.87 | 2.84% | 29.29 | 33.00 | 3679033 | 1148192 | 23.17% |
| 2024-11-07 | 31.66 | 30.66 | -2.37 | -7.18% | 29.73 | 32.00 | 4035080 | 1226066 | 25.41% |
| 2024-11-06 | 33.78 | 33.03 | -2.52 | -7.09% | 32.11 | 34.99 | 3922712 | 1323219 | 24.71% |
| 2024-11-05 | 37.00 | 35.55 | -1.12 | -3.05% | 33.76 | 38.50 | 5381972 | 1970026 | 33.90% |
| 2024-11-04 | 30.01 | 36.67 | 3.33 | 9.99% | 30.01 | 36.67 | 5214986 | 1710972 | 32.84% |
| 2024-11-01 | 38.78 | 33.34 | -3.70 | -9.99% | 33.34 | 39.88 | 3979836 | 1439945 | 25.06% |
| 2024-10-31 | 37.04 | 37.04 | 3.37 | 10.01% | 33.70 | 37.04 | 2335100 | 853901 | 14.71% |
| 2024-10-30 | 30.60 | 33.67 | 3.06 | 10.00% | 30.01 | 33.67 | 2076360 | 670474 | 13.08% |
| 2024-10-29 | 28.19 | 30.61 | 2.42 | 8.58% | 27.15 | 31.01 | 4804821 | 1445620 | 30.26% |
| 2024-10-28 | 27.80 | 28.19 | 2.56 | 9.99% | 25.98 | 28.19 | 4290084 | 1170492 | 27.02% |
| 2024-10-25 | 25.50 | 25.63 | 0.29 | 1.14% | 24.07 | 27.50 | 4772228 | 1247289 | 30.06% |
| 2024-10-24 | 22.01 | 25.34 | 2.30 | 9.98% | 21.34 | 25.34 | 4360528 | 1017688 | 27.46% |
| 2024-10-23 | 23.96 | 23.04 | -1.78 | -7.17% | 22.90 | 26.01 | 3337093 | 801699 | 21.02% |
| 2024-10-22 | 26.36 | 24.82 | -1.54 | -5.84% | 24.00 | 26.50 | 3295124 | 837675 | 20.75% |
| 2024-10-21 | 24.10 | 26.36 | 1.44 | 5.78% | 23.56 | 27.00 | 4810914 | 1210693 | 30.30% |
| 2024-10-18 | 25.00 | 24.92 | 0.22 | 0.89% | 23.00 | 25.96 | 5187557 | 1296438 | 32.67% |
| 2024-10-17 | 24.00 | 24.70 | 1.61 | 6.97% | 21.00 | 25.40 | 5593474 | 1380462 | 35.23% |
| 2024-10-16 | 20.97 | 23.09 | 2.10 | 10.00% | 20.75 | 23.09 | 3929761 | 885121 | 24.75% |
| 2024-10-15 | 19.46 | 20.99 | 1.53 | 7.86% | 19.00 | 21.41 | 5877616 | 1215671 | 37.02% |
| 2024-10-14 | 16.84 | 19.46 | 1.77 | 10.01% | 15.99 | 19.46 | 4587076 | 822478 | 28.89% |
| 2024-10-11 | 15.39 | 17.69 | 0.59 | 3.45% | 15.39 | 18.48 | 5738652 | 951837 | 36.14% |
| 2024-10-10 | 17.56 | 17.10 | 1.14 | 7.14% | 14.36 | 17.56 | 7194840 | 1232596 | 45.31% |
| 2024-10-09 | 15.96 | 15.96 | 1.45 | 9.99% | 15.96 | 15.96 | 192170 | 30670 | 1.21% |
| 2024-10-08 | 14.51 | 14.51 | 1.32 | 10.01% | 14.51 | 14.51 | 146736 | 21291 | 0.92% |
| 2024-09-30 | 12.25 | 13.19 | 1.20 | 10.01% | 12.24 | 13.19 | 3787490 | 489329 | 23.85% |
| 2024-09-27 | 12.16 | 11.99 | -0.36 | -2.91% | 11.63 | 12.82 | 5642708 | 685322 | 35.54% |
| 2024-09-26 | 12.60 | 12.35 | 0.27 | 2.24% | 11.53 | 13.29 | 6195558 | 781558 | 39.02% |
| 2024-09-25 | 10.15 | 12.08 | 1.10 | 10.02% | 10.15 | 12.08 | 4758006 | 542913 | 29.97% |
| 2024-09-24 | 11.83 | 10.98 | -0.85 | -7.19% | 10.65 | 12.98 | 6263589 | 742159 | 39.45% |
| 2024-09-23 | 11.48 | 11.83 | 1.08 | 10.05% | 11.30 | 11.83 | 1526934 | 177866 | 9.62% |
| 2024-09-20 | 10.18 | 10.75 | 0.98 | 10.03% | 10.04 | 10.75 | 2368012 | 249987 | 14.91% |
| 2024-09-19 | 9.10 | 9.77 | 0.64 | 7.01% | 8.90 | 9.99 | 4418264 | 418461 | 27.83% |
| 2024-09-18 | 8.16 | 9.13 | 0.83 | 10.00% | 8.16 | 9.13 | 3525292 | 317176 | 22.20% |
| 2024-09-13 | 8.24 | 8.30 | -0.36 | -4.16% | 8.06 | 9.25 | 3624426 | 311662 | 22.83% |
| 2024-09-12 | 7.80 | 8.66 | 0.79 | 10.04% | 7.74 | 8.66 | 2867935 | 239534 | 18.06% |
| 2024-09-11 | 7.80 | 7.87 | 0.07 | 0.90% | 7.65 | 8.45 | 2955081 | 237111 | 18.61% |
| 2024-09-10 | 7.09 | 7.80 | 0.71 | 10.01% | 6.70 | 7.80 | 1996773 | 146888 | 12.58% |
| 2024-09-09 | 7.19 | 7.09 | -0.31 | -4.19% | 7.01 | 7.26 | 950138 | 67663 | 5.98% |
| 2024-09-06 | 7.08 | 7.40 | 0.31 | 4.37% | 6.97 | 7.68 | 1510291 | 109603 | 9.51% |
| 2024-09-05 | 7.29 | 7.09 | -0.41 | -5.47% | 7.07 | 7.37 | 1402170 | 100331 | 8.83% |
| 2024-09-04 | 7.46 | 7.50 | -0.21 | -2.72% | 7.36 | 7.68 | 1451160 | 108815 | 9.14% |
| 2024-09-03 | 7.24 | 7.71 | 0.31 | 4.19% | 7.16 | 7.91 | 2096118 | 158421 | 13.20% |
| 2024-09-02 | 7.58 | 7.40 | -0.39 | -5.01% | 7.30 | 7.87 | 1934845 | 145467 | 12.19% |
| 2024-08-30 | 7.88 | 7.79 | 0.10 | 1.30% | 7.57 | 8.16 | 3292940 | 258571 | 20.74% |
| 2024-08-29 | 7.11 | 7.69 | 0.70 | 10.01% | 7.11 | 7.69 | 2422997 | 182806 | 15.26% |
| 2024-08-28 | 7.37 | 6.99 | -0.72 | -9.34% | 6.94 | 7.56 | 2385123 | 169979 | 15.05% |
| 2024-08-27 | 6.83 | 7.71 | 0.52 | 7.23% | 6.69 | 7.91 | 3024658 | 227555 | 19.09% |
| 2024-08-26 | 7.44 | 7.19 | 0.28 | 4.05% | 7.12 | 7.60 | 2792846 | 207909 | 17.63% |
| 2024-08-23 | 6.91 | 6.91 | 0.63 | 10.03% | 6.91 | 6.91 | 425351 | 29391 | 2.68% |
| 2024-08-22 | 5.90 | 6.28 | 0.33 | 5.55% | 5.90 | 6.55 | 1255750 | 80590 | 7.93% |
| 2024-08-21 | 6.00 | 5.95 | -0.09 | -1.49% | 5.93 | 6.13 | 222857 | 13415 | 1.41% |
| 2024-08-20 | 6.17 | 6.04 | -0.19 | -3.05% | 6.02 | 6.21 | 354432 | 21567 | 2.24% |
| 2024-08-19 | 6.16 | 6.23 | 0.06 | 0.97% | 6.16 | 6.48 | 570301 | 35818 | 3.60% |
| 2024-08-16 | 5.97 | 6.17 | 0.21 | 3.52% | 5.96 | 6.30 | 588577 | 36133 | 3.72% |
| 2024-08-15 | 5.82 | 5.96 | 0.12 | 2.05% | 5.76 | 5.98 | 260431 | 15392 | 1.64% |
| 2024-08-14 | 5.78 | 5.84 | 0.04 | 0.69% | 5.75 | 5.92 | 192856 | 11288 | 1.22% |
| 2024-08-13 | 5.78 | 5.80 | 0.03 | 0.52% | 5.70 | 5.82 | 113549 | 6541 | 0.72% |