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 | 27.08 | 27.32 | -0.45 | -1.62% | 26.80 | 28.50 | 1493944 | 414823 | 16.76% |
| 2024-11-20 | 26.58 | 27.77 | 0.15 | 0.54% | 26.00 | 29.00 | 1834056 | 505241 | 20.58% |
| 2024-11-19 | 25.79 | 27.62 | 1.64 | 6.31% | 25.32 | 28.00 | 2185118 | 593490 | 24.51% |
| 2024-11-18 | 23.36 | 25.98 | 2.36 | 9.99% | 22.70 | 25.98 | 1515284 | 366209 | 17.00% |
| 2024-11-15 | 25.80 | 23.62 | -2.61 | -9.95% | 23.61 | 26.52 | 1266712 | 311813 | 14.21% |
| 2024-11-14 | 27.61 | 26.23 | -1.76 | -6.29% | 26.00 | 27.87 | 1022504 | 274230 | 11.47% |
| 2024-11-13 | 26.80 | 27.99 | 1.03 | 3.82% | 26.50 | 28.50 | 1341537 | 370042 | 15.05% |
| 2024-11-12 | 27.58 | 26.96 | -0.45 | -1.64% | 26.60 | 28.18 | 1053358 | 286232 | 11.82% |
| 2024-11-11 | 26.00 | 27.41 | 0.90 | 3.39% | 25.16 | 27.43 | 1283240 | 343308 | 14.40% |
| 2024-11-08 | 25.55 | 26.51 | 0.77 | 2.99% | 25.54 | 27.36 | 1469270 | 389843 | 16.48% |
| 2024-11-07 | 27.00 | 25.74 | -2.85 | -9.97% | 25.73 | 27.36 | 1981189 | 516117 | 22.23% |
| 2024-11-06 | 29.68 | 28.59 | 0.24 | 0.85% | 27.80 | 31.00 | 2368214 | 696296 | 26.57% |
| 2024-11-05 | 27.10 | 28.35 | 1.08 | 3.96% | 25.25 | 28.60 | 2529615 | 684415 | 28.38% |
| 2024-11-04 | 27.27 | 27.27 | -3.03 | -10.00% | 27.27 | 29.51 | 1987376 | 550598 | 22.30% |
| 2024-11-01 | 33.00 | 30.30 | -3.37 | -10.01% | 30.30 | 33.20 | 907637 | 286485 | 10.18% |
| 2024-10-31 | 33.00 | 33.67 | 1.55 | 4.83% | 29.80 | 35.33 | 2888888 | 992378 | 32.41% |
| 2024-10-30 | 27.80 | 32.12 | 2.92 | 10.00% | 26.93 | 32.12 | 2855562 | 857416 | 32.04% |
| 2024-10-29 | 28.00 | 29.20 | 1.75 | 6.38% | 27.88 | 30.20 | 3479374 | 1022012 | 39.04% |
| 2024-10-28 | 26.58 | 27.45 | 2.50 | 10.02% | 26.29 | 27.45 | 1763625 | 479969 | 19.79% |
| 2024-10-25 | 22.22 | 24.95 | 2.27 | 10.01% | 22.20 | 24.95 | 2058810 | 499428 | 23.10% |
| 2024-10-24 | 22.43 | 22.68 | 1.15 | 5.34% | 20.28 | 23.50 | 3081795 | 670939 | 34.57% |
| 2024-10-23 | 20.10 | 21.53 | 0.74 | 3.56% | 20.00 | 22.87 | 3635468 | 798739 | 40.79% |
| 2024-10-22 | 20.79 | 20.79 | 1.89 | 10.00% | 19.90 | 20.79 | 1721503 | 356366 | 19.31% |
| 2024-10-21 | 18.32 | 18.90 | 1.72 | 10.01% | 18.06 | 18.90 | 427787 | 79811 | 4.80% |
| 2024-10-18 | 15.30 | 17.18 | 1.56 | 9.99% | 15.05 | 17.18 | 1887061 | 309178 | 21.17% |
| 2024-10-17 | 14.60 | 15.62 | 1.11 | 7.65% | 14.56 | 15.96 | 2055629 | 320695 | 23.06% |
| 2024-10-16 | 14.25 | 14.51 | -0.14 | -0.96% | 14.02 | 14.75 | 883678 | 126947 | 9.91% |
| 2024-10-15 | 14.27 | 14.65 | 0.03 | 0.21% | 13.96 | 15.26 | 1302609 | 190891 | 14.61% |
| 2024-10-14 | 13.90 | 14.62 | 0.79 | 5.71% | 13.64 | 14.66 | 962110 | 137185 | 10.79% |
| 2024-10-11 | 14.75 | 13.83 | -1.24 | -8.23% | 13.56 | 15.03 | 1093019 | 154705 | 12.26% |
| 2024-10-10 | 15.40 | 15.07 | -0.39 | -2.52% | 14.50 | 16.07 | 1319630 | 201139 | 14.81% |
| 2024-10-09 | 16.00 | 15.46 | -0.77 | -4.74% | 15.41 | 17.11 | 1881401 | 307050 | 21.11% |
| 2024-10-08 | 16.23 | 16.23 | 1.48 | 10.03% | 14.75 | 16.23 | 1467940 | 232507 | 16.47% |
| 2024-09-30 | 14.05 | 14.75 | 1.11 | 8.14% | 13.73 | 14.82 | 1414944 | 203192 | 15.87% |
| 2024-09-27 | 13.15 | 13.64 | 0.94 | 7.40% | 13.01 | 13.75 | 1331865 | 178523 | 14.94% |
| 2024-09-26 | 12.43 | 12.70 | 0.27 | 2.17% | 12.20 | 12.72 | 977417 | 121696 | 10.97% |
| 2024-09-25 | 12.51 | 12.43 | -0.04 | -0.32% | 12.35 | 12.98 | 1314676 | 166213 | 14.75% |
| 2024-09-24 | 11.72 | 12.47 | 0.84 | 7.22% | 11.63 | 12.47 | 1268919 | 153902 | 14.24% |
| 2024-09-23 | 11.87 | 11.63 | -0.29 | -2.43% | 11.56 | 11.95 | 584322 | 68576 | 6.56% |
| 2024-09-20 | 12.26 | 11.92 | -0.35 | -2.85% | 11.86 | 12.32 | 718234 | 86335 | 8.06% |
| 2024-09-19 | 11.75 | 12.27 | 0.54 | 4.60% | 11.56 | 12.52 | 1055224 | 128089 | 11.84% |
| 2024-09-18 | 11.59 | 11.73 | 0.30 | 2.62% | 11.29 | 11.94 | 681950 | 78992 | 7.65% |
| 2024-09-13 | 11.92 | 11.43 | -0.62 | -5.15% | 11.42 | 12.06 | 805961 | 93717 | 9.04% |
| 2024-09-12 | 12.30 | 12.05 | -0.27 | -2.19% | 12.01 | 12.65 | 855864 | 105617 | 9.60% |
| 2024-09-11 | 12.33 | 12.32 | -0.21 | -1.68% | 11.95 | 12.66 | 945829 | 115954 | 10.61% |
| 2024-09-10 | 12.16 | 12.53 | 0.30 | 2.45% | 12.01 | 12.61 | 1220248 | 150608 | 13.69% |
| 2024-09-09 | 12.41 | 12.23 | -0.22 | -1.77% | 12.09 | 12.93 | 1554807 | 194101 | 17.44% |
| 2024-09-06 | 11.59 | 12.45 | 0.83 | 7.14% | 11.55 | 12.78 | 2085621 | 261887 | 23.40% |
| 2024-09-05 | 11.60 | 11.62 | 0.09 | 0.78% | 11.46 | 11.81 | 512531 | 59485 | 5.75% |
| 2024-09-04 | 11.80 | 11.53 | -0.34 | -2.86% | 11.46 | 11.81 | 594250 | 68828 | 6.67% |
| 2024-09-03 | 12.01 | 11.87 | -0.15 | -1.25% | 11.73 | 12.13 | 680726 | 80798 | 7.64% |
| 2024-09-02 | 12.18 | 12.02 | -0.16 | -1.31% | 11.99 | 12.75 | 1142890 | 140627 | 12.82% |
| 2024-08-30 | 11.66 | 12.18 | 0.58 | 5.00% | 11.60 | 12.66 | 1377706 | 167355 | 15.46% |
| 2024-08-29 | 10.91 | 11.60 | 0.52 | 4.69% | 10.83 | 11.75 | 1036444 | 118557 | 11.63% |
| 2024-08-28 | 11.20 | 11.08 | -0.22 | -1.95% | 10.99 | 11.39 | 623630 | 69420 | 7.00% |
| 2024-08-27 | 11.70 | 11.30 | -0.59 | -4.96% | 11.28 | 11.85 | 841796 | 96871 | 9.44% |
| 2024-08-26 | 11.29 | 11.89 | 0.57 | 5.04% | 11.25 | 12.15 | 1376048 | 161915 | 15.44% |
| 2024-08-23 | 12.05 | 11.32 | -0.56 | -4.71% | 11.29 | 12.13 | 928728 | 107254 | 10.42% |
| 2024-08-22 | 11.56 | 11.88 | 0.25 | 2.15% | 11.37 | 12.25 | 1300590 | 154230 | 14.59% |
| 2024-08-21 | 11.43 | 11.63 | 0.00 | 0.00% | 11.32 | 11.83 | 673684 | 77960 | 7.56% |
| 2024-08-20 | 12.10 | 11.63 | -0.45 | -3.73% | 11.47 | 12.18 | 875050 | 102955 | 9.82% |
| 2024-08-19 | 12.12 | 12.08 | -0.02 | -0.17% | 12.04 | 12.43 | 709653 | 86214 | 7.96% |
| 2024-08-16 | 12.58 | 12.10 | -0.63 | -4.95% | 11.99 | 12.67 | 1238795 | 152529 | 13.90% |
| 2024-08-15 | 12.35 | 12.73 | 0.12 | 0.95% | 12.13 | 12.75 | 1168808 | 145643 | 13.11% |
| 2024-08-14 | 12.65 | 12.61 | -0.19 | -1.48% | 12.57 | 13.10 | 1268172 | 162584 | 14.23% |
| 2024-08-13 | 12.70 | 12.80 | 0.10 | 0.79% | 12.40 | 12.88 | 1103502 | 139786 | 12.38% |