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 | 17.24 | 17.90 | 0.75 | 4.37% | 16.99 | 18.80 | 3995114 | 709124 | 22.79% |
| 2024-11-20 | 15.30 | 17.15 | 1.56 | 10.01% | 15.30 | 17.15 | 2767050 | 463529 | 15.78% |
| 2024-11-19 | 14.52 | 15.59 | 1.07 | 7.37% | 14.52 | 15.97 | 1758728 | 265535 | 10.03% |
| 2024-11-18 | 15.22 | 14.52 | -0.55 | -3.65% | 14.31 | 15.39 | 1465662 | 216748 | 8.36% |
| 2024-11-15 | 16.74 | 15.07 | -1.67 | -9.98% | 15.07 | 17.06 | 2160997 | 342855 | 12.33% |
| 2024-11-14 | 16.73 | 16.74 | -0.16 | -0.95% | 16.50 | 17.26 | 1539192 | 260538 | 8.78% |
| 2024-11-13 | 16.89 | 16.90 | -0.15 | -0.88% | 16.61 | 17.44 | 1621410 | 276872 | 9.25% |
| 2024-11-12 | 16.52 | 17.05 | 0.53 | 3.21% | 16.46 | 17.38 | 2228607 | 375348 | 12.71% |
| 2024-11-11 | 16.59 | 16.52 | -0.44 | -2.59% | 15.86 | 16.88 | 2420608 | 396405 | 13.81% |
| 2024-11-08 | 16.66 | 16.96 | -1.55 | -8.37% | 16.66 | 18.25 | 3706151 | 635554 | 21.14% |
| 2024-11-07 | 18.55 | 18.51 | -2.06 | -10.01% | 18.51 | 19.57 | 1623365 | 302598 | 9.26% |
| 2024-11-06 | 21.60 | 20.57 | -2.29 | -10.02% | 20.57 | 22.20 | 3909402 | 832323 | 22.30% |
| 2024-11-05 | 21.50 | 22.86 | 2.06 | 9.90% | 21.30 | 22.88 | 5047882 | 1134432 | 28.79% |
| 2024-11-04 | 19.50 | 20.80 | 1.89 | 9.99% | 17.87 | 20.80 | 4102875 | 814722 | 23.40% |
| 2024-11-01 | 19.68 | 18.91 | 0.03 | 0.16% | 16.99 | 20.50 | 5459395 | 1026802 | 31.14% |
| 2024-10-31 | 18.88 | 18.88 | 1.72 | 10.02% | 17.71 | 18.88 | 1604275 | 301247 | 9.15% |
| 2024-10-30 | 17.16 | 17.16 | 1.56 | 10.00% | 16.68 | 17.16 | 783658 | 134069 | 4.47% |
| 2024-10-29 | 15.60 | 15.60 | 1.42 | 10.01% | 15.00 | 15.60 | 1043790 | 161916 | 5.95% |
| 2024-10-28 | 12.90 | 14.18 | 1.29 | 10.01% | 12.90 | 14.18 | 2311606 | 319548 | 13.18% |
| 2024-10-25 | 12.10 | 12.89 | 0.64 | 5.22% | 12.05 | 13.48 | 3199213 | 413862 | 18.25% |
| 2024-10-24 | 13.22 | 12.25 | 0.13 | 1.07% | 12.09 | 13.33 | 3077078 | 393885 | 17.55% |
| 2024-10-23 | 11.02 | 12.12 | 1.10 | 9.98% | 10.95 | 12.12 | 1655033 | 191642 | 9.44% |
| 2024-10-22 | 10.78 | 11.02 | 0.14 | 1.29% | 10.58 | 11.38 | 1303267 | 143500 | 7.43% |
| 2024-10-21 | 10.27 | 10.88 | 0.66 | 6.46% | 10.27 | 11.19 | 1466829 | 158571 | 8.37% |
| 2024-10-18 | 9.39 | 10.22 | 0.60 | 6.24% | 9.38 | 10.56 | 1382584 | 139343 | 7.89% |
| 2024-10-17 | 10.48 | 9.62 | -0.96 | -9.07% | 9.60 | 10.48 | 1417423 | 141772 | 8.08% |
| 2024-10-16 | 9.79 | 10.58 | 0.70 | 7.09% | 9.75 | 10.69 | 1558401 | 162105 | 8.89% |
| 2024-10-15 | 9.56 | 9.88 | 0.24 | 2.49% | 9.45 | 10.27 | 1215174 | 120706 | 6.93% |
| 2024-10-14 | 9.10 | 9.64 | 0.59 | 6.52% | 9.04 | 9.79 | 916463 | 86405 | 5.23% |
| 2024-10-11 | 9.36 | 9.05 | -0.44 | -4.64% | 8.91 | 9.47 | 737961 | 67581 | 4.21% |
| 2024-10-10 | 9.85 | 9.49 | -0.09 | -0.94% | 9.47 | 10.19 | 965161 | 94468 | 5.51% |
| 2024-10-09 | 9.79 | 9.58 | -0.48 | -4.77% | 9.44 | 10.19 | 1084368 | 107009 | 6.18% |
| 2024-10-08 | 10.68 | 10.06 | 0.35 | 3.60% | 9.50 | 10.68 | 1327348 | 133699 | 7.57% |
| 2024-09-30 | 9.23 | 9.71 | 0.77 | 8.61% | 9.11 | 9.79 | 1212116 | 114659 | 6.91% |
| 2024-09-27 | 8.54 | 8.94 | 0.40 | 4.68% | 8.49 | 9.14 | 1155730 | 102569 | 6.59% |
| 2024-09-26 | 8.29 | 8.54 | 0.16 | 1.91% | 8.23 | 8.57 | 953788 | 80244 | 5.44% |
| 2024-09-25 | 8.03 | 8.38 | 0.37 | 4.62% | 8.00 | 8.81 | 1355113 | 114545 | 7.73% |
| 2024-09-24 | 7.80 | 8.01 | 0.11 | 1.39% | 7.74 | 8.01 | 642763 | 50722 | 3.67% |
| 2024-09-23 | 7.80 | 7.90 | 0.08 | 1.02% | 7.75 | 8.08 | 593056 | 46908 | 3.38% |
| 2024-09-20 | 7.82 | 7.82 | 0.06 | 0.77% | 7.70 | 8.00 | 517858 | 40537 | 2.95% |
| 2024-09-19 | 7.66 | 7.76 | 0.13 | 1.70% | 7.52 | 7.86 | 534691 | 41269 | 3.91% |
| 2024-09-18 | 7.48 | 7.63 | 0.13 | 1.73% | 7.47 | 7.70 | 325446 | 24618 | 2.38% |
| 2024-09-13 | 7.65 | 7.50 | -0.14 | -1.83% | 7.48 | 7.73 | 398818 | 30217 | 2.92% |
| 2024-09-12 | 7.65 | 7.64 | -0.10 | -1.29% | 7.64 | 7.92 | 560152 | 43307 | 4.10% |
| 2024-09-11 | 7.82 | 7.74 | -0.12 | -1.53% | 7.69 | 7.98 | 595909 | 46583 | 4.36% |
| 2024-09-10 | 8.05 | 7.86 | -0.11 | -1.38% | 7.72 | 8.27 | 807949 | 64050 | 5.91% |
| 2024-09-09 | 7.95 | 7.97 | 0.11 | 1.40% | 7.89 | 8.49 | 1122208 | 90917 | 8.21% |
| 2024-09-06 | 7.66 | 7.86 | 0.40 | 5.36% | 7.57 | 8.18 | 1050132 | 83199 | 7.68% |
| 2024-09-05 | 7.51 | 7.46 | -0.44 | -5.57% | 7.42 | 7.75 | 976295 | 73791 | 7.14% |
| 2024-09-04 | 8.20 | 7.90 | -0.27 | -3.30% | 7.87 | 8.64 | 1399589 | 114939 | 10.24% |
| 2024-09-03 | 7.46 | 8.17 | 0.70 | 9.37% | 7.44 | 8.22 | 1465857 | 118440 | 10.72% |
| 2024-09-02 | 7.30 | 7.47 | 0.14 | 1.91% | 7.27 | 7.70 | 564366 | 42502 | 4.13% |
| 2024-08-30 | 7.20 | 7.33 | 0.14 | 1.95% | 7.19 | 7.62 | 639694 | 47242 | 4.68% |
| 2024-08-29 | 7.40 | 7.19 | 0.04 | 0.56% | 7.05 | 7.40 | 674769 | 48635 | 4.94% |
| 2024-08-28 | 6.62 | 7.15 | 0.65 | 10.00% | 6.52 | 7.15 | 446624 | 31059 | 3.27% |
| 2024-08-27 | 6.43 | 6.50 | 0.06 | 0.93% | 6.37 | 6.55 | 148334 | 9591 | 1.09% |
| 2024-08-26 | 6.25 | 6.44 | 0.19 | 3.04% | 6.23 | 6.53 | 139509 | 8939 | 1.02% |
| 2024-08-23 | 6.20 | 6.25 | 0.06 | 0.97% | 6.17 | 6.35 | 97273 | 6076 | 0.71% |
| 2024-08-22 | 6.28 | 6.19 | -0.06 | -0.96% | 6.16 | 6.30 | 71636 | 4458 | 0.52% |
| 2024-08-21 | 6.25 | 6.25 | -0.04 | -0.64% | 6.20 | 6.30 | 72120 | 4509 | 0.53% |
| 2024-08-20 | 6.40 | 6.29 | -0.14 | -2.18% | 6.25 | 6.46 | 100112 | 6350 | 0.73% |
| 2024-08-19 | 6.34 | 6.43 | 0.07 | 1.10% | 6.33 | 6.50 | 82932 | 5341 | 0.61% |
| 2024-08-16 | 6.51 | 6.36 | -0.16 | -2.45% | 6.35 | 6.53 | 117298 | 7526 | 0.86% |
| 2024-08-15 | 6.54 | 6.52 | -0.02 | -0.31% | 6.46 | 6.65 | 121247 | 7934 | 0.89% |
| 2024-08-14 | 6.65 | 6.54 | -0.11 | -1.65% | 6.53 | 6.67 | 73505 | 4831 | 0.54% |
| 2024-08-13 | 6.60 | 6.65 | 0.06 | 0.91% | 6.52 | 6.68 | 69126 | 4564 | 0.51% |