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 | 21.91 | 23.24 | 2.11 | 9.99% | 21.40 | 23.24 | 3964852 | 900063 | 49.48% |
| 2024-11-20 | 18.25 | 21.13 | 1.92 | 9.99% | 17.81 | 21.13 | 3476517 | 684057 | 43.38% |
| 2024-11-19 | 19.22 | 19.21 | -2.13 | -9.98% | 19.21 | 21.98 | 3281676 | 655171 | 40.95% |
| 2024-11-18 | 20.50 | 21.34 | 1.94 | 10.00% | 19.30 | 21.34 | 3917825 | 811048 | 48.89% |
| 2024-11-15 | 17.21 | 19.40 | 0.61 | 3.25% | 16.91 | 20.60 | 3993929 | 750063 | 49.84% |
| 2024-11-14 | 18.79 | 18.79 | 1.71 | 10.01% | 17.93 | 18.79 | 4036054 | 749588 | 50.36% |
| 2024-11-13 | 17.08 | 17.08 | 1.55 | 9.98% | 17.08 | 17.08 | 129091 | 22048 | 1.61% |
| 2024-11-12 | 15.53 | 15.53 | 1.41 | 9.99% | 15.53 | 15.53 | 83023 | 12893 | 1.04% |
| 2024-11-11 | 14.12 | 14.12 | 1.28 | 9.97% | 14.12 | 14.12 | 93407 | 13189 | 1.17% |
| 2024-11-08 | 12.68 | 12.84 | 0.24 | 1.90% | 12.68 | 13.11 | 413161 | 53335 | 5.16% |
| 2024-11-07 | 12.52 | 12.60 | -0.08 | -0.63% | 12.41 | 12.74 | 343815 | 43134 | 4.29% |
| 2024-11-06 | 12.88 | 12.68 | -0.17 | -1.32% | 12.50 | 12.97 | 358940 | 45777 | 4.48% |
| 2024-11-05 | 12.60 | 12.85 | 0.32 | 2.55% | 12.39 | 12.96 | 458318 | 58436 | 5.72% |
| 2024-11-04 | 11.99 | 12.53 | 0.65 | 5.47% | 11.99 | 12.99 | 527524 | 66648 | 6.58% |
| 2024-11-01 | 12.04 | 11.88 | -0.27 | -2.22% | 11.85 | 12.38 | 385646 | 46507 | 4.81% |
| 2024-10-31 | 12.00 | 12.15 | 0.16 | 1.33% | 11.85 | 12.23 | 369013 | 44481 | 4.60% |
| 2024-10-30 | 11.66 | 11.99 | 0.20 | 1.70% | 11.66 | 12.12 | 415422 | 49655 | 5.18% |
| 2024-10-29 | 11.63 | 11.79 | 0.34 | 2.97% | 11.63 | 12.25 | 578518 | 69046 | 7.22% |
| 2024-10-28 | 11.53 | 11.45 | -0.07 | -0.61% | 11.32 | 11.56 | 214941 | 24524 | 2.68% |
| 2024-10-25 | 11.32 | 11.52 | 0.23 | 2.04% | 11.27 | 11.72 | 265025 | 30370 | 3.31% |
| 2024-10-24 | 11.31 | 11.29 | -0.06 | -0.53% | 11.15 | 11.36 | 177308 | 19977 | 2.21% |
| 2024-10-23 | 11.20 | 11.35 | 0.08 | 0.71% | 11.13 | 11.47 | 260173 | 29478 | 3.25% |
| 2024-10-22 | 11.31 | 11.27 | 0.03 | 0.27% | 11.08 | 11.35 | 239942 | 26872 | 2.99% |
| 2024-10-21 | 11.25 | 11.24 | 0.19 | 1.72% | 11.11 | 11.47 | 350004 | 39535 | 4.37% |
| 2024-10-18 | 10.40 | 11.05 | 0.58 | 5.54% | 10.40 | 11.32 | 375718 | 41013 | 4.69% |
| 2024-10-17 | 10.64 | 10.47 | -0.04 | -0.38% | 10.44 | 10.79 | 210925 | 22455 | 2.63% |
| 2024-10-16 | 10.49 | 10.51 | -0.16 | -1.50% | 10.42 | 10.70 | 182100 | 19171 | 2.27% |
| 2024-10-15 | 10.95 | 10.67 | -0.32 | -2.91% | 10.65 | 11.13 | 211477 | 23044 | 2.64% |
| 2024-10-14 | 10.66 | 10.99 | 0.34 | 3.19% | 10.41 | 11.04 | 238547 | 25675 | 2.98% |
| 2024-10-11 | 11.24 | 10.65 | -0.59 | -5.25% | 10.51 | 11.24 | 260754 | 28141 | 3.25% |
| 2024-10-10 | 11.57 | 11.24 | -0.11 | -0.97% | 11.15 | 11.69 | 266544 | 30493 | 3.30% |
| 2024-10-09 | 12.14 | 11.35 | -0.99 | -8.02% | 11.31 | 12.14 | 463525 | 54405 | 5.74% |
| 2024-10-08 | 12.55 | 12.34 | 0.93 | 8.15% | 11.56 | 12.55 | 594652 | 72448 | 7.37% |
| 2024-09-30 | 10.88 | 11.41 | 0.95 | 9.08% | 10.76 | 11.44 | 514778 | 57492 | 6.38% |
| 2024-09-27 | 9.98 | 10.46 | 0.64 | 6.52% | 9.97 | 10.54 | 247700 | 25385 | 3.07% |
| 2024-09-26 | 9.45 | 9.82 | 0.36 | 3.81% | 9.43 | 9.82 | 166636 | 16036 | 2.06% |
| 2024-09-25 | 9.53 | 9.46 | 0.03 | 0.32% | 9.43 | 9.73 | 194418 | 18647 | 2.41% |
| 2024-09-24 | 9.13 | 9.43 | 0.31 | 3.40% | 9.04 | 9.43 | 182868 | 16969 | 2.27% |
| 2024-09-23 | 9.05 | 9.12 | 0.11 | 1.22% | 8.98 | 9.26 | 82256 | 7528 | 1.02% |
| 2024-09-20 | 9.05 | 9.01 | -0.04 | -0.44% | 8.92 | 9.11 | 72631 | 6533 | 0.90% |
| 2024-09-19 | 8.89 | 9.05 | 0.26 | 2.96% | 8.83 | 9.22 | 113873 | 10274 | 1.41% |
| 2024-09-18 | 8.95 | 8.79 | -0.17 | -1.90% | 8.70 | 9.00 | 90599 | 7970 | 1.12% |
| 2024-09-13 | 9.10 | 8.96 | -0.13 | -1.43% | 8.94 | 9.16 | 69553 | 6279 | 0.86% |
| 2024-09-12 | 9.18 | 9.09 | -0.09 | -0.98% | 9.08 | 9.32 | 64675 | 5935 | 0.80% |
| 2024-09-11 | 9.20 | 9.18 | -0.02 | -0.22% | 9.10 | 9.26 | 56731 | 5206 | 0.70% |
| 2024-09-10 | 9.08 | 9.20 | 0.13 | 1.43% | 8.95 | 9.26 | 78820 | 7155 | 0.98% |
| 2024-09-09 | 9.16 | 9.07 | -0.12 | -1.31% | 9.03 | 9.24 | 71487 | 6522 | 0.89% |
| 2024-09-06 | 9.52 | 9.19 | -0.31 | -3.26% | 9.17 | 9.52 | 93585 | 8700 | 1.16% |
| 2024-09-05 | 9.48 | 9.50 | 0.09 | 0.96% | 9.39 | 9.60 | 81786 | 7766 | 1.01% |
| 2024-09-04 | 9.37 | 9.41 | -0.05 | -0.53% | 9.32 | 9.49 | 72713 | 6837 | 0.90% |
| 2024-09-03 | 9.34 | 9.46 | 0.10 | 1.07% | 9.33 | 9.52 | 86570 | 8160 | 1.07% |
| 2024-09-02 | 9.68 | 9.36 | -0.25 | -2.60% | 9.35 | 9.68 | 128467 | 12213 | 1.59% |
| 2024-08-30 | 9.27 | 9.61 | 0.35 | 3.78% | 9.24 | 9.76 | 175077 | 16808 | 2.17% |
| 2024-08-29 | 8.90 | 9.26 | 0.33 | 3.70% | 8.87 | 9.32 | 117715 | 10797 | 1.46% |
| 2024-08-28 | 8.91 | 8.93 | 0.02 | 0.22% | 8.80 | 9.00 | 78047 | 6951 | 0.97% |
| 2024-08-27 | 9.11 | 8.91 | -0.24 | -2.62% | 8.88 | 9.12 | 92757 | 8322 | 1.15% |
| 2024-08-26 | 9.29 | 9.15 | -0.07 | -0.76% | 9.10 | 9.34 | 122180 | 11237 | 1.51% |
| 2024-08-23 | 8.90 | 9.22 | 0.13 | 1.43% | 8.66 | 9.29 | 208415 | 18784 | 2.58% |
| 2024-08-22 | 9.27 | 9.09 | -0.20 | -2.15% | 9.03 | 9.33 | 98238 | 8968 | 1.22% |
| 2024-08-21 | 9.22 | 9.29 | 0.02 | 0.22% | 9.22 | 9.42 | 75487 | 7052 | 0.94% |
| 2024-08-20 | 9.48 | 9.27 | -0.19 | -2.01% | 9.23 | 9.50 | 94041 | 8757 | 1.16% |
| 2024-08-19 | 9.51 | 9.46 | -0.03 | -0.32% | 9.42 | 9.62 | 83422 | 7928 | 1.03% |
| 2024-08-16 | 9.59 | 9.49 | -0.07 | -0.73% | 9.49 | 9.67 | 91224 | 8737 | 1.13% |
| 2024-08-15 | 9.46 | 9.56 | 0.10 | 1.06% | 9.41 | 9.75 | 120622 | 11592 | 1.49% |
| 2024-08-14 | 9.51 | 9.46 | -0.09 | -0.94% | 9.40 | 9.55 | 83861 | 7938 | 1.04% |
| 2024-08-13 | 9.52 | 9.55 | 0.04 | 0.42% | 9.42 | 9.58 | 81252 | 7713 | 1.01% |