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 | 15.52 | 16.09 | 0.58 | 3.74% | 15.52 | 16.97 | 5144132 | 835624 | 15.82% |
| 2024-11-20 | 15.27 | 15.51 | 0.24 | 1.57% | 14.90 | 15.83 | 3845416 | 589819 | 11.83% |
| 2024-11-19 | 14.76 | 15.27 | 0.26 | 1.73% | 14.40 | 15.29 | 4197856 | 626067 | 12.91% |
| 2024-11-18 | 16.38 | 15.01 | -0.95 | -5.95% | 14.98 | 16.42 | 4288948 | 663056 | 13.19% |
| 2024-11-15 | 16.00 | 15.96 | -0.21 | -1.30% | 15.77 | 16.66 | 3987045 | 647067 | 12.26% |
| 2024-11-14 | 16.80 | 16.17 | -0.99 | -5.77% | 16.13 | 17.13 | 5099535 | 841291 | 15.69% |
| 2024-11-13 | 17.79 | 17.16 | -1.46 | -7.84% | 17.00 | 18.10 | 7673143 | 1344007 | 23.60% |
| 2024-11-12 | 17.00 | 18.62 | 1.49 | 8.70% | 17.00 | 18.84 | 11321993 | 2086623 | 34.83% |
| 2024-11-11 | 17.00 | 17.13 | -0.21 | -1.21% | 16.50 | 17.88 | 7031456 | 1205203 | 21.63% |
| 2024-11-08 | 15.79 | 17.34 | 1.58 | 10.03% | 15.79 | 17.34 | 7454051 | 1237059 | 22.93% |
| 2024-11-07 | 16.04 | 15.76 | -0.84 | -5.06% | 15.18 | 16.15 | 6743245 | 1053836 | 20.74% |
| 2024-11-06 | 16.90 | 16.60 | -0.70 | -4.05% | 16.50 | 17.66 | 7412262 | 1252003 | 22.80% |
| 2024-11-05 | 17.47 | 17.30 | -0.17 | -0.97% | 16.42 | 18.40 | 10543839 | 1846856 | 32.43% |
| 2024-11-04 | 14.80 | 17.47 | 1.59 | 10.01% | 14.80 | 17.47 | 9070027 | 1500476 | 27.90% |
| 2024-11-01 | 17.64 | 15.88 | -1.76 | -9.98% | 15.88 | 18.80 | 10613233 | 1810862 | 32.65% |
| 2024-10-31 | 17.64 | 17.64 | 1.60 | 9.98% | 16.04 | 17.64 | 7089630 | 1233148 | 21.81% |
| 2024-10-30 | 16.04 | 16.04 | 1.46 | 10.01% | 16.04 | 16.04 | 496542 | 79645 | 1.53% |
| 2024-10-29 | 13.25 | 14.58 | 1.33 | 10.04% | 12.96 | 14.58 | 7390473 | 1041878 | 22.73% |
| 2024-10-28 | 13.16 | 13.25 | 0.10 | 0.76% | 12.72 | 13.46 | 6628507 | 869737 | 20.39% |
| 2024-10-25 | 12.71 | 13.15 | 0.49 | 3.87% | 12.36 | 13.60 | 6969287 | 912165 | 21.44% |
| 2024-10-24 | 12.00 | 12.66 | 0.21 | 1.69% | 11.90 | 12.78 | 5174707 | 643237 | 15.92% |
| 2024-10-23 | 12.82 | 12.45 | -0.94 | -7.02% | 12.19 | 13.27 | 7699143 | 978726 | 23.68% |
| 2024-10-22 | 13.94 | 13.39 | 0.48 | 3.72% | 12.19 | 14.20 | 12704594 | 1700977 | 39.08% |
| 2024-10-21 | 12.59 | 12.91 | 1.17 | 9.97% | 12.45 | 12.91 | 3501056 | 448629 | 10.77% |
| 2024-10-18 | 11.20 | 11.74 | 1.07 | 10.03% | 11.13 | 11.74 | 6600290 | 761978 | 20.30% |
| 2024-10-17 | 9.80 | 10.67 | 0.97 | 10.00% | 9.76 | 10.67 | 5493363 | 572974 | 16.90% |
| 2024-10-16 | 9.58 | 9.70 | -0.19 | -1.92% | 9.58 | 9.96 | 1739690 | 169548 | 5.35% |
| 2024-10-15 | 9.89 | 9.89 | -0.09 | -0.90% | 9.76 | 10.30 | 3133889 | 315073 | 9.64% |
| 2024-10-14 | 9.20 | 9.98 | 0.70 | 7.54% | 9.15 | 10.09 | 2911465 | 281297 | 8.96% |
| 2024-10-11 | 9.60 | 9.28 | -0.45 | -4.62% | 9.16 | 9.69 | 1929980 | 181239 | 5.94% |
| 2024-10-10 | 9.90 | 9.73 | -0.15 | -1.52% | 9.51 | 10.28 | 2454837 | 243308 | 7.55% |
| 2024-10-09 | 10.95 | 9.88 | -1.07 | -9.77% | 9.87 | 10.95 | 3606810 | 375316 | 11.09% |
| 2024-10-08 | 10.95 | 10.95 | 1.00 | 10.05% | 10.10 | 10.95 | 4554886 | 489404 | 14.01% |
| 2024-09-30 | 9.44 | 9.95 | 0.90 | 9.94% | 9.30 | 9.96 | 3944948 | 381755 | 12.13% |
| 2024-09-27 | 8.75 | 9.05 | 0.44 | 5.11% | 8.62 | 9.20 | 3044463 | 270188 | 9.36% |
| 2024-09-26 | 8.28 | 8.61 | 0.28 | 3.36% | 8.22 | 8.61 | 2182516 | 184704 | 6.71% |
| 2024-09-25 | 8.39 | 8.33 | -0.06 | -0.72% | 8.33 | 8.61 | 2116028 | 179144 | 6.51% |
| 2024-09-24 | 8.21 | 8.39 | 0.14 | 1.70% | 8.10 | 8.41 | 1742886 | 144327 | 5.36% |
| 2024-09-23 | 8.21 | 8.25 | 0.10 | 1.23% | 8.11 | 8.40 | 1216735 | 100889 | 3.74% |
| 2024-09-20 | 8.10 | 8.15 | 0.08 | 0.99% | 8.03 | 8.22 | 929424 | 75474 | 2.86% |
| 2024-09-19 | 8.00 | 8.07 | 0.17 | 2.15% | 7.92 | 8.16 | 1018784 | 82102 | 3.13% |
| 2024-09-18 | 8.04 | 7.90 | -0.16 | -1.99% | 7.80 | 8.04 | 996398 | 78567 | 3.06% |
| 2024-09-13 | 8.26 | 8.06 | -0.26 | -3.13% | 8.03 | 8.30 | 1088282 | 88884 | 3.35% |
| 2024-09-12 | 8.26 | 8.32 | 0.06 | 0.73% | 8.18 | 8.39 | 1281977 | 106320 | 3.94% |
| 2024-09-11 | 8.40 | 8.26 | -0.22 | -2.59% | 8.18 | 8.44 | 1495638 | 123740 | 4.60% |
| 2024-09-10 | 8.45 | 8.48 | -0.05 | -0.59% | 8.26 | 8.67 | 2161028 | 182327 | 6.65% |
| 2024-09-09 | 8.90 | 8.53 | -0.32 | -3.62% | 8.47 | 8.98 | 2933330 | 253145 | 9.02% |
| 2024-09-06 | 8.14 | 8.85 | 0.69 | 8.46% | 8.03 | 8.98 | 4299086 | 375450 | 13.22% |
| 2024-09-05 | 8.13 | 8.16 | 0.03 | 0.37% | 8.08 | 8.23 | 966694 | 78749 | 2.97% |
| 2024-09-04 | 8.20 | 8.13 | -0.16 | -1.93% | 8.00 | 8.24 | 1273816 | 103227 | 3.92% |
| 2024-09-03 | 8.09 | 8.29 | 0.21 | 2.60% | 8.08 | 8.37 | 1735724 | 143483 | 5.34% |
| 2024-09-02 | 8.28 | 8.08 | -0.25 | -3.00% | 8.08 | 8.32 | 1376263 | 112463 | 4.23% |
| 2024-08-30 | 8.02 | 8.33 | 0.33 | 4.13% | 8.02 | 8.50 | 2599442 | 216552 | 8.00% |
| 2024-08-29 | 7.79 | 8.00 | 0.19 | 2.43% | 7.73 | 8.16 | 1517394 | 121171 | 4.67% |
| 2024-08-28 | 7.83 | 7.81 | 0.00 | 0.00% | 7.75 | 8.02 | 936428 | 73530 | 2.88% |
| 2024-08-27 | 8.01 | 7.81 | -0.28 | -3.46% | 7.78 | 8.05 | 1048688 | 82620 | 3.23% |
| 2024-08-26 | 8.12 | 8.09 | -0.03 | -0.37% | 7.96 | 8.19 | 1203792 | 97210 | 3.70% |
| 2024-08-23 | 7.67 | 8.12 | 0.45 | 5.87% | 7.63 | 8.28 | 1951504 | 156921 | 6.01% |
| 2024-08-22 | 7.86 | 7.67 | -0.22 | -2.79% | 7.66 | 7.88 | 836013 | 64636 | 2.57% |
| 2024-08-21 | 7.85 | 7.89 | -0.04 | -0.50% | 7.85 | 8.11 | 993418 | 79198 | 3.06% |
| 2024-08-20 | 8.01 | 7.93 | -0.08 | -1.00% | 7.88 | 8.05 | 874017 | 69558 | 2.69% |
| 2024-08-19 | 8.17 | 8.01 | -0.15 | -1.84% | 7.97 | 8.18 | 1173875 | 94540 | 3.61% |
| 2024-08-16 | 8.24 | 8.16 | -0.14 | -1.69% | 8.14 | 8.35 | 2184166 | 179733 | 6.72% |
| 2024-08-15 | 7.68 | 8.30 | 0.65 | 8.50% | 7.62 | 8.42 | 3255200 | 267244 | 10.02% |
| 2024-08-14 | 7.61 | 7.65 | 0.05 | 0.66% | 7.52 | 7.68 | 480149 | 36498 | 1.48% |
| 2024-08-13 | 7.54 | 7.60 | 0.03 | 0.40% | 7.48 | 7.63 | 439047 | 33144 | 1.35% |