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 | 26.30 | 25.00 | 1.04 | 4.34% | 25.00 | 26.36 | 6783474 | 1762049 | 52.90% |
| 2024-11-20 | 21.60 | 23.96 | 2.18 | 10.01% | 21.20 | 23.96 | 5333658 | 1183329 | 41.59% |
| 2024-11-19 | 19.34 | 21.78 | 1.98 | 10.00% | 18.22 | 21.78 | 5343182 | 1140332 | 41.67% |
| 2024-11-18 | 19.57 | 19.80 | -0.14 | -0.70% | 19.26 | 20.97 | 3231072 | 649864 | 25.20% |
| 2024-11-15 | 20.60 | 19.94 | -1.41 | -6.60% | 19.22 | 21.33 | 3762862 | 740960 | 29.34% |
| 2024-11-14 | 21.13 | 21.35 | -0.01 | -0.05% | 21.13 | 23.30 | 4027991 | 901683 | 31.41% |
| 2024-11-13 | 21.71 | 21.36 | -1.00 | -4.47% | 20.66 | 22.26 | 2575700 | 553057 | 20.09% |
| 2024-11-12 | 20.80 | 22.36 | 1.41 | 6.73% | 20.60 | 23.00 | 4421002 | 970284 | 34.48% |
| 2024-11-11 | 20.68 | 20.95 | -0.02 | -0.10% | 20.03 | 21.18 | 2605092 | 538598 | 20.32% |
| 2024-11-08 | 20.55 | 20.97 | 0.06 | 0.29% | 19.86 | 21.70 | 3513762 | 733559 | 27.40% |
| 2024-11-07 | 21.90 | 20.91 | -2.32 | -9.99% | 20.91 | 22.22 | 3649930 | 768975 | 28.46% |
| 2024-11-06 | 21.51 | 23.23 | 0.91 | 4.08% | 21.50 | 24.38 | 4660186 | 1068846 | 36.34% |
| 2024-11-05 | 23.00 | 22.32 | -0.52 | -2.28% | 21.27 | 23.70 | 4484174 | 1004056 | 34.97% |
| 2024-11-04 | 22.84 | 22.84 | -2.54 | -10.01% | 22.84 | 26.15 | 4728994 | 1109350 | 36.88% |
| 2024-11-01 | 31.00 | 25.38 | -2.82 | -10.00% | 25.38 | 31.02 | 4148610 | 1183657 | 32.35% |
| 2024-10-31 | 28.20 | 28.20 | 2.56 | 9.98% | 26.54 | 28.20 | 991772 | 278635 | 7.73% |
| 2024-10-30 | 24.70 | 25.64 | 2.33 | 10.00% | 24.03 | 25.64 | 714392 | 179567 | 5.57% |
| 2024-10-29 | 23.31 | 23.31 | 2.12 | 10.00% | 23.31 | 23.31 | 229786 | 53563 | 1.79% |
| 2024-10-28 | 21.19 | 21.19 | 1.93 | 10.02% | 20.48 | 21.19 | 840873 | 177738 | 6.56% |
| 2024-10-25 | 18.79 | 19.26 | 1.75 | 9.99% | 18.00 | 19.26 | 1667384 | 316196 | 13.00% |
| 2024-10-24 | 17.50 | 17.51 | 1.59 | 9.99% | 14.84 | 17.51 | 4286038 | 720534 | 33.42% |
| 2024-10-23 | 15.11 | 15.92 | 1.45 | 10.02% | 15.10 | 15.92 | 1235026 | 193493 | 9.63% |
| 2024-10-22 | 14.00 | 14.47 | 1.32 | 10.04% | 13.68 | 14.47 | 2607407 | 372754 | 20.33% |
| 2024-10-21 | 12.00 | 13.15 | 1.20 | 10.04% | 11.95 | 13.15 | 2321320 | 296293 | 18.10% |
| 2024-10-18 | 11.50 | 11.95 | 1.09 | 10.04% | 11.22 | 11.95 | 4425486 | 520258 | 34.51% |
| 2024-10-17 | 11.30 | 10.86 | 0.26 | 2.45% | 9.88 | 11.66 | 3961820 | 442747 | 30.90% |
| 2024-10-16 | 9.45 | 10.60 | 0.96 | 9.96% | 9.30 | 10.60 | 3565690 | 362383 | 27.81% |
| 2024-10-15 | 8.90 | 9.64 | 0.88 | 10.05% | 8.90 | 9.64 | 2251488 | 211106 | 17.56% |
| 2024-10-14 | 9.17 | 8.76 | 0.42 | 5.04% | 7.60 | 9.17 | 4502474 | 394043 | 35.11% |
| 2024-10-11 | 7.90 | 8.34 | 0.76 | 10.03% | 7.90 | 8.34 | 3267980 | 269812 | 25.48% |
| 2024-10-10 | 8.60 | 7.58 | -0.49 | -6.07% | 7.26 | 8.85 | 4473396 | 363125 | 34.89% |
| 2024-10-09 | 7.47 | 8.07 | 0.73 | 9.95% | 7.35 | 8.07 | 2432340 | 192885 | 18.97% |
| 2024-10-08 | 7.34 | 7.34 | 0.67 | 10.04% | 6.80 | 7.34 | 3383201 | 240440 | 26.38% |
| 2024-09-30 | 6.06 | 6.67 | 0.61 | 10.07% | 6.06 | 6.67 | 3361780 | 220428 | 26.22% |
| 2024-09-27 | 6.78 | 6.06 | -0.28 | -4.42% | 5.96 | 6.97 | 4875488 | 325340 | 38.02% |
| 2024-09-26 | 5.76 | 6.34 | 0.58 | 10.07% | 5.49 | 6.34 | 3234846 | 194820 | 25.23% |
| 2024-09-25 | 5.76 | 5.76 | 0.52 | 9.92% | 5.45 | 5.76 | 3603460 | 206089 | 28.10% |
| 2024-09-24 | 5.24 | 5.24 | 0.48 | 10.08% | 5.24 | 5.24 | 118063 | 6186 | 0.92% |
| 2024-09-23 | 4.76 | 4.76 | 0.43 | 9.93% | 4.76 | 4.76 | 150241 | 7151 | 1.17% |
| 2024-09-20 | 4.33 | 4.33 | 0.39 | 9.90% | 4.33 | 4.33 | 270812 | 11726 | 2.11% |
| 2024-09-19 | 3.81 | 3.94 | 0.36 | 10.06% | 3.77 | 3.94 | 1185547 | 46149 | 9.25% |
| 2024-09-18 | 3.63 | 3.58 | -0.06 | -1.65% | 3.52 | 3.64 | 220144 | 7861 | 1.72% |
| 2024-09-13 | 3.68 | 3.64 | -0.05 | -1.36% | 3.63 | 3.70 | 207953 | 7621 | 1.62% |
| 2024-09-12 | 3.72 | 3.69 | -0.02 | -0.54% | 3.69 | 3.76 | 184967 | 6880 | 1.44% |
| 2024-09-11 | 3.75 | 3.71 | -0.07 | -1.85% | 3.69 | 3.76 | 227667 | 8467 | 1.78% |
| 2024-09-10 | 3.77 | 3.78 | 0.02 | 0.53% | 3.66 | 3.80 | 364929 | 13577 | 2.85% |
| 2024-09-09 | 3.78 | 3.76 | -0.03 | -0.79% | 3.72 | 3.80 | 239426 | 8982 | 1.87% |
| 2024-09-06 | 3.90 | 3.79 | -0.09 | -2.32% | 3.78 | 3.90 | 241831 | 9224 | 1.89% |
| 2024-09-05 | 3.82 | 3.88 | 0.05 | 1.31% | 3.82 | 3.91 | 198922 | 7692 | 1.55% |
| 2024-09-04 | 3.85 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 210767 | 8097 | 1.64% |
| 2024-09-03 | 3.88 | 3.87 | 0.01 | 0.26% | 3.81 | 3.92 | 252310 | 9736 | 1.97% |
| 2024-09-02 | 3.96 | 3.86 | -0.11 | -2.77% | 3.85 | 3.99 | 300841 | 11797 | 2.35% |
| 2024-08-30 | 3.85 | 3.97 | 0.10 | 2.58% | 3.85 | 4.03 | 468360 | 18614 | 3.65% |
| 2024-08-29 | 3.75 | 3.87 | 0.10 | 2.65% | 3.73 | 3.89 | 292979 | 11227 | 2.28% |
| 2024-08-28 | 3.73 | 3.77 | 0.02 | 0.53% | 3.70 | 3.81 | 217974 | 8185 | 1.70% |
| 2024-08-27 | 3.85 | 3.75 | -0.11 | -2.85% | 3.73 | 3.85 | 271453 | 10222 | 2.12% |
| 2024-08-26 | 3.82 | 3.86 | 0.03 | 0.78% | 3.75 | 3.88 | 222529 | 8534 | 1.74% |
| 2024-08-23 | 3.79 | 3.83 | 0.03 | 0.79% | 3.76 | 3.86 | 247782 | 9433 | 1.93% |
| 2024-08-22 | 3.87 | 3.80 | -0.05 | -1.30% | 3.79 | 3.92 | 325537 | 12476 | 2.54% |
| 2024-08-21 | 3.88 | 3.85 | -0.06 | -1.53% | 3.83 | 3.94 | 279829 | 10858 | 2.18% |
| 2024-08-20 | 4.04 | 3.91 | -0.12 | -2.98% | 3.90 | 4.05 | 290716 | 11465 | 2.27% |
| 2024-08-19 | 4.01 | 4.03 | 0.04 | 1.00% | 3.96 | 4.07 | 275308 | 11084 | 2.15% |
| 2024-08-16 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.02 | 268432 | 10723 | 2.09% |
| 2024-08-15 | 3.89 | 3.98 | 0.09 | 2.31% | 3.84 | 4.04 | 430453 | 17099 | 3.36% |
| 2024-08-14 | 3.93 | 3.89 | -0.03 | -0.77% | 3.88 | 3.96 | 357160 | 14006 | 2.79% |
| 2024-08-13 | 3.86 | 3.92 | 0.04 | 1.03% | 3.85 | 3.93 | 213086 | 8282 | 1.66% |