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 | 29.99 | 29.99 | 2.73 | 10.01% | 29.20 | 29.99 | 697282 | 208918 | 16.95% |
| 2024-11-20 | 27.26 | 27.26 | 2.48 | 10.01% | 27.26 | 27.26 | 54891 | 14963 | 1.33% |
| 2024-11-19 | 23.30 | 24.78 | 2.25 | 9.99% | 23.13 | 24.78 | 211154 | 51569 | 5.13% |
| 2024-11-18 | 23.00 | 22.53 | 0.31 | 1.40% | 22.10 | 23.30 | 481225 | 109433 | 11.70% |
| 2024-11-15 | 23.86 | 22.22 | -1.65 | -6.91% | 22.01 | 24.16 | 615854 | 140896 | 14.97% |
| 2024-11-14 | 23.44 | 23.87 | -0.11 | -0.46% | 23.20 | 24.83 | 626287 | 149807 | 15.22% |
| 2024-11-13 | 25.06 | 23.98 | -0.95 | -3.81% | 23.58 | 26.41 | 900822 | 223808 | 21.90% |
| 2024-11-12 | 24.93 | 24.93 | -2.77 | -10.00% | 24.93 | 24.93 | 106084 | 26446 | 2.58% |
| 2024-11-11 | 27.70 | 27.70 | -3.08 | -10.01% | 27.70 | 27.70 | 108739 | 30120 | 2.64% |
| 2024-11-08 | 28.32 | 30.78 | 2.80 | 10.01% | 28.14 | 30.78 | 807679 | 239018 | 19.63% |
| 2024-11-07 | 27.46 | 27.98 | -0.51 | -1.79% | 25.98 | 29.29 | 854282 | 233506 | 20.77% |
| 2024-11-06 | 29.26 | 28.49 | -1.54 | -5.13% | 28.00 | 30.91 | 688235 | 203112 | 16.73% |
| 2024-11-05 | 28.76 | 30.03 | -0.25 | -0.83% | 28.00 | 31.80 | 884201 | 261820 | 21.49% |
| 2024-11-04 | 30.28 | 30.28 | -3.36 | -9.99% | 30.28 | 31.78 | 408094 | 124521 | 9.92% |
| 2024-11-01 | 35.50 | 33.64 | -3.74 | -10.01% | 33.64 | 35.99 | 408008 | 139948 | 9.92% |
| 2024-10-31 | 35.25 | 37.38 | 1.20 | 3.32% | 34.22 | 39.09 | 1185821 | 434084 | 28.83% |
| 2024-10-30 | 35.02 | 36.18 | -2.19 | -5.71% | 35.00 | 40.02 | 973838 | 362210 | 23.67% |
| 2024-10-29 | 36.01 | 38.37 | 0.95 | 2.54% | 35.20 | 40.98 | 1344670 | 517383 | 32.69% |
| 2024-10-28 | 36.29 | 37.42 | 3.40 | 9.99% | 32.00 | 37.42 | 1471841 | 536127 | 35.78% |
| 2024-10-25 | 32.98 | 34.02 | 3.09 | 9.99% | 32.20 | 34.02 | 380032 | 127254 | 9.24% |
| 2024-10-24 | 25.31 | 30.93 | 2.81 | 9.99% | 25.31 | 30.93 | 991764 | 278303 | 24.11% |
| 2024-10-23 | 28.12 | 28.12 | -3.12 | -9.99% | 28.12 | 28.88 | 279802 | 78743 | 6.80% |
| 2024-10-22 | 29.98 | 31.24 | 2.84 | 10.00% | 29.10 | 31.24 | 902963 | 280144 | 21.95% |
| 2024-10-21 | 28.40 | 28.40 | 2.58 | 9.99% | 28.40 | 28.40 | 28004 | 7953 | 0.68% |
| 2024-10-18 | 25.38 | 25.82 | 2.35 | 10.01% | 24.70 | 25.82 | 449836 | 115483 | 10.93% |
| 2024-10-17 | 23.47 | 23.47 | 2.13 | 9.98% | 19.21 | 23.47 | 598693 | 135635 | 14.55% |
| 2024-10-16 | 20.30 | 21.34 | 1.94 | 10.00% | 19.64 | 21.34 | 514435 | 106282 | 12.51% |
| 2024-10-15 | 18.88 | 19.40 | 1.76 | 9.98% | 18.19 | 19.40 | 671767 | 129123 | 16.33% |
| 2024-10-14 | 15.40 | 17.64 | 1.60 | 9.98% | 15.40 | 17.64 | 767175 | 125546 | 18.65% |
| 2024-10-11 | 16.04 | 16.04 | -1.78 | -9.99% | 16.04 | 16.04 | 38613 | 6193 | 0.94% |
| 2024-10-10 | 21.78 | 17.82 | -1.98 | -10.00% | 17.82 | 21.78 | 651606 | 124061 | 15.84% |
| 2024-10-09 | 19.80 | 19.80 | 1.80 | 10.00% | 19.60 | 19.80 | 283282 | 56088 | 6.89% |
| 2024-10-08 | 18.00 | 18.00 | 1.64 | 10.02% | 18.00 | 18.00 | 17799 | 3203 | 0.43% |
| 2024-09-30 | 16.36 | 16.36 | 1.49 | 10.02% | 16.36 | 16.36 | 58283 | 9535 | 1.42% |
| 2024-09-27 | 14.87 | 14.87 | 1.35 | 9.99% | 14.87 | 14.87 | 44544 | 6623 | 1.08% |
| 2024-09-26 | 13.52 | 13.52 | 1.23 | 10.01% | 13.20 | 13.52 | 757659 | 102297 | 18.42% |
| 2024-09-25 | 12.29 | 12.29 | 1.12 | 10.03% | 12.29 | 12.29 | 654685 | 80460 | 15.91% |
| 2024-09-24 | 11.17 | 11.17 | 1.02 | 10.05% | 11.17 | 11.17 | 38396 | 4288 | 0.93% |
| 2024-09-23 | 10.15 | 10.15 | 0.92 | 9.97% | 10.15 | 10.15 | 45264 | 4594 | 1.10% |
| 2024-09-20 | 9.23 | 9.23 | 0.84 | 10.01% | 9.23 | 9.23 | 44650 | 4121 | 1.09% |
| 2024-09-19 | 8.39 | 8.39 | 0.76 | 9.96% | 8.39 | 8.39 | 23537 | 1974 | 0.57% |
| 2024-09-18 | 7.63 | 7.63 | 0.69 | 9.94% | 7.63 | 7.63 | 25442 | 1941 | 0.62% |
| 2024-09-13 | 6.94 | 6.94 | 0.63 | 9.98% | 6.94 | 6.94 | 28754 | 1995 | 0.70% |
| 2024-09-12 | 6.31 | 6.31 | 0.57 | 9.93% | 6.31 | 6.31 | 14207 | 896 | 0.35% |
| 2024-09-11 | 5.74 | 5.74 | 0.52 | 9.96% | 5.74 | 5.74 | 19504 | 1119 | 0.47% |
| 2024-08-27 | 4.80 | 5.22 | 0.44 | 9.21% | 4.78 | 5.26 | 366213 | 18998 | 8.90% |
| 2024-08-26 | 4.72 | 4.78 | -0.08 | -1.65% | 4.60 | 4.86 | 98996 | 4692 | 2.41% |
| 2024-08-23 | 5.05 | 4.86 | -0.27 | -5.26% | 4.84 | 5.16 | 159139 | 7965 | 3.87% |
| 2024-08-22 | 4.86 | 5.13 | 0.18 | 3.64% | 4.82 | 5.18 | 244558 | 12349 | 5.94% |
| 2024-08-21 | 4.84 | 4.95 | 0.04 | 0.81% | 4.75 | 4.99 | 139146 | 6797 | 3.38% |
| 2024-08-20 | 4.75 | 4.91 | 0.12 | 2.51% | 4.72 | 4.96 | 154966 | 7495 | 3.77% |
| 2024-08-19 | 4.83 | 4.79 | -0.09 | -1.84% | 4.76 | 4.91 | 119036 | 5711 | 2.89% |
| 2024-08-16 | 5.00 | 4.88 | -0.09 | -1.81% | 4.80 | 5.00 | 152007 | 7384 | 3.70% |
| 2024-08-15 | 4.97 | 4.97 | -0.09 | -1.78% | 4.97 | 5.33 | 217599 | 11052 | 5.29% |
| 2024-08-14 | 5.10 | 5.06 | -0.04 | -0.78% | 4.91 | 5.20 | 235524 | 11819 | 5.73% |
| 2024-08-13 | 5.18 | 5.10 | 0.04 | 0.79% | 4.98 | 5.40 | 407249 | 20982 | 9.90% |