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 | 29.43 | 29.73 | 0.02 | 0.07% | 29.08 | 30.84 | 787926 | 235499 | 13.92% |
| 2024-11-20 | 28.81 | 29.71 | 0.67 | 2.31% | 28.40 | 29.77 | 723375 | 210957 | 12.78% |
| 2024-11-19 | 27.33 | 29.04 | 1.70 | 6.22% | 27.30 | 29.38 | 882023 | 249241 | 15.58% |
| 2024-11-18 | 30.67 | 27.34 | -3.23 | -10.57% | 26.83 | 30.95 | 1028007 | 289779 | 18.16% |
| 2024-11-15 | 31.25 | 30.57 | -0.83 | -2.64% | 30.50 | 32.50 | 698830 | 219646 | 12.35% |
| 2024-11-14 | 33.00 | 31.40 | -2.06 | -6.16% | 31.31 | 33.20 | 697516 | 224449 | 12.32% |
| 2024-11-13 | 33.87 | 33.46 | -0.80 | -2.34% | 32.15 | 34.20 | 858616 | 283730 | 15.17% |
| 2024-11-12 | 35.10 | 34.26 | -1.69 | -4.70% | 34.13 | 36.16 | 985865 | 342715 | 17.42% |
| 2024-11-11 | 35.34 | 35.95 | 0.43 | 1.21% | 35.01 | 37.90 | 1387191 | 502107 | 24.51% |
| 2024-11-08 | 38.04 | 35.52 | -0.98 | -2.68% | 35.30 | 39.99 | 1474537 | 555774 | 26.05% |
| 2024-11-07 | 35.19 | 36.50 | -0.30 | -0.82% | 34.01 | 37.50 | 1415662 | 505069 | 25.01% |
| 2024-11-06 | 34.20 | 36.80 | 2.39 | 6.95% | 33.50 | 38.00 | 1824076 | 651207 | 32.23% |
| 2024-11-05 | 31.99 | 34.41 | 2.51 | 7.87% | 31.99 | 35.96 | 1522070 | 521962 | 26.89% |
| 2024-11-04 | 30.98 | 31.90 | -0.02 | -0.06% | 30.00 | 32.77 | 1155078 | 364490 | 20.41% |
| 2024-11-01 | 38.05 | 31.92 | -7.98 | -20.00% | 31.92 | 38.95 | 2209145 | 774083 | 39.03% |
| 2024-10-31 | 34.58 | 39.90 | 5.32 | 15.38% | 33.70 | 41.50 | 2566699 | 993391 | 45.35% |
| 2024-10-30 | 31.70 | 34.58 | 1.65 | 5.01% | 31.50 | 36.00 | 1690668 | 561823 | 29.87% |
| 2024-10-29 | 32.21 | 32.93 | 0.15 | 0.46% | 31.77 | 36.60 | 1824707 | 625091 | 32.24% |
| 2024-10-28 | 31.30 | 32.78 | 0.79 | 2.47% | 30.00 | 33.50 | 1494083 | 472349 | 26.40% |
| 2024-10-25 | 34.00 | 31.99 | -1.41 | -4.22% | 31.76 | 34.00 | 1434348 | 466504 | 25.34% |
| 2024-10-24 | 30.98 | 33.40 | 1.17 | 3.63% | 30.97 | 35.08 | 1716786 | 576081 | 30.33% |
| 2024-10-23 | 32.50 | 32.23 | -2.67 | -7.65% | 31.67 | 34.73 | 1842338 | 607152 | 32.55% |
| 2024-10-22 | 31.00 | 34.90 | 2.88 | 8.99% | 30.18 | 37.00 | 2569456 | 868218 | 45.40% |
| 2024-10-21 | 30.32 | 32.02 | 3.44 | 12.04% | 30.18 | 34.30 | 2797650 | 920657 | 49.43% |
| 2024-10-18 | 22.85 | 28.58 | 4.76 | 19.98% | 22.11 | 28.58 | 2486309 | 645105 | 43.93% |
| 2024-10-17 | 25.37 | 23.82 | -0.14 | -0.58% | 23.01 | 26.28 | 1911748 | 477976 | 33.78% |
| 2024-10-16 | 23.41 | 23.96 | -0.83 | -3.35% | 22.66 | 24.94 | 1675353 | 399045 | 29.60% |
| 2024-10-15 | 22.80 | 24.79 | 1.81 | 7.88% | 22.10 | 27.28 | 2945729 | 734888 | 52.05% |
| 2024-10-14 | 18.05 | 22.98 | 3.83 | 20.00% | 17.93 | 22.98 | 2531605 | 528263 | 44.73% |
| 2024-10-11 | 17.59 | 19.15 | -2.84 | -12.91% | 17.59 | 21.75 | 2571292 | 480695 | 45.43% |
| 2024-10-10 | 23.21 | 21.99 | 2.65 | 13.70% | 20.20 | 23.21 | 3507230 | 800542 | 61.97% |
| 2024-10-09 | 19.34 | 19.34 | 3.22 | 19.98% | 19.34 | 19.34 | 264732 | 51199 | 4.68% |
| 2024-10-08 | 16.12 | 16.12 | 2.69 | 20.03% | 16.12 | 16.12 | 110052 | 17740 | 1.94% |
| 2024-09-30 | 11.67 | 13.43 | 2.24 | 20.02% | 11.67 | 13.43 | 797100 | 101755 | 14.08% |
| 2024-09-27 | 10.52 | 11.19 | 0.79 | 7.60% | 10.52 | 11.38 | 529043 | 58056 | 9.35% |
| 2024-09-26 | 10.17 | 10.40 | 0.19 | 1.86% | 10.12 | 10.42 | 298031 | 30706 | 5.27% |
| 2024-09-25 | 10.38 | 10.21 | -0.07 | -0.68% | 10.19 | 10.53 | 387882 | 40184 | 6.85% |
| 2024-09-24 | 10.07 | 10.28 | 0.04 | 0.39% | 9.82 | 10.28 | 406950 | 40980 | 7.19% |
| 2024-09-23 | 9.69 | 10.24 | 0.60 | 6.22% | 9.64 | 10.29 | 390078 | 39274 | 6.89% |
| 2024-09-20 | 9.63 | 9.64 | 0.05 | 0.52% | 9.56 | 9.87 | 176949 | 17143 | 3.13% |
| 2024-09-19 | 9.41 | 9.59 | 0.28 | 3.01% | 9.27 | 9.64 | 147889 | 14046 | 2.61% |
| 2024-09-18 | 9.61 | 9.31 | -0.25 | -2.62% | 9.27 | 9.74 | 127506 | 12016 | 2.25% |
| 2024-09-13 | 9.69 | 9.56 | -0.15 | -1.54% | 9.53 | 9.85 | 118437 | 11451 | 2.09% |
| 2024-09-12 | 9.88 | 9.71 | -0.13 | -1.32% | 9.67 | 9.97 | 147166 | 14424 | 2.60% |
| 2024-09-11 | 9.97 | 9.84 | -0.19 | -1.89% | 9.77 | 10.06 | 164073 | 16196 | 2.90% |
| 2024-09-10 | 10.13 | 10.03 | -0.06 | -0.59% | 9.74 | 10.16 | 263381 | 26103 | 4.65% |
| 2024-09-09 | 10.04 | 10.09 | 0.05 | 0.50% | 10.01 | 10.58 | 430154 | 44114 | 7.60% |
| 2024-09-06 | 9.40 | 10.04 | 0.65 | 6.92% | 9.27 | 10.73 | 470608 | 46979 | 8.31% |
| 2024-09-05 | 9.14 | 9.39 | 0.24 | 2.62% | 9.14 | 9.50 | 162371 | 15222 | 2.87% |
| 2024-09-04 | 9.14 | 9.15 | -0.07 | -0.76% | 9.10 | 9.30 | 82456 | 7571 | 1.46% |
| 2024-09-03 | 9.13 | 9.22 | 0.07 | 0.77% | 9.11 | 9.33 | 79929 | 7377 | 1.41% |
| 2024-09-02 | 9.50 | 9.15 | -0.33 | -3.48% | 9.12 | 9.60 | 134824 | 12561 | 2.38% |
| 2024-08-30 | 9.23 | 9.48 | 0.25 | 2.71% | 9.20 | 9.60 | 157106 | 14896 | 2.78% |
| 2024-08-29 | 9.08 | 9.23 | 0.10 | 1.10% | 9.04 | 9.30 | 95225 | 8766 | 1.68% |
| 2024-08-28 | 9.09 | 9.13 | 0.12 | 1.33% | 9.03 | 9.23 | 92361 | 8439 | 1.63% |
| 2024-08-27 | 9.26 | 9.01 | -0.24 | -2.59% | 8.97 | 9.30 | 104492 | 9487 | 1.85% |
| 2024-08-26 | 9.19 | 9.25 | -0.02 | -0.22% | 9.19 | 9.37 | 92069 | 8549 | 1.63% |
| 2024-08-23 | 9.32 | 9.27 | 0.00 | 0.00% | 9.16 | 9.37 | 110858 | 10273 | 1.96% |
| 2024-08-22 | 9.51 | 9.27 | -0.26 | -2.73% | 9.26 | 9.57 | 141751 | 13305 | 2.50% |
| 2024-08-21 | 9.53 | 9.53 | -0.05 | -0.52% | 9.50 | 9.73 | 115908 | 11129 | 2.05% |
| 2024-08-20 | 9.76 | 9.58 | -0.19 | -1.94% | 9.52 | 9.79 | 145050 | 13970 | 2.56% |
| 2024-08-19 | 9.76 | 9.77 | 0.02 | 0.21% | 9.63 | 9.98 | 167836 | 16492 | 2.97% |
| 2024-08-16 | 10.07 | 9.75 | -0.30 | -2.99% | 9.75 | 10.17 | 199007 | 19778 | 3.52% |
| 2024-08-15 | 9.88 | 10.05 | 0.04 | 0.40% | 9.85 | 10.24 | 197012 | 19864 | 3.48% |
| 2024-08-14 | 9.99 | 10.01 | 0.04 | 0.40% | 9.92 | 10.20 | 192968 | 19390 | 3.41% |
| 2024-08-13 | 9.89 | 9.97 | 0.08 | 0.81% | 9.79 | 10.04 | 153440 | 15216 | 2.71% |