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 | 45.10 | 51.98 | 6.05 | 13.17% | 44.88 | 53.10 | 1314294 | 653256 | 20.70% |
| 2024-11-20 | 46.00 | 45.93 | -0.71 | -1.52% | 45.00 | 46.62 | 650019 | 296978 | 10.24% |
| 2024-11-19 | 43.50 | 46.64 | 2.94 | 6.73% | 43.50 | 47.00 | 740212 | 334290 | 11.66% |
| 2024-11-18 | 48.08 | 43.70 | -5.71 | -11.56% | 42.77 | 49.20 | 808167 | 366231 | 12.73% |
| 2024-11-15 | 48.50 | 49.41 | 0.91 | 1.88% | 48.31 | 52.00 | 811534 | 408508 | 12.78% |
| 2024-11-14 | 49.50 | 48.50 | -1.75 | -3.48% | 48.48 | 51.20 | 515705 | 256703 | 8.12% |
| 2024-11-13 | 52.15 | 50.25 | -2.55 | -4.83% | 47.80 | 52.55 | 753583 | 379803 | 11.87% |
| 2024-11-12 | 52.35 | 52.80 | 0.58 | 1.11% | 51.56 | 54.50 | 696331 | 367793 | 10.97% |
| 2024-11-11 | 51.65 | 52.22 | -2.16 | -3.97% | 51.33 | 53.70 | 809750 | 423904 | 12.75% |
| 2024-11-08 | 58.00 | 54.38 | -2.68 | -4.70% | 53.91 | 58.89 | 1171050 | 653821 | 18.45% |
| 2024-11-07 | 51.66 | 57.06 | 3.29 | 6.12% | 50.50 | 59.49 | 1490445 | 809482 | 23.48% |
| 2024-11-06 | 56.22 | 53.77 | -2.25 | -4.02% | 50.68 | 61.43 | 1593192 | 904442 | 25.09% |
| 2024-11-05 | 51.12 | 56.02 | 5.59 | 11.08% | 48.89 | 58.00 | 1439421 | 783751 | 22.67% |
| 2024-11-04 | 47.16 | 50.43 | 3.44 | 7.32% | 47.10 | 50.56 | 1102667 | 540164 | 17.37% |
| 2024-11-01 | 56.50 | 46.99 | -11.46 | -19.61% | 46.93 | 58.27 | 1672910 | 879500 | 26.35% |
| 2024-10-31 | 54.61 | 58.45 | 2.83 | 5.09% | 54.10 | 66.50 | 2044634 | 1241978 | 32.21% |
| 2024-10-30 | 50.46 | 55.62 | 4.22 | 8.21% | 47.05 | 58.10 | 1915954 | 990531 | 30.18% |
| 2024-10-29 | 51.11 | 51.40 | 1.67 | 3.36% | 51.00 | 58.90 | 2379371 | 1295345 | 37.48% |
| 2024-10-28 | 40.00 | 49.73 | 8.29 | 20.00% | 39.68 | 49.73 | 2138572 | 994989 | 33.69% |
| 2024-10-25 | 42.22 | 41.44 | 1.29 | 3.21% | 41.01 | 43.54 | 1253806 | 530323 | 19.75% |
| 2024-10-24 | 39.00 | 40.15 | 0.13 | 0.32% | 38.43 | 41.17 | 946642 | 376854 | 14.91% |
| 2024-10-23 | 41.86 | 40.02 | -2.65 | -6.21% | 40.00 | 45.00 | 1277888 | 536439 | 20.13% |
| 2024-10-22 | 44.41 | 42.67 | -2.27 | -5.05% | 41.78 | 46.60 | 1359189 | 597617 | 21.41% |
| 2024-10-21 | 43.30 | 44.94 | -0.81 | -1.77% | 42.75 | 48.33 | 1769048 | 812599 | 27.86% |
| 2024-10-18 | 40.07 | 45.75 | 3.01 | 7.04% | 38.80 | 51.00 | 2176788 | 968357 | 34.29% |
| 2024-10-17 | 43.66 | 42.74 | -0.04 | -0.09% | 37.58 | 49.92 | 2433773 | 1063315 | 38.34% |
| 2024-10-16 | 35.00 | 42.78 | 7.13 | 20.00% | 35.00 | 42.78 | 2045426 | 807282 | 32.22% |
| 2024-10-15 | 34.39 | 35.65 | -0.92 | -2.52% | 33.28 | 39.99 | 1921884 | 711402 | 30.27% |
| 2024-10-14 | 30.98 | 36.57 | 4.57 | 14.28% | 30.08 | 38.29 | 1856689 | 641359 | 29.25% |
| 2024-10-11 | 30.21 | 32.00 | -5.76 | -15.25% | 30.21 | 37.75 | 1965928 | 641851 | 30.97% |
| 2024-10-10 | 49.85 | 37.76 | -9.44 | -20.00% | 37.76 | 49.94 | 1992097 | 783498 | 31.38% |
| 2024-10-09 | 47.24 | 47.20 | 7.83 | 19.89% | 45.80 | 47.24 | 989233 | 466882 | 15.58% |
| 2024-10-08 | 39.37 | 39.37 | 6.56 | 19.99% | 39.37 | 39.37 | 28350 | 11161 | 0.45% |
| 2024-09-30 | 32.81 | 32.81 | 5.47 | 20.01% | 32.81 | 32.81 | 67022 | 21989 | 1.06% |
| 2024-09-27 | 25.49 | 27.34 | 4.56 | 20.02% | 25.49 | 27.34 | 1032599 | 273356 | 16.26% |
| 2024-09-26 | 19.36 | 22.78 | 3.80 | 20.02% | 18.36 | 22.78 | 2146345 | 435823 | 33.81% |
| 2024-09-25 | 18.98 | 18.98 | 3.16 | 19.97% | 17.98 | 18.98 | 803698 | 152264 | 12.66% |
| 2024-09-24 | 13.08 | 15.82 | 2.64 | 20.03% | 13.08 | 15.82 | 1543972 | 219311 | 24.32% |
| 2024-09-23 | 12.75 | 13.18 | 0.87 | 7.07% | 11.68 | 14.18 | 1733872 | 219242 | 27.31% |
| 2024-09-20 | 11.59 | 12.31 | 2.05 | 19.98% | 11.31 | 12.31 | 1442882 | 173215 | 22.73% |
| 2024-09-19 | 10.26 | 10.26 | 1.71 | 20.00% | 10.26 | 10.26 | 170724 | 17516 | 2.69% |
| 2024-09-18 | 8.72 | 8.55 | -0.11 | -1.27% | 8.36 | 8.72 | 72754 | 6203 | 1.15% |
| 2024-09-13 | 8.70 | 8.66 | -0.15 | -1.70% | 8.63 | 8.88 | 81980 | 7172 | 1.29% |
| 2024-09-12 | 8.65 | 8.81 | 0.18 | 2.09% | 8.63 | 8.91 | 117997 | 10347 | 1.86% |
| 2024-09-11 | 8.66 | 8.63 | -0.03 | -0.35% | 8.52 | 8.73 | 75459 | 6495 | 1.19% |
| 2024-09-10 | 8.58 | 8.66 | 0.12 | 1.41% | 8.38 | 8.72 | 113013 | 9650 | 1.78% |
| 2024-09-09 | 8.37 | 8.54 | -0.06 | -0.70% | 8.37 | 8.74 | 152878 | 13060 | 2.41% |
| 2024-09-06 | 9.00 | 8.60 | -0.04 | -0.46% | 8.48 | 9.15 | 230150 | 20439 | 3.63% |
| 2024-09-05 | 8.46 | 8.64 | 0.23 | 2.73% | 8.42 | 8.72 | 111160 | 9588 | 1.75% |
| 2024-09-04 | 8.41 | 8.41 | -0.08 | -0.94% | 8.40 | 8.61 | 70156 | 5955 | 1.11% |
| 2024-09-03 | 8.25 | 8.49 | 0.22 | 2.66% | 8.25 | 8.49 | 82749 | 6958 | 1.30% |
| 2024-09-02 | 8.42 | 8.27 | -0.25 | -2.93% | 8.27 | 8.56 | 79405 | 6664 | 1.25% |
| 2024-08-30 | 8.25 | 8.52 | 0.35 | 4.28% | 8.14 | 8.67 | 155133 | 13234 | 2.44% |
| 2024-08-29 | 7.92 | 8.17 | 0.24 | 3.03% | 7.82 | 8.21 | 78550 | 6366 | 1.24% |
| 2024-08-28 | 7.86 | 7.93 | 0.05 | 0.63% | 7.74 | 8.03 | 72699 | 5737 | 1.15% |
| 2024-08-27 | 8.11 | 7.88 | -0.29 | -3.55% | 7.88 | 8.19 | 89645 | 7157 | 1.43% |
| 2024-08-26 | 8.15 | 8.17 | 0.00 | 0.00% | 8.06 | 8.25 | 58437 | 4771 | 0.93% |
| 2024-08-23 | 8.07 | 8.17 | 0.15 | 1.87% | 8.02 | 8.30 | 86470 | 7056 | 1.38% |
| 2024-08-22 | 8.40 | 8.02 | -0.35 | -4.18% | 8.00 | 8.51 | 112387 | 9214 | 1.80% |
| 2024-08-21 | 8.45 | 8.37 | -0.11 | -1.30% | 8.35 | 8.59 | 64327 | 5442 | 1.03% |
| 2024-08-20 | 8.67 | 8.48 | -0.22 | -2.53% | 8.41 | 8.68 | 82280 | 7014 | 1.32% |
| 2024-08-19 | 8.54 | 8.70 | 0.15 | 1.75% | 8.53 | 8.80 | 100126 | 8711 | 1.60% |
| 2024-08-16 | 8.51 | 8.55 | 0.04 | 0.47% | 8.50 | 8.64 | 99087 | 8498 | 1.59% |
| 2024-08-15 | 8.23 | 8.51 | 0.24 | 2.90% | 8.20 | 8.61 | 122338 | 10362 | 1.96% |