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 | 27.70 | 30.55 | 2.09 | 7.34% | 27.45 | 31.66 | 2084482 | 623391 | 32.44% |
| 2024-11-20 | 28.16 | 28.46 | -0.60 | -2.06% | 27.50 | 31.00 | 2110725 | 618867 | 32.85% |
| 2024-11-19 | 25.20 | 29.06 | 4.22 | 16.99% | 24.51 | 29.75 | 2124940 | 582195 | 33.07% |
| 2024-11-18 | 23.74 | 24.84 | 0.80 | 3.33% | 22.12 | 25.99 | 1373102 | 333461 | 21.37% |
| 2024-11-15 | 26.69 | 24.04 | -3.10 | -11.42% | 23.18 | 27.88 | 1477403 | 382481 | 22.99% |
| 2024-11-14 | 27.40 | 27.14 | -0.48 | -1.74% | 26.68 | 28.86 | 1255056 | 348840 | 19.53% |
| 2024-11-13 | 26.50 | 27.62 | -0.19 | -0.68% | 25.71 | 29.80 | 1677798 | 465334 | 26.11% |
| 2024-11-12 | 26.92 | 27.81 | 1.47 | 5.58% | 26.41 | 29.00 | 1729396 | 478334 | 26.91% |
| 2024-11-11 | 27.50 | 26.34 | -3.75 | -12.46% | 24.66 | 29.00 | 2075458 | 560739 | 32.30% |
| 2024-11-08 | 32.80 | 30.09 | -1.48 | -4.69% | 29.79 | 35.00 | 2890336 | 934371 | 44.98% |
| 2024-11-07 | 27.22 | 31.57 | 5.26 | 19.99% | 26.00 | 31.57 | 2727918 | 774205 | 42.45% |
| 2024-11-06 | 27.69 | 26.31 | 1.83 | 7.48% | 25.88 | 29.38 | 3224934 | 920637 | 50.19% |
| 2024-11-05 | 19.50 | 24.48 | 4.08 | 20.00% | 19.04 | 24.48 | 2527864 | 569929 | 39.34% |
| 2024-11-04 | 16.30 | 20.40 | 3.40 | 20.00% | 15.58 | 20.40 | 2765914 | 493292 | 43.04% |
| 2024-11-01 | 17.80 | 17.00 | 1.04 | 6.52% | 16.91 | 19.15 | 3171988 | 581201 | 49.36% |
| 2024-10-31 | 13.30 | 15.96 | 2.66 | 20.00% | 13.30 | 15.96 | 1028110 | 152829 | 16.00% |
| 2024-10-30 | 13.30 | 13.30 | -0.45 | -3.27% | 12.85 | 13.56 | 991186 | 130256 | 15.42% |
| 2024-10-29 | 13.82 | 13.75 | -0.33 | -2.34% | 13.63 | 15.07 | 1354288 | 193468 | 21.08% |
| 2024-10-28 | 13.08 | 14.08 | 0.79 | 5.94% | 13.08 | 14.57 | 1294370 | 180414 | 20.14% |
| 2024-10-25 | 13.50 | 13.29 | 0.39 | 3.02% | 13.11 | 13.78 | 901037 | 120773 | 14.02% |
| 2024-10-24 | 13.07 | 12.90 | -0.48 | -3.59% | 12.68 | 13.42 | 736640 | 95549 | 11.46% |
| 2024-10-23 | 13.21 | 13.38 | 0.17 | 1.29% | 12.58 | 14.37 | 1130275 | 153405 | 17.59% |
| 2024-10-22 | 14.10 | 13.21 | -1.10 | -7.69% | 13.15 | 14.39 | 1181338 | 161937 | 18.38% |
| 2024-10-21 | 13.60 | 14.31 | 0.33 | 2.36% | 13.42 | 14.73 | 1730299 | 245817 | 26.93% |
| 2024-10-18 | 12.67 | 13.98 | 0.92 | 7.04% | 12.09 | 15.60 | 2003781 | 274086 | 31.18% |
| 2024-10-17 | 13.80 | 13.06 | -0.44 | -3.26% | 12.50 | 14.29 | 1816390 | 243812 | 28.27% |
| 2024-10-16 | 11.66 | 13.50 | 1.38 | 11.39% | 11.66 | 13.66 | 1689988 | 217955 | 26.30% |
| 2024-10-15 | 12.27 | 12.12 | -0.77 | -5.97% | 12.00 | 13.75 | 1548465 | 199090 | 24.10% |
| 2024-10-14 | 11.55 | 12.89 | 1.26 | 10.83% | 11.10 | 13.36 | 1511011 | 185176 | 23.51% |
| 2024-10-11 | 10.50 | 11.63 | -1.23 | -9.56% | 10.50 | 13.01 | 1579739 | 182560 | 24.58% |
| 2024-10-10 | 15.02 | 12.86 | -3.21 | -19.98% | 12.86 | 15.40 | 1922362 | 255893 | 29.92% |
| 2024-10-09 | 14.00 | 16.07 | 2.67 | 19.93% | 13.80 | 16.08 | 2134745 | 333052 | 33.22% |
| 2024-10-08 | 13.40 | 13.40 | 2.23 | 19.96% | 12.86 | 13.40 | 494128 | 66009 | 7.69% |
| 2024-09-30 | 11.17 | 11.17 | 1.86 | 19.98% | 11.16 | 11.17 | 486016 | 54288 | 7.56% |
| 2024-09-27 | 8.30 | 9.31 | 1.55 | 19.97% | 8.11 | 9.31 | 1537518 | 133619 | 23.93% |
| 2024-09-26 | 7.26 | 7.76 | 0.37 | 5.01% | 7.10 | 7.88 | 1094473 | 81169 | 17.03% |
| 2024-09-25 | 7.23 | 7.39 | 0.51 | 7.41% | 7.23 | 8.16 | 1226116 | 92573 | 19.08% |
| 2024-09-24 | 6.28 | 6.88 | 0.68 | 10.97% | 6.16 | 7.09 | 825553 | 54581 | 12.85% |
| 2024-09-23 | 6.23 | 6.20 | -0.09 | -1.43% | 6.17 | 6.28 | 314785 | 19558 | 4.90% |
| 2024-09-20 | 6.06 | 6.29 | 0.14 | 2.28% | 6.02 | 6.45 | 519501 | 32336 | 8.08% |
| 2024-09-19 | 5.85 | 6.15 | 0.36 | 6.22% | 5.77 | 6.18 | 431227 | 26036 | 6.71% |
| 2024-09-18 | 5.78 | 5.79 | -0.03 | -0.52% | 5.60 | 5.85 | 211034 | 12084 | 3.28% |
| 2024-09-13 | 6.00 | 5.82 | -0.21 | -3.48% | 5.80 | 6.04 | 250528 | 14723 | 3.90% |
| 2024-09-12 | 6.00 | 6.03 | 0.03 | 0.50% | 5.87 | 6.09 | 293309 | 17610 | 4.56% |
| 2024-09-11 | 5.95 | 6.00 | -0.01 | -0.17% | 5.90 | 6.05 | 198950 | 11890 | 3.10% |
| 2024-09-10 | 5.91 | 6.01 | 0.13 | 2.21% | 5.71 | 6.08 | 283162 | 16708 | 4.41% |
| 2024-09-09 | 5.83 | 5.88 | -0.09 | -1.51% | 5.79 | 6.04 | 273921 | 16177 | 4.26% |
| 2024-09-06 | 6.07 | 5.97 | -0.13 | -2.13% | 5.93 | 6.31 | 457325 | 27894 | 7.12% |
| 2024-09-05 | 6.18 | 6.10 | -0.02 | -0.33% | 6.05 | 6.39 | 592265 | 36662 | 9.22% |
| 2024-09-04 | 5.81 | 6.12 | 0.29 | 4.97% | 5.74 | 6.69 | 680579 | 41429 | 10.59% |
| 2024-09-03 | 5.60 | 5.83 | 0.26 | 4.67% | 5.55 | 5.90 | 277171 | 15828 | 4.31% |
| 2024-09-02 | 5.75 | 5.57 | -0.18 | -3.13% | 5.55 | 5.75 | 206389 | 11637 | 3.21% |
| 2024-08-30 | 5.57 | 5.75 | 0.18 | 3.23% | 5.53 | 5.88 | 321420 | 18590 | 5.00% |
| 2024-08-29 | 5.44 | 5.57 | 0.08 | 1.46% | 5.39 | 5.60 | 139810 | 7737 | 2.18% |
| 2024-08-28 | 5.44 | 5.49 | 0.04 | 0.73% | 5.33 | 5.58 | 136512 | 7445 | 2.12% |
| 2024-08-27 | 5.53 | 5.45 | -0.11 | -1.98% | 5.43 | 5.60 | 119132 | 6537 | 1.85% |
| 2024-08-26 | 5.57 | 5.56 | -0.06 | -1.07% | 5.48 | 5.62 | 135096 | 7500 | 2.10% |
| 2024-08-23 | 5.47 | 5.62 | 0.16 | 2.93% | 5.43 | 5.72 | 196196 | 10968 | 3.05% |
| 2024-08-22 | 5.68 | 5.46 | -0.26 | -4.55% | 5.42 | 5.76 | 251999 | 13999 | 3.92% |
| 2024-08-21 | 5.68 | 5.72 | 0.01 | 0.18% | 5.67 | 5.85 | 187759 | 10791 | 2.92% |
| 2024-08-20 | 5.90 | 5.71 | -0.28 | -4.67% | 5.68 | 5.92 | 343375 | 19764 | 5.34% |
| 2024-08-19 | 5.64 | 5.99 | 0.36 | 6.39% | 5.64 | 6.07 | 569251 | 33727 | 8.86% |
| 2024-08-16 | 5.55 | 5.63 | 0.04 | 0.72% | 5.52 | 5.85 | 298694 | 17025 | 4.45% |
| 2024-08-15 | 5.33 | 5.59 | 0.24 | 4.49% | 5.31 | 5.66 | 240088 | 13256 | 3.58% |
| 2024-08-14 | 5.40 | 5.35 | -0.04 | -0.74% | 5.33 | 5.43 | 94121 | 5063 | 1.40% |
| 2024-08-13 | 5.28 | 5.39 | 0.11 | 2.08% | 5.23 | 5.40 | 129943 | 6926 | 1.94% |