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 | 29.58 | 31.85 | 0.82 | 2.64% | 29.03 | 33.88 | 800371 | 248464 | 44.38% |
| 2024-11-20 | 28.49 | 31.03 | 3.45 | 12.51% | 28.41 | 32.77 | 877205 | 264372 | 48.64% |
| 2024-11-19 | 23.30 | 27.58 | 4.60 | 20.02% | 22.87 | 27.58 | 589882 | 152831 | 32.71% |
| 2024-11-18 | 24.15 | 22.98 | -1.17 | -4.84% | 22.20 | 24.90 | 287565 | 66495 | 15.95% |
| 2024-11-15 | 26.86 | 24.15 | -2.57 | -9.62% | 24.04 | 27.56 | 388334 | 99719 | 21.53% |
| 2024-11-14 | 27.08 | 26.72 | -0.97 | -3.50% | 26.72 | 28.00 | 287118 | 78324 | 15.92% |
| 2024-11-13 | 27.04 | 27.69 | -0.21 | -0.75% | 26.00 | 29.36 | 447661 | 123572 | 24.82% |
| 2024-11-12 | 28.51 | 27.90 | -0.60 | -2.11% | 26.70 | 29.90 | 420559 | 119310 | 23.32% |
| 2024-11-11 | 27.96 | 28.50 | -1.50 | -5.00% | 26.71 | 29.38 | 525892 | 148558 | 29.16% |
| 2024-11-08 | 28.14 | 30.00 | 2.15 | 7.72% | 26.75 | 32.90 | 815256 | 240575 | 45.21% |
| 2024-11-07 | 22.90 | 27.85 | 4.64 | 19.99% | 22.18 | 27.85 | 752719 | 183307 | 41.74% |
| 2024-11-06 | 24.58 | 23.21 | -1.01 | -4.17% | 22.75 | 27.55 | 811705 | 206454 | 45.01% |
| 2024-11-05 | 22.87 | 24.22 | 3.32 | 15.89% | 21.78 | 25.00 | 821217 | 191578 | 45.54% |
| 2024-11-04 | 17.82 | 20.90 | 3.48 | 19.98% | 17.75 | 20.90 | 403550 | 79370 | 22.38% |
| 2024-11-01 | 19.12 | 17.42 | -2.17 | -11.08% | 17.38 | 19.27 | 297625 | 54310 | 16.50% |
| 2024-10-31 | 18.35 | 19.59 | 0.99 | 5.32% | 18.32 | 20.30 | 328729 | 64065 | 18.23% |
| 2024-10-30 | 19.09 | 18.60 | -1.05 | -5.34% | 18.06 | 19.30 | 272643 | 50580 | 15.12% |
| 2024-10-29 | 20.50 | 19.65 | -0.85 | -4.15% | 19.58 | 21.27 | 324591 | 65945 | 18.00% |
| 2024-10-28 | 19.06 | 20.50 | 1.08 | 5.56% | 19.05 | 20.69 | 330633 | 66560 | 18.33% |
| 2024-10-25 | 19.26 | 19.42 | 0.42 | 2.21% | 19.05 | 19.98 | 221469 | 43147 | 12.28% |
| 2024-10-24 | 19.70 | 19.00 | -1.37 | -6.73% | 18.80 | 20.15 | 260738 | 50549 | 14.46% |
| 2024-10-23 | 20.26 | 20.37 | -0.24 | -1.16% | 20.06 | 21.58 | 341815 | 71345 | 18.95% |
| 2024-10-22 | 21.30 | 20.61 | -0.88 | -4.09% | 20.06 | 21.55 | 341420 | 71246 | 18.93% |
| 2024-10-21 | 20.14 | 21.49 | 0.87 | 4.22% | 20.00 | 22.00 | 558545 | 116240 | 30.97% |
| 2024-10-18 | 18.71 | 20.62 | 1.33 | 6.89% | 18.03 | 22.36 | 597305 | 119770 | 33.12% |
| 2024-10-17 | 20.51 | 19.29 | -0.46 | -2.33% | 19.03 | 20.89 | 440209 | 87700 | 24.41% |
| 2024-10-16 | 17.90 | 19.75 | 1.08 | 5.78% | 17.86 | 20.17 | 410872 | 78953 | 22.78% |
| 2024-10-15 | 18.88 | 18.67 | -1.03 | -5.23% | 18.39 | 20.77 | 431672 | 83892 | 23.94% |
| 2024-10-14 | 18.76 | 19.70 | 1.64 | 9.08% | 18.20 | 19.99 | 388629 | 74333 | 21.55% |
| 2024-10-11 | 17.05 | 18.06 | -1.10 | -5.74% | 17.05 | 20.06 | 370380 | 68474 | 20.54% |
| 2024-10-10 | 22.85 | 19.16 | -4.79 | -20.00% | 19.16 | 22.85 | 479369 | 96584 | 26.58% |
| 2024-10-09 | 20.79 | 23.95 | -0.09 | -0.37% | 19.53 | 28.00 | 831620 | 194935 | 46.11% |
| 2024-10-08 | 24.04 | 24.04 | 4.01 | 20.02% | 21.71 | 24.04 | 556938 | 132334 | 30.88% |
| 2024-09-30 | 18.05 | 20.03 | 3.34 | 20.01% | 18.00 | 20.03 | 681092 | 131061 | 37.77% |
| 2024-09-27 | 15.04 | 16.69 | 1.65 | 10.97% | 14.47 | 17.88 | 845267 | 134990 | 46.87% |
| 2024-09-26 | 13.51 | 15.04 | -0.22 | -1.44% | 13.51 | 16.33 | 882615 | 128190 | 48.94% |
| 2024-09-25 | 13.80 | 15.26 | 2.54 | 19.97% | 13.52 | 15.26 | 969655 | 142427 | 53.77% |
| 2024-09-24 | 10.88 | 12.72 | 2.12 | 20.00% | 10.11 | 12.72 | 712433 | 82437 | 39.51% |
| 2024-09-23 | 10.58 | 10.60 | -0.40 | -3.64% | 10.34 | 10.99 | 383440 | 40735 | 21.26% |
| 2024-09-20 | 10.10 | 11.00 | 0.53 | 5.06% | 10.10 | 11.69 | 571392 | 61396 | 31.68% |
| 2024-09-19 | 10.01 | 10.47 | -0.07 | -0.66% | 9.71 | 11.18 | 560931 | 57921 | 31.10% |
| 2024-09-18 | 9.10 | 10.54 | 1.39 | 15.19% | 9.00 | 10.98 | 555130 | 55373 | 30.78% |
| 2024-09-13 | 9.12 | 9.15 | -0.34 | -3.58% | 9.05 | 9.58 | 288325 | 26586 | 15.99% |
| 2024-09-12 | 9.08 | 9.49 | 0.25 | 2.71% | 8.77 | 9.50 | 403719 | 36860 | 22.39% |
| 2024-09-11 | 9.06 | 9.24 | -0.07 | -0.75% | 8.93 | 9.77 | 371816 | 35035 | 20.62% |
| 2024-09-10 | 9.86 | 9.31 | -0.86 | -8.46% | 9.01 | 9.96 | 422918 | 39312 | 23.45% |
| 2024-09-09 | 9.18 | 10.17 | 0.44 | 4.52% | 8.90 | 11.31 | 637353 | 63725 | 35.34% |
| 2024-09-06 | 8.12 | 9.73 | 1.62 | 19.98% | 8.12 | 9.73 | 330858 | 30772 | 18.35% |
| 2024-09-05 | 7.87 | 8.11 | 0.32 | 4.11% | 7.85 | 8.15 | 107358 | 8653 | 5.95% |
| 2024-09-04 | 7.83 | 7.79 | -0.12 | -1.52% | 7.74 | 7.93 | 36950 | 2897 | 2.05% |
| 2024-09-03 | 7.85 | 7.91 | 0.10 | 1.28% | 7.73 | 7.94 | 45287 | 3557 | 2.51% |
| 2024-09-02 | 8.00 | 7.81 | -0.23 | -2.86% | 7.81 | 8.11 | 66225 | 5257 | 3.67% |
| 2024-08-30 | 7.70 | 8.04 | 0.33 | 4.28% | 7.70 | 8.23 | 89602 | 7172 | 4.97% |
| 2024-08-29 | 7.58 | 7.71 | 0.10 | 1.31% | 7.52 | 7.75 | 45889 | 3523 | 2.54% |
| 2024-08-28 | 7.57 | 7.61 | 0.04 | 0.53% | 7.38 | 7.68 | 49701 | 3745 | 2.76% |
| 2024-08-27 | 7.76 | 7.57 | -0.22 | -2.82% | 7.55 | 7.81 | 58480 | 4464 | 2.99% |
| 2024-08-26 | 7.83 | 7.79 | -0.04 | -0.51% | 7.66 | 7.91 | 52006 | 4057 | 2.66% |
| 2024-08-23 | 7.72 | 7.83 | 0.07 | 0.90% | 7.70 | 7.99 | 64011 | 5033 | 3.27% |
| 2024-08-22 | 8.06 | 7.76 | -0.34 | -4.20% | 7.76 | 8.22 | 70665 | 5605 | 3.61% |
| 2024-08-21 | 8.09 | 8.10 | 0.01 | 0.12% | 8.05 | 8.35 | 65390 | 5344 | 3.34% |
| 2024-08-20 | 8.18 | 8.09 | -0.14 | -1.70% | 8.05 | 8.22 | 71377 | 5787 | 3.65% |
| 2024-08-19 | 8.17 | 8.23 | 0.13 | 1.60% | 8.02 | 8.40 | 100986 | 8314 | 5.17% |
| 2024-08-16 | 8.13 | 8.10 | -0.08 | -0.98% | 8.10 | 8.27 | 67692 | 5537 | 3.46% |
| 2024-08-15 | 7.90 | 8.18 | 0.26 | 3.28% | 7.81 | 8.20 | 85340 | 6906 | 4.36% |
| 2024-08-14 | 7.92 | 7.92 | 0.02 | 0.25% | 7.88 | 8.00 | 38292 | 3040 | 1.96% |
| 2024-08-13 | 7.80 | 7.90 | 0.11 | 1.41% | 7.71 | 7.91 | 47030 | 3683 | 2.41% |