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 | 30.53 | 32.08 | 1.55 | 5.08% | 28.93 | 32.95 | 1582416 | 492640 | 55.42% |
| 2024-11-20 | 26.15 | 30.53 | 5.09 | 20.01% | 25.02 | 30.53 | 1504167 | 421721 | 52.68% |
| 2024-11-19 | 20.31 | 25.44 | 4.24 | 20.00% | 20.31 | 25.44 | 1451064 | 350276 | 50.82% |
| 2024-11-18 | 22.99 | 21.20 | -1.62 | -7.10% | 20.99 | 26.58 | 1130554 | 271112 | 39.59% |
| 2024-11-15 | 20.73 | 22.82 | 1.47 | 6.89% | 19.99 | 24.25 | 1146716 | 256378 | 40.16% |
| 2024-11-14 | 20.82 | 21.35 | -0.03 | -0.14% | 20.06 | 22.66 | 978592 | 208324 | 34.27% |
| 2024-11-13 | 18.50 | 21.38 | 2.78 | 14.95% | 18.30 | 22.32 | 979678 | 194885 | 34.31% |
| 2024-11-12 | 18.39 | 18.60 | -0.10 | -0.53% | 17.90 | 19.11 | 614557 | 114305 | 21.52% |
| 2024-11-11 | 17.35 | 18.70 | 0.45 | 2.47% | 17.17 | 19.29 | 675274 | 124282 | 23.65% |
| 2024-11-08 | 18.00 | 18.25 | 0.08 | 0.44% | 18.00 | 19.95 | 914246 | 172814 | 32.02% |
| 2024-11-07 | 19.00 | 18.17 | -2.29 | -11.19% | 17.19 | 19.50 | 1006047 | 182299 | 35.23% |
| 2024-11-06 | 18.99 | 20.46 | 2.87 | 16.32% | 18.71 | 21.11 | 1269929 | 257374 | 44.47% |
| 2024-11-05 | 15.59 | 17.59 | 2.93 | 19.99% | 15.35 | 17.59 | 838639 | 137536 | 29.37% |
| 2024-11-04 | 12.65 | 14.66 | 2.44 | 19.97% | 12.65 | 14.66 | 226581 | 32571 | 7.93% |
| 2024-11-01 | 12.95 | 12.22 | -0.82 | -6.29% | 12.20 | 12.95 | 130221 | 16293 | 4.56% |
| 2024-10-31 | 13.10 | 13.04 | -0.05 | -0.38% | 12.83 | 13.30 | 149676 | 19585 | 5.24% |
| 2024-10-30 | 12.72 | 13.09 | 0.38 | 2.99% | 12.57 | 13.12 | 124570 | 16013 | 4.36% |
| 2024-10-29 | 13.01 | 12.71 | -0.08 | -0.63% | 12.70 | 13.24 | 152818 | 19811 | 5.35% |
| 2024-10-28 | 12.32 | 12.79 | 0.37 | 2.98% | 12.13 | 12.85 | 129415 | 16224 | 4.53% |
| 2024-10-25 | 11.93 | 12.42 | -0.11 | -0.88% | 11.93 | 12.46 | 146301 | 17888 | 5.12% |
| 2024-10-24 | 12.50 | 12.53 | -0.08 | -0.63% | 12.33 | 12.61 | 68395 | 8547 | 2.40% |
| 2024-10-23 | 12.72 | 12.61 | -0.23 | -1.79% | 12.56 | 12.90 | 106770 | 13589 | 3.74% |
| 2024-10-22 | 12.75 | 12.84 | 0.14 | 1.10% | 12.63 | 13.16 | 138111 | 17799 | 4.84% |
| 2024-10-21 | 12.35 | 12.70 | 0.40 | 3.25% | 12.25 | 12.82 | 135713 | 17051 | 4.75% |
| 2024-10-18 | 11.70 | 12.30 | 0.50 | 4.24% | 11.68 | 12.56 | 109192 | 13248 | 3.82% |
| 2024-10-17 | 11.90 | 11.80 | 0.00 | 0.00% | 11.79 | 12.02 | 63752 | 7594 | 2.23% |
| 2024-10-16 | 11.74 | 11.80 | -0.21 | -1.75% | 11.65 | 12.06 | 70216 | 8334 | 2.46% |
| 2024-10-15 | 12.01 | 12.01 | -0.01 | -0.08% | 11.81 | 12.55 | 109584 | 13297 | 3.84% |
| 2024-10-14 | 11.86 | 12.02 | 0.28 | 2.39% | 11.45 | 12.04 | 80067 | 9448 | 2.80% |
| 2024-10-11 | 12.24 | 11.74 | -0.64 | -5.17% | 11.55 | 12.33 | 93894 | 11157 | 3.29% |
| 2024-10-10 | 12.65 | 12.38 | -0.20 | -1.59% | 12.29 | 12.98 | 119058 | 15016 | 4.17% |
| 2024-10-09 | 13.65 | 12.58 | -1.66 | -11.66% | 12.50 | 13.65 | 179965 | 23716 | 6.30% |
| 2024-10-08 | 14.54 | 14.24 | 1.75 | 14.01% | 12.90 | 14.86 | 300105 | 41849 | 10.51% |
| 2024-09-30 | 11.62 | 12.49 | 1.41 | 12.73% | 11.30 | 12.86 | 211535 | 25475 | 7.41% |
| 2024-09-27 | 10.60 | 11.08 | 0.64 | 6.13% | 10.49 | 11.22 | 108855 | 11826 | 3.81% |
| 2024-09-26 | 10.04 | 10.44 | 0.41 | 4.09% | 10.01 | 10.45 | 72026 | 7387 | 2.52% |
| 2024-09-25 | 10.10 | 10.03 | 0.05 | 0.50% | 10.02 | 10.29 | 60929 | 6190 | 2.13% |
| 2024-09-24 | 9.64 | 9.98 | 0.33 | 3.42% | 9.56 | 9.98 | 52965 | 5200 | 1.85% |
| 2024-09-23 | 9.58 | 9.65 | 0.08 | 0.84% | 9.52 | 9.68 | 20312 | 1956 | 0.71% |
| 2024-09-20 | 9.78 | 9.57 | -0.15 | -1.54% | 9.54 | 9.78 | 24467 | 2356 | 0.86% |
| 2024-09-19 | 9.65 | 9.72 | 0.14 | 1.46% | 9.51 | 9.80 | 30763 | 2982 | 1.08% |
| 2024-09-18 | 9.58 | 9.58 | -0.03 | -0.31% | 9.37 | 9.69 | 27467 | 2608 | 0.96% |
| 2024-09-13 | 9.85 | 9.61 | -0.14 | -1.44% | 9.61 | 9.89 | 20101 | 1944 | 0.70% |
| 2024-09-12 | 9.87 | 9.75 | -0.10 | -1.02% | 9.74 | 9.94 | 22410 | 2205 | 0.78% |
| 2024-09-11 | 9.94 | 9.85 | -0.12 | -1.20% | 9.80 | 9.94 | 24239 | 2388 | 0.85% |
| 2024-09-10 | 9.84 | 9.97 | 0.13 | 1.32% | 9.59 | 9.99 | 35486 | 3473 | 1.24% |
| 2024-09-09 | 9.80 | 9.84 | -0.04 | -0.40% | 9.75 | 9.95 | 25013 | 2458 | 0.88% |
| 2024-09-06 | 10.05 | 9.88 | -0.21 | -2.08% | 9.87 | 10.13 | 28865 | 2877 | 1.01% |
| 2024-09-05 | 10.05 | 10.09 | 0.04 | 0.40% | 10.04 | 10.19 | 23515 | 2374 | 0.82% |
| 2024-09-04 | 10.02 | 10.05 | -0.03 | -0.30% | 9.95 | 10.15 | 24728 | 2483 | 0.87% |
| 2024-09-03 | 10.00 | 10.08 | 0.09 | 0.90% | 9.96 | 10.17 | 23378 | 2352 | 0.82% |
| 2024-09-02 | 10.31 | 9.99 | -0.32 | -3.10% | 9.98 | 10.32 | 44393 | 4503 | 1.55% |
| 2024-08-30 | 10.22 | 10.31 | 0.06 | 0.59% | 10.19 | 10.50 | 52902 | 5485 | 1.85% |
| 2024-08-29 | 10.00 | 10.25 | 0.27 | 2.71% | 9.81 | 10.34 | 40242 | 4097 | 1.41% |
| 2024-08-28 | 9.81 | 9.98 | 0.09 | 0.91% | 9.80 | 10.08 | 30024 | 2987 | 1.05% |
| 2024-08-27 | 10.00 | 9.89 | -0.17 | -1.69% | 9.85 | 10.11 | 37194 | 3697 | 1.30% |
| 2024-08-26 | 10.08 | 10.06 | -0.01 | -0.10% | 10.05 | 10.22 | 41827 | 4228 | 1.46% |
| 2024-08-23 | 10.22 | 10.07 | -0.83 | -7.61% | 9.89 | 10.23 | 110345 | 11086 | 3.86% |
| 2024-08-22 | 11.49 | 10.90 | -0.64 | -5.55% | 10.88 | 11.49 | 73395 | 8126 | 2.57% |
| 2024-08-21 | 11.31 | 11.54 | 0.16 | 1.41% | 11.28 | 11.63 | 55409 | 6360 | 1.94% |
| 2024-08-20 | 11.60 | 11.38 | -0.32 | -2.74% | 11.35 | 11.65 | 45253 | 5174 | 1.58% |
| 2024-08-19 | 11.60 | 11.70 | 0.14 | 1.21% | 11.50 | 11.76 | 40677 | 4738 | 1.42% |
| 2024-08-16 | 11.58 | 11.56 | -0.03 | -0.26% | 11.51 | 11.73 | 39986 | 4648 | 1.40% |
| 2024-08-15 | 11.44 | 11.59 | 0.12 | 1.05% | 11.36 | 11.67 | 43443 | 5026 | 1.52% |
| 2024-08-14 | 11.46 | 11.47 | -0.05 | -0.43% | 11.38 | 11.56 | 24729 | 2836 | 0.87% |
| 2024-08-13 | 11.41 | 11.52 | 0.11 | 0.96% | 11.31 | 11.56 | 32416 | 3706 | 1.14% |