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 | 22.99 | 22.22 | 0.64 | 2.97% | 20.61 | 23.64 | 3392174 | 762775 | 40.07% |
| 2024-11-20 | 21.01 | 21.58 | 1.96 | 9.99% | 21.01 | 21.58 | 1346960 | 289215 | 15.91% |
| 2024-11-19 | 19.62 | 19.62 | -2.18 | -10.00% | 19.62 | 21.27 | 3238041 | 645641 | 38.25% |
| 2024-11-18 | 22.00 | 21.80 | 0.95 | 4.56% | 21.80 | 22.94 | 3292322 | 748028 | 38.89% |
| 2024-11-15 | 19.49 | 20.85 | 1.90 | 10.03% | 19.49 | 20.85 | 2709926 | 558881 | 32.01% |
| 2024-11-14 | 20.50 | 18.95 | -0.51 | -2.62% | 18.68 | 21.41 | 3413199 | 708729 | 40.32% |
| 2024-11-13 | 19.02 | 19.46 | 1.77 | 10.01% | 18.23 | 19.46 | 2926007 | 561451 | 34.56% |
| 2024-11-12 | 17.69 | 17.69 | 1.61 | 10.01% | 17.06 | 17.69 | 554516 | 97933 | 6.55% |
| 2024-11-11 | 16.08 | 16.08 | 1.46 | 9.99% | 15.81 | 16.08 | 752386 | 120903 | 8.89% |
| 2024-11-08 | 14.62 | 14.62 | 1.33 | 10.01% | 14.62 | 14.62 | 67965 | 9936 | 0.80% |
| 2024-11-07 | 13.29 | 13.29 | 1.21 | 10.02% | 13.29 | 13.29 | 156594 | 20811 | 1.85% |
| 2024-11-06 | 12.29 | 12.08 | -0.23 | -1.87% | 12.00 | 12.35 | 472043 | 57528 | 5.58% |
| 2024-11-05 | 11.93 | 12.31 | 0.36 | 3.01% | 11.71 | 12.39 | 591417 | 71406 | 6.99% |
| 2024-11-04 | 12.29 | 11.95 | 0.00 | 0.00% | 11.78 | 12.30 | 659552 | 79380 | 7.79% |
| 2024-11-01 | 11.51 | 11.95 | 0.45 | 3.91% | 11.46 | 12.31 | 738790 | 88309 | 8.73% |
| 2024-10-31 | 11.18 | 11.50 | 0.36 | 3.23% | 11.09 | 11.55 | 323624 | 36823 | 3.82% |
| 2024-10-30 | 11.20 | 11.14 | -0.09 | -0.80% | 11.00 | 11.32 | 192656 | 21487 | 2.28% |
| 2024-10-29 | 11.46 | 11.23 | -0.22 | -1.92% | 11.20 | 11.52 | 239500 | 27232 | 2.83% |
| 2024-10-28 | 11.49 | 11.45 | 0.03 | 0.26% | 11.31 | 11.50 | 215958 | 24577 | 2.55% |
| 2024-10-25 | 11.22 | 11.42 | 0.18 | 1.60% | 11.20 | 11.49 | 230730 | 26185 | 2.73% |
| 2024-10-24 | 11.30 | 11.24 | 0.02 | 0.18% | 11.09 | 11.39 | 152433 | 17107 | 1.80% |
| 2024-10-23 | 11.21 | 11.22 | 0.01 | 0.09% | 11.07 | 11.40 | 189185 | 21273 | 2.23% |
| 2024-10-22 | 11.30 | 11.21 | -0.14 | -1.23% | 11.08 | 11.33 | 228520 | 25569 | 2.70% |
| 2024-10-21 | 11.36 | 11.35 | 0.40 | 3.65% | 11.10 | 11.55 | 433602 | 49382 | 5.12% |
| 2024-10-18 | 10.37 | 10.95 | 0.55 | 5.29% | 10.37 | 11.17 | 289092 | 31230 | 3.41% |
| 2024-10-17 | 10.62 | 10.40 | -0.15 | -1.42% | 10.39 | 10.70 | 137899 | 14553 | 1.63% |
| 2024-10-16 | 10.52 | 10.55 | -0.11 | -1.03% | 10.42 | 10.76 | 148818 | 15727 | 1.76% |
| 2024-10-15 | 10.97 | 10.66 | -0.20 | -1.84% | 10.63 | 11.05 | 186805 | 20252 | 2.21% |
| 2024-10-14 | 10.62 | 10.86 | 0.24 | 2.26% | 10.30 | 10.87 | 233948 | 24795 | 2.76% |
| 2024-10-11 | 11.40 | 10.62 | -0.78 | -6.84% | 10.48 | 11.43 | 295382 | 31981 | 3.49% |
| 2024-10-10 | 11.97 | 11.40 | -0.32 | -2.73% | 11.15 | 12.00 | 335339 | 38721 | 3.96% |
| 2024-10-09 | 11.97 | 11.72 | -0.25 | -2.09% | 11.48 | 12.40 | 602885 | 72217 | 7.12% |
| 2024-10-08 | 11.97 | 11.97 | 1.09 | 10.02% | 11.31 | 11.97 | 614138 | 72918 | 7.25% |
| 2024-09-30 | 10.50 | 10.88 | 0.95 | 9.57% | 10.28 | 10.91 | 364624 | 38765 | 4.31% |
| 2024-09-27 | 9.98 | 9.93 | 0.39 | 4.09% | 9.72 | 9.98 | 142404 | 14066 | 1.68% |
| 2024-09-26 | 9.30 | 9.54 | 0.27 | 2.91% | 9.25 | 9.56 | 117444 | 11042 | 1.39% |
| 2024-09-25 | 9.26 | 9.27 | 0.09 | 0.98% | 9.19 | 9.46 | 136467 | 12753 | 1.61% |
| 2024-09-24 | 8.97 | 9.18 | 0.25 | 2.80% | 8.92 | 9.19 | 124324 | 11293 | 1.47% |
| 2024-09-23 | 8.90 | 8.93 | -0.04 | -0.45% | 8.71 | 8.97 | 74548 | 6620 | 0.88% |
| 2024-09-20 | 9.02 | 8.97 | -0.03 | -0.33% | 8.92 | 9.07 | 51600 | 4637 | 0.61% |
| 2024-09-19 | 8.84 | 9.00 | 0.23 | 2.62% | 8.71 | 9.03 | 64774 | 5773 | 0.77% |
| 2024-09-18 | 8.83 | 8.77 | -0.04 | -0.45% | 8.62 | 8.88 | 50516 | 4414 | 0.60% |
| 2024-09-13 | 8.95 | 8.81 | -0.14 | -1.56% | 8.80 | 9.00 | 39574 | 3516 | 0.47% |
| 2024-09-12 | 8.95 | 8.95 | -0.01 | -0.11% | 8.93 | 9.09 | 52769 | 4750 | 0.62% |
| 2024-09-11 | 8.94 | 8.96 | -0.05 | -0.55% | 8.85 | 9.01 | 46692 | 4172 | 0.55% |
| 2024-09-10 | 9.00 | 9.01 | 0.04 | 0.45% | 8.79 | 9.05 | 57558 | 5128 | 0.68% |
| 2024-09-09 | 9.00 | 8.97 | -0.06 | -0.66% | 8.94 | 9.12 | 49624 | 4480 | 0.59% |
| 2024-09-06 | 9.20 | 9.03 | -0.17 | -1.85% | 9.02 | 9.20 | 51745 | 4706 | 0.61% |
| 2024-09-05 | 9.12 | 9.20 | 0.09 | 0.99% | 9.11 | 9.25 | 49227 | 4519 | 0.58% |
| 2024-09-04 | 9.07 | 9.11 | -0.02 | -0.22% | 9.04 | 9.22 | 66534 | 6079 | 0.79% |
| 2024-09-03 | 9.12 | 9.13 | 0.02 | 0.22% | 9.07 | 9.22 | 69706 | 6370 | 0.82% |
| 2024-09-02 | 9.18 | 9.11 | -0.09 | -0.98% | 9.07 | 9.37 | 100171 | 9228 | 1.18% |
| 2024-08-30 | 9.00 | 9.20 | 0.18 | 2.00% | 8.97 | 9.31 | 126358 | 11636 | 1.49% |
| 2024-08-29 | 8.72 | 9.02 | 0.26 | 2.97% | 8.70 | 9.06 | 88814 | 7955 | 1.05% |
| 2024-08-28 | 8.63 | 8.76 | 0.13 | 1.51% | 8.61 | 8.84 | 51086 | 4468 | 0.60% |
| 2024-08-27 | 8.77 | 8.63 | -0.23 | -2.60% | 8.61 | 8.80 | 66505 | 5787 | 0.79% |
| 2024-08-26 | 8.60 | 8.86 | 0.27 | 3.14% | 8.60 | 8.90 | 83668 | 7371 | 0.99% |
| 2024-08-23 | 8.52 | 8.59 | 0.06 | 0.70% | 8.44 | 8.63 | 91228 | 7799 | 1.08% |
| 2024-08-22 | 8.71 | 8.53 | -0.08 | -0.93% | 8.49 | 9.05 | 101197 | 8743 | 1.20% |
| 2024-08-21 | 8.56 | 8.61 | -0.02 | -0.23% | 8.56 | 8.72 | 46167 | 3999 | 0.55% |
| 2024-08-20 | 8.80 | 8.63 | -0.14 | -1.60% | 8.57 | 8.82 | 67136 | 5836 | 0.79% |
| 2024-08-19 | 8.74 | 8.77 | 0.03 | 0.34% | 8.66 | 8.88 | 52471 | 4608 | 0.62% |
| 2024-08-16 | 8.84 | 8.74 | -0.09 | -1.02% | 8.74 | 8.92 | 42284 | 3731 | 0.50% |
| 2024-08-15 | 8.74 | 8.83 | 0.09 | 1.03% | 8.68 | 8.96 | 58718 | 5189 | 0.69% |
| 2024-08-14 | 8.83 | 8.74 | -0.10 | -1.13% | 8.74 | 8.88 | 35020 | 3082 | 0.41% |
| 2024-08-13 | 8.75 | 8.84 | 0.09 | 1.03% | 8.70 | 8.85 | 38579 | 3386 | 0.46% |