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 | 15.29 | 14.19 | -1.29 | -8.33% | 13.93 | 15.62 | 1078706 | 157100 | 13.82% |
| 2024-11-20 | 14.94 | 15.48 | 0.84 | 5.74% | 14.32 | 16.00 | 1253645 | 193214 | 16.06% |
| 2024-11-19 | 13.13 | 14.64 | 1.33 | 9.99% | 12.91 | 14.64 | 1232512 | 172868 | 15.78% |
| 2024-11-18 | 14.22 | 13.31 | -0.74 | -5.27% | 12.65 | 14.68 | 1230620 | 163759 | 15.76% |
| 2024-11-15 | 15.29 | 14.05 | -0.57 | -3.90% | 13.97 | 16.08 | 1619727 | 248178 | 20.74% |
| 2024-11-14 | 15.50 | 14.62 | -0.30 | -2.01% | 14.00 | 16.32 | 1177491 | 182923 | 15.08% |
| 2024-11-13 | 14.73 | 14.92 | -1.45 | -8.86% | 14.73 | 16.10 | 1452086 | 217770 | 18.60% |
| 2024-11-12 | 15.60 | 16.37 | 1.49 | 10.01% | 15.59 | 16.37 | 1128259 | 183625 | 14.45% |
| 2024-11-11 | 15.33 | 14.88 | 0.94 | 6.74% | 13.59 | 15.33 | 1457092 | 214656 | 18.66% |
| 2024-11-08 | 13.80 | 13.94 | 1.27 | 10.02% | 13.41 | 13.94 | 311489 | 43133 | 3.99% |
| 2024-11-07 | 11.55 | 12.67 | 1.15 | 9.98% | 11.55 | 12.67 | 692165 | 85385 | 8.86% |
| 2024-11-06 | 12.50 | 11.52 | -1.21 | -9.51% | 11.46 | 12.99 | 986804 | 120590 | 12.64% |
| 2024-11-05 | 11.34 | 12.73 | 0.13 | 1.03% | 11.34 | 13.47 | 1262152 | 152992 | 16.16% |
| 2024-11-04 | 12.60 | 12.60 | -1.40 | -10.00% | 12.60 | 12.60 | 167501 | 21105 | 2.15% |
| 2024-11-01 | 13.50 | 14.00 | 1.22 | 9.55% | 13.10 | 14.06 | 2022910 | 280279 | 25.91% |
| 2024-10-31 | 12.78 | 12.78 | 1.16 | 9.98% | 12.70 | 12.78 | 1006327 | 128605 | 12.89% |
| 2024-10-30 | 11.62 | 11.62 | 1.06 | 10.04% | 11.62 | 11.62 | 42591 | 4949 | 0.55% |
| 2024-10-29 | 10.56 | 10.56 | 0.96 | 10.00% | 10.56 | 10.56 | 19486 | 2057 | 0.25% |
| 2024-10-28 | 9.60 | 9.60 | 0.87 | 9.97% | 9.60 | 9.60 | 22939 | 2202 | 0.29% |
| 2024-10-25 | 8.73 | 8.73 | 0.79 | 9.95% | 8.73 | 8.73 | 40428 | 3529 | 0.52% |
| 2024-10-24 | 7.94 | 7.94 | 0.72 | 9.97% | 7.94 | 7.94 | 66023 | 5242 | 0.85% |
| 2024-10-23 | 7.22 | 7.22 | 0.66 | 10.06% | 7.22 | 7.22 | 35555 | 2567 | 0.46% |
| 2024-10-22 | 6.56 | 6.56 | 0.60 | 10.07% | 6.56 | 6.56 | 25600 | 1679 | 0.33% |
| 2024-10-21 | 5.96 | 5.96 | 0.54 | 9.96% | 5.96 | 5.96 | 21322 | 1270 | 0.27% |
| 2024-09-27 | 5.35 | 5.42 | 0.11 | 2.07% | 5.32 | 5.45 | 72720 | 3918 | 0.93% |
| 2024-09-26 | 5.23 | 5.31 | 0.09 | 1.72% | 5.22 | 5.32 | 79022 | 4154 | 1.01% |
| 2024-09-25 | 5.15 | 5.22 | 0.12 | 2.35% | 5.12 | 5.32 | 103244 | 5413 | 1.32% |
| 2024-09-24 | 4.98 | 5.10 | 0.14 | 2.82% | 4.96 | 5.14 | 94730 | 4808 | 1.21% |
| 2024-09-23 | 4.82 | 4.96 | 0.13 | 2.69% | 4.78 | 4.97 | 57575 | 2819 | 0.74% |
| 2024-09-20 | 4.82 | 4.83 | 0.03 | 0.63% | 4.78 | 4.83 | 34320 | 1650 | 0.44% |
| 2024-09-19 | 4.71 | 4.80 | 0.09 | 1.91% | 4.69 | 4.81 | 38289 | 1822 | 0.49% |
| 2024-09-18 | 4.68 | 4.71 | 0.03 | 0.64% | 4.61 | 4.71 | 37384 | 1744 | 0.48% |
| 2024-09-13 | 4.69 | 4.68 | 0.01 | 0.21% | 4.64 | 4.71 | 24789 | 1163 | 0.32% |
| 2024-09-12 | 4.58 | 4.67 | 0.09 | 1.97% | 4.58 | 4.69 | 31850 | 1483 | 0.41% |
| 2024-09-11 | 4.64 | 4.58 | -0.06 | -1.29% | 4.56 | 4.64 | 22680 | 1040 | 0.29% |
| 2024-09-10 | 4.66 | 4.64 | 0.00 | 0.00% | 4.57 | 4.68 | 21598 | 996 | 0.28% |
| 2024-09-09 | 4.61 | 4.64 | 0.03 | 0.65% | 4.56 | 4.66 | 26843 | 1242 | 0.34% |
| 2024-09-06 | 4.67 | 4.61 | -0.07 | -1.50% | 4.61 | 4.67 | 26714 | 1238 | 0.34% |
| 2024-09-05 | 4.63 | 4.68 | 0.04 | 0.86% | 4.63 | 4.69 | 19514 | 911 | 0.25% |
| 2024-09-04 | 4.66 | 4.64 | -0.05 | -1.07% | 4.62 | 4.67 | 33359 | 1548 | 0.43% |
| 2024-09-03 | 4.73 | 4.69 | -0.04 | -0.85% | 4.67 | 4.74 | 31524 | 1482 | 0.40% |
| 2024-09-02 | 4.76 | 4.73 | -0.05 | -1.05% | 4.73 | 4.81 | 30825 | 1468 | 0.39% |
| 2024-08-30 | 4.78 | 4.78 | 0.00 | 0.00% | 4.71 | 4.83 | 63928 | 3052 | 0.82% |
| 2024-08-29 | 4.71 | 4.78 | 0.07 | 1.49% | 4.67 | 4.80 | 27859 | 1321 | 0.36% |
| 2024-08-28 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.76 | 22864 | 1079 | 0.29% |
| 2024-08-27 | 4.75 | 4.70 | -0.06 | -1.26% | 4.67 | 4.78 | 21746 | 1022 | 0.28% |
| 2024-08-26 | 4.72 | 4.76 | 0.05 | 1.06% | 4.68 | 4.77 | 23050 | 1092 | 0.30% |
| 2024-08-23 | 4.74 | 4.71 | -0.03 | -0.63% | 4.66 | 4.74 | 28679 | 1346 | 0.37% |
| 2024-08-22 | 4.82 | 4.74 | -0.07 | -1.46% | 4.71 | 4.84 | 37489 | 1783 | 0.48% |
| 2024-08-21 | 4.86 | 4.81 | -0.05 | -1.03% | 4.79 | 4.87 | 27405 | 1322 | 0.35% |
| 2024-08-20 | 4.96 | 4.86 | -0.07 | -1.42% | 4.84 | 4.97 | 34085 | 1665 | 0.44% |
| 2024-08-19 | 4.96 | 4.93 | -0.03 | -0.60% | 4.91 | 4.98 | 28468 | 1405 | 0.36% |
| 2024-08-16 | 4.98 | 4.96 | -0.03 | -0.60% | 4.93 | 5.01 | 49730 | 2467 | 0.64% |
| 2024-08-15 | 4.99 | 4.99 | -0.04 | -0.80% | 4.95 | 5.04 | 41577 | 2077 | 0.53% |
| 2024-08-14 | 5.02 | 5.03 | -0.01 | -0.20% | 5.01 | 5.09 | 37148 | 1873 | 0.48% |
| 2024-08-13 | 4.90 | 5.04 | 0.12 | 2.44% | 4.87 | 5.05 | 83574 | 4166 | 1.07% |