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 | 14.20 | 14.71 | 0.26 | 1.80% | 14.17 | 15.54 | 1373126 | 204555 | 17.40% |
| 2024-11-20 | 13.83 | 14.45 | 0.64 | 4.63% | 13.68 | 14.88 | 1368046 | 194065 | 17.34% |
| 2024-11-19 | 13.34 | 13.81 | 0.38 | 2.83% | 13.27 | 14.13 | 1155316 | 156954 | 14.64% |
| 2024-11-18 | 14.40 | 13.43 | -1.49 | -9.99% | 13.43 | 14.60 | 1299246 | 178372 | 16.46% |
| 2024-11-15 | 14.92 | 14.92 | -1.66 | -10.01% | 14.92 | 15.61 | 1787320 | 270098 | 22.65% |
| 2024-11-14 | 16.80 | 16.58 | -1.84 | -9.99% | 16.58 | 17.28 | 417028 | 69683 | 5.28% |
| 2024-11-13 | 19.03 | 18.42 | -2.05 | -10.01% | 18.42 | 19.97 | 1411106 | 263679 | 17.88% |
| 2024-11-12 | 18.90 | 20.47 | 0.68 | 3.44% | 18.88 | 21.67 | 2633763 | 538339 | 33.37% |
| 2024-11-11 | 20.00 | 19.79 | 1.17 | 6.28% | 18.30 | 20.48 | 1002918 | 199011 | 12.71% |
| 2024-11-08 | 16.10 | 18.62 | 1.69 | 9.98% | 16.10 | 18.62 | 1032312 | 186872 | 13.08% |
| 2024-11-07 | 15.39 | 16.93 | 1.54 | 10.01% | 14.00 | 16.93 | 2572664 | 411259 | 32.60% |
| 2024-11-06 | 15.39 | 15.39 | 1.40 | 10.01% | 15.01 | 15.39 | 882539 | 135743 | 11.18% |
| 2024-11-05 | 13.99 | 13.99 | 1.27 | 9.98% | 13.99 | 13.99 | 44834 | 6272 | 0.57% |
| 2024-11-04 | 12.72 | 12.72 | 1.16 | 10.03% | 12.72 | 12.72 | 228424 | 29055 | 2.89% |
| 2024-11-01 | 12.03 | 11.56 | 0.11 | 0.96% | 10.98 | 12.60 | 1631450 | 195063 | 20.67% |
| 2024-10-31 | 10.93 | 11.45 | 0.35 | 3.15% | 10.74 | 12.10 | 1408995 | 163567 | 17.85% |
| 2024-10-30 | 11.10 | 11.10 | -0.49 | -4.23% | 10.89 | 11.53 | 1178203 | 131383 | 14.93% |
| 2024-10-29 | 11.29 | 11.59 | 0.71 | 6.53% | 11.00 | 11.97 | 1894011 | 219874 | 24.00% |
| 2024-10-28 | 10.03 | 10.88 | 0.99 | 10.01% | 9.98 | 10.88 | 850165 | 91243 | 10.77% |
| 2024-10-25 | 9.50 | 9.89 | 0.36 | 3.78% | 9.46 | 10.06 | 772812 | 75775 | 9.79% |
| 2024-10-24 | 9.44 | 9.53 | -0.08 | -0.83% | 9.36 | 9.84 | 636012 | 61036 | 8.06% |
| 2024-10-23 | 9.87 | 9.61 | -0.66 | -6.43% | 9.56 | 10.20 | 1109736 | 108913 | 14.06% |
| 2024-10-22 | 10.88 | 10.27 | -0.61 | -5.61% | 10.15 | 11.56 | 1817881 | 198451 | 23.04% |
| 2024-10-21 | 10.00 | 10.88 | 0.99 | 10.01% | 9.86 | 10.88 | 1520071 | 160416 | 19.26% |
| 2024-10-18 | 9.27 | 9.89 | 0.44 | 4.66% | 8.86 | 10.35 | 1434843 | 137097 | 18.18% |
| 2024-10-17 | 9.62 | 9.45 | -0.33 | -3.37% | 9.07 | 9.83 | 1169529 | 110157 | 14.82% |
| 2024-10-16 | 9.50 | 9.78 | 0.17 | 1.77% | 9.36 | 10.23 | 1197032 | 117771 | 15.17% |
| 2024-10-15 | 9.09 | 9.61 | 0.40 | 4.34% | 9.01 | 9.86 | 1422494 | 134744 | 18.03% |
| 2024-10-14 | 8.88 | 9.21 | 0.21 | 2.33% | 8.88 | 9.53 | 1291208 | 118724 | 16.36% |
| 2024-10-11 | 9.11 | 9.00 | -0.45 | -4.76% | 8.55 | 9.93 | 1538114 | 142188 | 19.49% |
| 2024-10-10 | 11.00 | 9.45 | -0.92 | -8.87% | 9.41 | 11.41 | 2251857 | 239757 | 28.53% |
| 2024-10-09 | 9.43 | 10.37 | 0.94 | 9.97% | 8.97 | 10.37 | 1257594 | 125778 | 15.94% |
| 2024-10-08 | 9.43 | 9.43 | 0.86 | 10.04% | 8.51 | 9.43 | 1684770 | 153433 | 21.35% |
| 2024-09-30 | 8.18 | 8.57 | 0.58 | 7.26% | 7.73 | 8.69 | 2048512 | 169517 | 25.96% |
| 2024-09-27 | 7.97 | 7.99 | -0.05 | -0.62% | 7.66 | 8.35 | 1062795 | 85605 | 13.47% |
| 2024-09-26 | 7.39 | 8.04 | 0.30 | 3.88% | 7.35 | 8.38 | 1831812 | 146576 | 23.21% |
| 2024-09-25 | 6.69 | 7.74 | 0.31 | 4.17% | 6.69 | 7.98 | 2028565 | 147633 | 25.70% |
| 2024-09-24 | 7.39 | 7.43 | -0.46 | -5.83% | 7.18 | 8.68 | 2327246 | 189121 | 29.49% |
| 2024-09-23 | 6.68 | 7.89 | 0.72 | 10.04% | 6.45 | 7.89 | 1849442 | 128203 | 23.44% |
| 2024-09-20 | 6.99 | 7.17 | 0.65 | 9.97% | 6.78 | 7.17 | 1695954 | 120116 | 21.49% |
| 2024-09-19 | 6.52 | 6.52 | 0.59 | 9.95% | 6.52 | 6.52 | 126096 | 8221 | 1.60% |
| 2024-09-18 | 5.93 | 5.93 | 0.54 | 10.02% | 5.93 | 5.93 | 108477 | 6432 | 1.37% |
| 2024-09-13 | 5.41 | 5.39 | 0.01 | 0.19% | 5.28 | 5.55 | 346682 | 18677 | 4.39% |
| 2024-09-12 | 5.31 | 5.38 | 0.01 | 0.19% | 5.28 | 5.48 | 391374 | 21102 | 4.96% |
| 2024-09-11 | 5.27 | 5.37 | -0.16 | -2.89% | 5.20 | 5.48 | 610064 | 32165 | 7.73% |
| 2024-09-10 | 5.03 | 5.53 | 0.50 | 9.94% | 5.00 | 5.53 | 563907 | 30891 | 7.15% |
| 2024-09-09 | 4.99 | 5.03 | 0.03 | 0.60% | 4.96 | 5.06 | 65711 | 3299 | 0.83% |
| 2024-09-06 | 5.09 | 5.00 | -0.08 | -1.57% | 5.00 | 5.10 | 51727 | 2608 | 0.66% |
| 2024-09-05 | 5.12 | 5.08 | -0.04 | -0.78% | 5.05 | 5.14 | 76248 | 3875 | 0.97% |
| 2024-09-04 | 5.11 | 5.12 | -0.02 | -0.39% | 5.08 | 5.21 | 78077 | 4013 | 0.99% |
| 2024-09-03 | 5.13 | 5.14 | 0.00 | 0.00% | 5.07 | 5.19 | 72495 | 3734 | 0.92% |
| 2024-09-02 | 5.15 | 5.14 | 0.06 | 1.18% | 5.13 | 5.30 | 136215 | 7101 | 1.73% |
| 2024-08-30 | 5.03 | 5.08 | 0.06 | 1.20% | 5.00 | 5.16 | 64181 | 3274 | 0.81% |
| 2024-08-29 | 4.92 | 5.02 | 0.09 | 1.83% | 4.90 | 5.02 | 42267 | 2102 | 0.54% |
| 2024-08-28 | 4.91 | 4.93 | 0.01 | 0.20% | 4.89 | 5.00 | 41993 | 2075 | 0.53% |
| 2024-08-27 | 5.06 | 4.92 | -0.13 | -2.57% | 4.92 | 5.06 | 41429 | 2057 | 0.52% |
| 2024-08-26 | 5.02 | 5.05 | 0.06 | 1.20% | 4.98 | 5.08 | 51576 | 2599 | 0.65% |
| 2024-08-23 | 4.99 | 4.99 | 0.02 | 0.40% | 4.88 | 5.02 | 57807 | 2865 | 0.73% |
| 2024-08-22 | 5.03 | 4.97 | -0.07 | -1.39% | 4.96 | 5.07 | 41997 | 2103 | 0.53% |
| 2024-08-21 | 5.12 | 5.04 | -0.07 | -1.37% | 5.03 | 5.13 | 43525 | 2205 | 0.55% |
| 2024-08-20 | 5.17 | 5.11 | -0.05 | -0.97% | 5.08 | 5.19 | 51781 | 2647 | 0.66% |
| 2024-08-19 | 5.16 | 5.16 | 0.00 | 0.00% | 5.14 | 5.23 | 45811 | 2371 | 0.58% |
| 2024-08-16 | 5.26 | 5.16 | -0.11 | -2.09% | 5.15 | 5.30 | 63272 | 3299 | 0.80% |
| 2024-08-15 | 5.26 | 5.27 | 0.02 | 0.38% | 5.22 | 5.35 | 70618 | 3727 | 0.89% |
| 2024-08-14 | 5.33 | 5.25 | -0.09 | -1.69% | 5.25 | 5.37 | 38436 | 2037 | 0.49% |
| 2024-08-13 | 5.32 | 5.34 | 0.03 | 0.56% | 5.25 | 5.35 | 39689 | 2107 | 0.50% |