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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 11.35 | 11.32 | 0.01 | 0.09% | 11.07 | 11.60 | 4811493 | 543375 | 10.43% |
| 2024-12-02 | 10.77 | 11.31 | 0.50 | 4.63% | 10.75 | 11.50 | 5512812 | 615982 | 11.95% |
| 2024-11-29 | 10.80 | 10.81 | -0.05 | -0.46% | 10.44 | 11.10 | 4313286 | 464603 | 9.35% |
| 2024-11-28 | 11.22 | 10.86 | -0.34 | -3.04% | 10.83 | 11.25 | 3458608 | 381818 | 7.49% |
| 2024-11-27 | 10.81 | 11.20 | 0.21 | 1.91% | 10.58 | 11.30 | 4387415 | 478241 | 9.51% |
| 2024-11-26 | 11.31 | 10.99 | -0.45 | -3.93% | 10.98 | 11.66 | 4378152 | 494184 | 9.49% |
| 2024-11-25 | 11.66 | 11.44 | -0.67 | -5.53% | 11.18 | 11.98 | 5240680 | 602748 | 11.36% |
| 2024-11-22 | 13.27 | 12.11 | -1.30 | -9.69% | 12.09 | 13.30 | 8767438 | 1115214 | 19.00% |
| 2024-11-21 | 12.27 | 13.41 | 1.22 | 10.01% | 12.01 | 13.41 | 9693568 | 1276360 | 21.00% |
| 2024-11-20 | 11.86 | 12.19 | 0.10 | 0.83% | 11.72 | 12.48 | 5766263 | 695459 | 12.49% |
| 2024-11-19 | 11.11 | 12.09 | 0.18 | 1.51% | 11.11 | 12.25 | 5941130 | 692820 | 12.87% |
| 2024-11-18 | 12.89 | 11.91 | -1.32 | -9.98% | 11.91 | 12.89 | 5491822 | 663411 | 11.90% |
| 2024-11-15 | 13.96 | 13.23 | -0.57 | -4.13% | 12.85 | 14.36 | 7449854 | 1029734 | 16.14% |
| 2024-11-14 | 13.01 | 13.80 | 0.63 | 4.78% | 12.80 | 14.20 | 7992659 | 1083796 | 17.32% |
| 2024-11-13 | 13.33 | 13.17 | -0.14 | -1.05% | 12.89 | 13.68 | 4083006 | 537850 | 8.85% |
| 2024-11-12 | 12.86 | 13.31 | 0.33 | 2.54% | 12.77 | 13.43 | 5646096 | 747345 | 12.23% |
| 2024-11-11 | 13.00 | 12.98 | -0.46 | -3.42% | 12.66 | 13.22 | 5576084 | 723272 | 12.08% |
| 2024-11-08 | 13.27 | 13.44 | 0.18 | 1.36% | 12.65 | 13.88 | 8678504 | 1159072 | 18.81% |
| 2024-11-07 | 12.85 | 13.26 | 0.02 | 0.15% | 12.00 | 13.91 | 10586742 | 1329469 | 22.94% |
| 2024-11-06 | 14.30 | 13.24 | -1.19 | -8.25% | 13.00 | 14.30 | 9137181 | 1254622 | 19.80% |
| 2024-11-05 | 14.50 | 14.43 | -0.56 | -3.74% | 13.82 | 15.34 | 10467233 | 1511631 | 22.68% |
| 2024-11-04 | 13.38 | 14.99 | 0.16 | 1.08% | 13.35 | 15.50 | 12553239 | 1788858 | 27.20% |
| 2024-11-01 | 17.62 | 14.83 | -1.65 | -10.01% | 14.83 | 18.07 | 14104321 | 2284471 | 30.56% |
| 2024-10-31 | 16.48 | 16.48 | 1.50 | 10.01% | 14.98 | 16.48 | 4019956 | 657078 | 8.71% |
| 2024-10-30 | 14.00 | 14.98 | 1.36 | 9.99% | 13.82 | 14.98 | 6923888 | 1017307 | 15.00% |
| 2024-10-29 | 13.62 | 13.62 | 1.24 | 10.02% | 12.88 | 13.62 | 5206544 | 706298 | 11.28% |
| 2024-10-28 | 11.48 | 12.38 | 1.13 | 10.04% | 11.13 | 12.38 | 7097061 | 837977 | 15.38% |
| 2024-10-25 | 10.60 | 11.25 | 0.26 | 2.37% | 10.27 | 11.84 | 12938545 | 1429248 | 28.04% |
| 2024-10-24 | 10.79 | 10.99 | 0.20 | 1.85% | 9.88 | 11.85 | 16298929 | 1726567 | 35.32% |
| 2024-10-23 | 10.18 | 10.79 | 0.98 | 9.99% | 9.98 | 10.79 | 12416367 | 1317400 | 26.90% |
| 2024-10-22 | 9.81 | 9.81 | 0.89 | 9.98% | 9.81 | 9.81 | 258911 | 25399 | 0.56% |
| 2024-10-21 | 8.92 | 8.92 | 0.81 | 9.99% | 8.92 | 8.92 | 229227 | 20447 | 0.50% |
| 2024-10-18 | 7.79 | 8.11 | 0.74 | 10.04% | 7.50 | 8.11 | 5659644 | 449019 | 12.26% |
| 2024-10-17 | 6.91 | 7.37 | 0.67 | 10.00% | 6.70 | 7.37 | 11640012 | 833435 | 25.22% |
| 2024-10-16 | 6.01 | 6.70 | 0.61 | 10.02% | 5.98 | 6.70 | 7346238 | 480396 | 15.92% |
| 2024-10-15 | 6.10 | 6.09 | -0.09 | -1.46% | 5.96 | 6.31 | 4155518 | 255285 | 9.00% |
| 2024-10-14 | 5.77 | 6.18 | 0.52 | 9.19% | 5.67 | 6.23 | 4211992 | 251445 | 9.13% |
| 2024-10-11 | 5.81 | 5.66 | -0.21 | -3.58% | 5.56 | 5.86 | 2249423 | 127877 | 4.87% |
| 2024-10-10 | 6.06 | 5.87 | -0.20 | -3.29% | 5.70 | 6.21 | 3426025 | 203372 | 7.42% |
| 2024-10-09 | 6.50 | 6.07 | -0.43 | -6.62% | 6.04 | 6.68 | 4948236 | 313561 | 10.72% |
| 2024-10-08 | 6.50 | 6.50 | 0.59 | 9.98% | 6.06 | 6.50 | 5782142 | 370568 | 12.53% |
| 2024-09-30 | 5.81 | 5.91 | 0.54 | 10.06% | 5.52 | 5.91 | 4810404 | 277523 | 10.42% |
| 2024-09-27 | 5.26 | 5.37 | 0.19 | 3.67% | 5.24 | 5.38 | 2294287 | 121977 | 4.97% |
| 2024-09-26 | 5.09 | 5.23 | 0.12 | 2.35% | 5.05 | 5.23 | 2396192 | 123491 | 5.19% |
| 2024-09-25 | 5.14 | 5.11 | 0.01 | 0.20% | 5.10 | 5.33 | 3200265 | 166345 | 6.93% |
| 2024-09-24 | 5.00 | 5.10 | 0.09 | 1.80% | 4.88 | 5.10 | 2619014 | 131345 | 5.68% |
| 2024-09-23 | 5.05 | 5.01 | -0.04 | -0.79% | 4.99 | 5.09 | 1798360 | 90664 | 3.90% |
| 2024-09-20 | 4.87 | 5.05 | 0.14 | 2.85% | 4.85 | 5.15 | 2745848 | 138005 | 5.95% |
| 2024-09-19 | 4.77 | 4.91 | 0.16 | 3.37% | 4.68 | 4.99 | 2114667 | 102326 | 4.58% |
| 2024-09-18 | 4.73 | 4.75 | 0.03 | 0.64% | 4.60 | 4.76 | 1387538 | 65058 | 3.01% |
| 2024-09-13 | 4.96 | 4.72 | -0.25 | -5.03% | 4.71 | 4.97 | 2103305 | 100852 | 4.56% |
| 2024-09-12 | 5.00 | 4.97 | -0.02 | -0.40% | 4.97 | 5.06 | 1303687 | 65389 | 2.82% |
| 2024-09-11 | 5.05 | 4.99 | -0.14 | -2.73% | 4.97 | 5.06 | 1534186 | 76691 | 3.32% |
| 2024-09-10 | 4.93 | 5.13 | 0.21 | 4.27% | 4.83 | 5.17 | 2971495 | 150099 | 6.44% |
| 2024-09-09 | 5.03 | 4.92 | -0.09 | -1.80% | 4.88 | 5.06 | 1342945 | 66313 | 2.91% |
| 2024-09-06 | 5.11 | 5.01 | -0.16 | -3.09% | 4.97 | 5.12 | 2175091 | 109415 | 4.71% |
| 2024-09-05 | 5.06 | 5.17 | 0.07 | 1.37% | 5.02 | 5.17 | 2806854 | 143332 | 6.08% |
| 2024-09-04 | 5.24 | 5.10 | -0.19 | -3.59% | 5.06 | 5.30 | 4092574 | 210001 | 8.87% |
| 2024-09-03 | 4.82 | 5.29 | 0.48 | 9.98% | 4.81 | 5.29 | 2419596 | 126266 | 5.24% |
| 2024-09-02 | 5.07 | 4.81 | -0.23 | -4.56% | 4.80 | 5.09 | 2801225 | 137780 | 6.07% |
| 2024-08-30 | 4.84 | 5.04 | 0.16 | 3.28% | 4.81 | 5.19 | 3997017 | 202434 | 8.66% |
| 2024-08-29 | 4.82 | 4.88 | 0.01 | 0.21% | 4.72 | 4.93 | 2929960 | 141524 | 6.35% |
| 2024-08-28 | 4.88 | 4.87 | -0.07 | -1.42% | 4.75 | 4.95 | 2513070 | 121678 | 5.45% |
| 2024-08-27 | 5.12 | 4.94 | -0.18 | -3.52% | 4.88 | 5.19 | 3857459 | 193353 | 8.36% |
| 2024-08-26 | 5.28 | 5.12 | 0.08 | 1.59% | 5.05 | 5.28 | 5793920 | 300028 | 12.55% |