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 | 34.810 | 34.680 | -0.030 | -0.09% | 33.650 | 35.980 | 145855 | 51157 | 5.60% |
| 2024-11-20 | 34.500 | 34.710 | -0.580 | -1.64% | 33.700 | 35.850 | 143534 | 49741 | 5.51% |
| 2024-11-19 | 30.970 | 35.290 | 4.300 | 13.88% | 29.870 | 35.300 | 214501 | 70044 | 8.23% |
| 2024-11-18 | 35.000 | 30.990 | -3.310 | -9.65% | 30.490 | 35.000 | 151905 | 49076 | 5.83% |
| 2024-11-15 | 37.000 | 34.300 | -1.380 | -3.87% | 34.300 | 37.000 | 136838 | 48881 | 5.25% |
| 2024-11-14 | 38.000 | 35.680 | -2.260 | -5.96% | 35.680 | 38.000 | 131277 | 48271 | 5.04% |
| 2024-11-13 | 37.390 | 37.940 | 0.940 | 2.54% | 35.430 | 38.000 | 161333 | 59382 | 6.19% |
| 2024-11-12 | 38.860 | 37.000 | -3.840 | -9.40% | 36.000 | 39.450 | 262688 | 98227 | 10.08% |
| 2024-11-11 | 41.300 | 40.840 | 2.150 | 5.56% | 39.210 | 44.500 | 313792 | 131057 | 12.04% |
| 2024-11-08 | 41.000 | 38.690 | 1.660 | 4.48% | 37.460 | 45.000 | 354959 | 147139 | 13.62% |
| 2024-11-07 | 34.100 | 37.030 | 0.990 | 2.75% | 33.630 | 38.480 | 262847 | 95835 | 10.08% |
| 2024-11-06 | 35.130 | 36.040 | 0.920 | 2.62% | 34.000 | 38.900 | 330523 | 120299 | 12.68% |
| 2024-11-05 | 29.850 | 35.120 | 4.720 | 15.53% | 29.770 | 36.430 | 320526 | 109107 | 12.30% |
| 2024-11-04 | 29.990 | 30.400 | 0.850 | 2.88% | 29.130 | 31.900 | 169929 | 51778 | 6.52% |
| 2024-11-01 | 35.980 | 29.550 | -7.600 | -20.46% | 29.330 | 36.990 | 282826 | 92218 | 10.85% |
| 2024-10-31 | 33.820 | 37.150 | 2.060 | 5.87% | 33.800 | 40.500 | 372383 | 135297 | 14.29% |
| 2024-10-30 | 36.230 | 35.090 | -3.390 | -8.81% | 34.500 | 38.500 | 288856 | 103692 | 11.08% |
| 2024-10-29 | 35.690 | 38.480 | 2.080 | 5.71% | 34.380 | 43.180 | 448274 | 175838 | 17.20% |
| 2024-10-28 | 35.550 | 36.400 | -1.630 | -4.29% | 33.500 | 37.460 | 407835 | 144263 | 15.65% |
| 2024-10-25 | 45.310 | 38.030 | -7.970 | -17.33% | 36.750 | 48.760 | 626100 | 264740 | 24.02% |
| 2024-10-24 | 42.010 | 46.000 | 7.620 | 19.85% | 39.150 | 49.890 | 510924 | 240011 | 19.60% |
| 2024-10-23 | 26.860 | 38.380 | 8.850 | 29.97% | 26.860 | 38.380 | 467469 | 152306 | 17.94% |
| 2024-10-22 | 28.800 | 29.530 | 3.300 | 12.58% | 21.010 | 34.090 | 630385 | 189887 | 24.19% |
| 2024-10-21 | 25.000 | 26.230 | 6.050 | 29.98% | 24.000 | 26.230 | 154267 | 39297 | 5.92% |
| 2024-10-18 | 16.200 | 20.180 | 4.650 | 29.94% | 16.050 | 20.180 | 431482 | 79802 | 16.56% |
| 2024-10-17 | 15.290 | 15.530 | 0.930 | 6.37% | 15.000 | 17.300 | 375943 | 60045 | 14.42% |
| 2024-10-16 | 13.300 | 14.600 | 0.480 | 3.40% | 13.020 | 15.160 | 206677 | 29584 | 7.93% |
| 2024-10-15 | 13.880 | 14.120 | -0.450 | -3.09% | 13.720 | 16.990 | 344409 | 52494 | 13.21% |
| 2024-10-14 | 12.100 | 14.570 | 2.190 | 17.69% | 11.500 | 14.800 | 273398 | 36152 | 10.49% |
| 2024-10-11 | 12.140 | 12.380 | -0.920 | -6.92% | 11.570 | 13.200 | 228716 | 28026 | 8.78% |
| 2024-10-10 | 16.000 | 13.300 | -3.270 | -19.73% | 12.620 | 17.500 | 363810 | 54554 | 13.96% |
| 2024-10-09 | 12.780 | 16.570 | 3.820 | 29.96% | 12.680 | 16.570 | 487119 | 73990 | 18.69% |
| 2024-10-08 | 12.750 | 12.750 | 2.940 | 29.97% | 12.000 | 12.750 | 250053 | 31732 | 9.59% |
| 2024-09-30 | 8.600 | 9.810 | 1.550 | 18.77% | 8.350 | 9.920 | 102672 | 9456 | 3.94% |
| 2024-09-27 | 7.580 | 8.260 | 0.760 | 10.13% | 7.580 | 8.480 | 46061 | 3727 | 1.77% |
| 2024-09-26 | 7.380 | 7.500 | 0.170 | 2.32% | 7.260 | 7.500 | 15941 | 1178 | 0.61% |
| 2024-09-25 | 7.220 | 7.330 | 0.170 | 2.37% | 7.210 | 7.470 | 19240 | 1414 | 0.74% |
| 2024-09-24 | 6.950 | 7.160 | 0.220 | 3.17% | 6.900 | 7.170 | 12516 | 885 | 0.48% |
| 2024-09-23 | 7.170 | 6.940 | -0.190 | -2.66% | 6.930 | 7.190 | 11560 | 812 | 0.44% |
| 2024-09-20 | 7.180 | 7.130 | -0.140 | -1.93% | 7.120 | 7.330 | 11257 | 811 | 0.43% |
| 2024-09-19 | 7.400 | 7.270 | -0.220 | -2.94% | 7.250 | 7.510 | 21289 | 1561 | 0.82% |
| 2024-09-18 | 7.090 | 7.490 | 0.410 | 5.79% | 7.090 | 7.570 | 31126 | 2296 | 1.19% |
| 2024-09-13 | 6.940 | 7.080 | 0.130 | 1.87% | 6.790 | 7.330 | 14402 | 1012 | 0.55% |
| 2024-09-12 | 6.930 | 6.950 | 0.000 | 0.00% | 6.930 | 7.110 | 6184 | 434 | 0.24% |
| 2024-09-11 | 6.870 | 6.950 | 0.050 | 0.72% | 6.840 | 6.970 | 4037 | 279 | 0.16% |
| 2024-09-10 | 6.960 | 6.900 | 0.020 | 0.29% | 6.770 | 6.960 | 5647 | 386 | 0.22% |
| 2024-09-09 | 6.890 | 6.880 | 0.010 | 0.15% | 6.860 | 7.050 | 5294 | 367 | 0.20% |
| 2024-09-06 | 7.170 | 6.870 | -0.230 | -3.24% | 6.870 | 7.170 | 7139 | 498 | 0.28% |
| 2024-09-05 | 7.100 | 7.100 | 0.030 | 0.42% | 7.090 | 7.190 | 3909 | 278 | 0.15% |
| 2024-09-04 | 7.060 | 7.070 | -0.060 | -0.84% | 7.020 | 7.160 | 5508 | 389 | 0.21% |
| 2024-09-03 | 7.080 | 7.130 | 0.010 | 0.14% | 7.070 | 7.200 | 6825 | 486 | 0.26% |
| 2024-09-02 | 7.450 | 7.120 | -0.330 | -4.43% | 7.100 | 7.450 | 14301 | 1034 | 0.55% |
| 2024-08-30 | 7.360 | 7.450 | 0.100 | 1.36% | 7.290 | 7.650 | 16579 | 1241 | 0.64% |
| 2024-08-29 | 7.590 | 7.350 | -0.510 | -6.49% | 7.120 | 7.590 | 27862 | 2037 | 1.08% |
| 2024-08-28 | 8.060 | 7.860 | -0.140 | -1.75% | 7.730 | 8.070 | 9678 | 763 | 0.37% |
| 2024-08-27 | 8.270 | 8.000 | -0.220 | -2.68% | 7.920 | 8.280 | 9254 | 746 | 0.36% |
| 2024-08-26 | 8.200 | 8.220 | 0.020 | 0.24% | 8.170 | 8.390 | 6816 | 564 | 0.26% |
| 2024-08-23 | 8.280 | 8.200 | 0.020 | 0.24% | 8.140 | 8.280 | 5326 | 436 | 0.21% |
| 2024-08-22 | 8.460 | 8.180 | -0.270 | -3.20% | 8.150 | 8.530 | 12392 | 1032 | 0.48% |
| 2024-08-21 | 8.510 | 8.450 | -0.090 | -1.05% | 8.430 | 8.580 | 7555 | 643 | 0.29% |
| 2024-08-20 | 8.750 | 8.540 | -0.100 | -1.16% | 8.530 | 8.810 | 17129 | 1484 | 0.66% |
| 2024-08-19 | 8.860 | 8.640 | -0.090 | -1.03% | 8.640 | 8.880 | 15901 | 1386 | 0.62% |
| 2024-08-16 | 8.660 | 8.730 | 0.150 | 1.75% | 8.620 | 8.970 | 21133 | 1860 | 0.82% |
| 2024-08-15 | 8.560 | 8.580 | 0.040 | 0.47% | 8.430 | 8.740 | 12512 | 1076 | 0.48% |
| 2024-08-14 | 8.720 | 8.540 | -0.130 | -1.50% | 8.520 | 8.720 | 9078 | 780 | 0.35% |
| 2024-08-13 | 8.640 | 8.670 | 0.040 | 0.46% | 8.590 | 8.780 | 8617 | 746 | 0.33% |