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 | 50.610 | 48.940 | -3.770 | -7.15% | 48.910 | 52.480 | 55563 | 27901 | 38.82% |
| 2024-11-20 | 47.000 | 52.710 | 2.750 | 5.50% | 46.940 | 56.990 | 72965 | 37479 | 50.98% |
| 2024-11-19 | 43.700 | 49.960 | 1.660 | 3.44% | 40.300 | 52.000 | 71945 | 32178 | 50.26% |
| 2024-11-18 | 56.800 | 48.300 | -10.300 | -17.58% | 48.110 | 63.970 | 84258 | 48276 | 58.87% |
| 2024-11-15 | 44.950 | 58.600 | 9.400 | 19.11% | 41.660 | 63.960 | 106365 | 56453 | 74.31% |
| 2024-11-14 | 39.500 | 49.200 | 11.350 | 29.99% | 38.900 | 49.200 | 83074 | 39427 | 58.04% |
| 2024-11-13 | 35.670 | 37.850 | 2.940 | 8.42% | 33.990 | 38.280 | 37813 | 13800 | 26.42% |
| 2024-11-12 | 37.400 | 34.910 | -2.490 | -6.66% | 34.280 | 37.750 | 23991 | 8673 | 16.76% |
| 2024-11-11 | 33.000 | 37.400 | 1.400 | 3.89% | 33.000 | 38.000 | 31461 | 11000 | 21.98% |
| 2024-11-08 | 37.000 | 36.000 | -0.180 | -0.50% | 35.700 | 39.970 | 35254 | 13281 | 24.63% |
| 2024-11-07 | 35.110 | 36.180 | -0.470 | -1.28% | 35.110 | 38.200 | 35483 | 12987 | 24.79% |
| 2024-11-06 | 37.000 | 36.650 | 1.460 | 4.15% | 35.060 | 41.180 | 45006 | 17163 | 31.44% |
| 2024-11-05 | 33.390 | 35.190 | 2.250 | 6.83% | 33.130 | 35.190 | 28055 | 9620 | 19.60% |
| 2024-11-04 | 31.720 | 32.940 | 1.220 | 3.85% | 30.950 | 33.470 | 14746 | 4787 | 10.30% |
| 2024-11-01 | 32.990 | 31.720 | -1.330 | -4.02% | 31.000 | 34.350 | 19540 | 6434 | 13.65% |
| 2024-10-31 | 34.450 | 33.050 | -0.950 | -2.79% | 32.130 | 34.680 | 21583 | 7195 | 15.08% |
| 2024-10-30 | 37.100 | 34.000 | -3.420 | -9.14% | 32.160 | 37.100 | 30939 | 10729 | 21.62% |
| 2024-10-29 | 35.000 | 37.420 | -1.720 | -4.39% | 34.500 | 39.370 | 39210 | 14552 | 27.39% |
| 2024-10-28 | 39.990 | 39.140 | 3.650 | 10.28% | 35.430 | 41.200 | 63117 | 24504 | 44.10% |
| 2024-10-25 | 28.240 | 35.490 | 8.190 | 30.00% | 27.800 | 35.490 | 35525 | 11909 | 24.82% |
| 2024-10-24 | 26.560 | 27.300 | 0.350 | 1.30% | 26.450 | 28.210 | 17744 | 4852 | 12.40% |
| 2024-10-23 | 25.940 | 26.950 | 1.000 | 3.85% | 25.500 | 27.800 | 18184 | 4834 | 12.70% |
| 2024-10-22 | 26.910 | 25.950 | -0.930 | -3.46% | 25.010 | 28.810 | 22991 | 6132 | 16.06% |
| 2024-10-21 | 26.000 | 26.880 | 2.970 | 12.42% | 24.210 | 27.970 | 25153 | 6651 | 17.57% |
| 2024-10-18 | 22.110 | 23.910 | 2.010 | 9.18% | 21.920 | 24.460 | 13857 | 3217 | 9.68% |
| 2024-10-17 | 21.300 | 21.900 | 0.890 | 4.24% | 21.300 | 22.790 | 11085 | 2452 | 7.74% |
| 2024-10-16 | 20.450 | 21.010 | -0.160 | -0.76% | 20.450 | 21.430 | 4087 | 852 | 2.86% |
| 2024-10-15 | 21.510 | 21.170 | -0.510 | -2.35% | 21.100 | 22.440 | 6056 | 1319 | 4.23% |
| 2024-10-14 | 20.720 | 21.680 | 0.660 | 3.14% | 20.520 | 21.770 | 5042 | 1074 | 3.52% |
| 2024-10-11 | 22.600 | 21.020 | -1.530 | -6.78% | 20.550 | 22.600 | 4868 | 1045 | 3.40% |
| 2024-10-10 | 22.930 | 22.550 | -0.390 | -1.70% | 22.000 | 23.800 | 7286 | 1668 | 5.09% |
| 2024-10-09 | 23.000 | 22.940 | -4.170 | -15.38% | 22.050 | 25.550 | 11331 | 2750 | 7.92% |
| 2024-10-08 | 28.830 | 27.110 | 4.130 | 17.97% | 23.790 | 28.830 | 22714 | 5908 | 15.87% |
| 2024-09-30 | 20.340 | 22.980 | 3.510 | 18.03% | 20.010 | 23.930 | 15618 | 3424 | 10.91% |
| 2024-09-27 | 18.010 | 19.470 | 1.770 | 10.00% | 18.010 | 20.660 | 6820 | 1309 | 4.77% |
| 2024-09-26 | 17.350 | 17.700 | 0.550 | 3.21% | 17.080 | 17.700 | 1686 | 294 | 1.18% |
| 2024-09-25 | 17.240 | 17.150 | 0.140 | 0.82% | 16.980 | 17.490 | 1731 | 299 | 1.21% |
| 2024-09-24 | 16.640 | 17.010 | 0.550 | 3.34% | 16.500 | 17.070 | 1265 | 213 | 0.88% |
| 2024-09-23 | 17.050 | 16.960 | -0.150 | -0.88% | 16.920 | 17.130 | 1043 | 177 | 0.73% |
| 2024-09-20 | 17.100 | 17.110 | -0.040 | -0.23% | 17.020 | 17.360 | 233 | 39 | 0.16% |
| 2024-09-19 | 17.290 | 17.150 | 0.080 | 0.47% | 17.080 | 17.470 | 944 | 162 | 0.66% |
| 2024-09-18 | 17.470 | 17.070 | -0.230 | -1.33% | 17.030 | 17.470 | 484 | 83 | 0.34% |
| 2024-09-13 | 17.150 | 17.300 | 0.080 | 0.46% | 16.930 | 17.680 | 1412 | 243 | 0.99% |
| 2024-09-12 | 17.300 | 17.220 | -0.080 | -0.46% | 17.080 | 17.360 | 1847 | 318 | 1.29% |
| 2024-09-11 | 17.000 | 17.300 | 0.230 | 1.35% | 17.000 | 17.440 | 796 | 137 | 0.56% |
| 2024-09-10 | 17.190 | 17.070 | 0.040 | 0.23% | 16.900 | 17.190 | 676 | 115 | 0.47% |
| 2024-09-09 | 17.350 | 17.030 | -0.320 | -1.84% | 17.020 | 17.350 | 849 | 145 | 0.59% |
| 2024-09-06 | 17.780 | 17.350 | -0.480 | -2.69% | 17.200 | 18.000 | 1278 | 223 | 0.89% |
| 2024-09-05 | 17.900 | 17.830 | -0.180 | -1.00% | 17.700 | 18.180 | 1238 | 221 | 0.86% |
| 2024-09-04 | 17.700 | 18.010 | 0.260 | 1.46% | 17.530 | 18.280 | 1886 | 338 | 1.32% |
| 2024-09-03 | 17.580 | 17.750 | 0.020 | 0.11% | 17.580 | 17.880 | 815 | 144 | 0.57% |
| 2024-09-02 | 18.290 | 17.730 | -0.360 | -1.99% | 17.700 | 18.400 | 1135 | 205 | 0.79% |
| 2024-08-30 | 17.550 | 18.090 | 0.420 | 2.38% | 17.520 | 18.370 | 2628 | 475 | 1.84% |
| 2024-08-29 | 17.550 | 17.670 | -0.020 | -0.11% | 17.540 | 17.810 | 2372 | 419 | 1.66% |
| 2024-08-28 | 17.840 | 17.690 | 0.050 | 0.28% | 17.530 | 18.180 | 1810 | 321 | 1.26% |
| 2024-08-27 | 18.100 | 17.640 | -0.650 | -3.55% | 17.600 | 18.180 | 2464 | 438 | 1.72% |
| 2024-08-26 | 18.660 | 18.290 | -1.150 | -5.92% | 17.820 | 18.660 | 4852 | 884 | 3.39% |
| 2024-08-23 | 19.440 | 19.440 | 0.250 | 1.30% | 19.170 | 19.630 | 980 | 190 | 0.68% |
| 2024-08-22 | 19.440 | 19.190 | -0.300 | -1.54% | 19.120 | 19.450 | 1133 | 218 | 0.79% |
| 2024-08-21 | 19.830 | 19.490 | -0.160 | -0.81% | 19.310 | 19.830 | 720 | 140 | 0.50% |
| 2024-08-20 | 19.550 | 19.650 | 0.100 | 0.51% | 19.510 | 19.950 | 684 | 134 | 0.48% |
| 2024-08-19 | 20.000 | 19.550 | -0.370 | -1.86% | 19.550 | 20.000 | 965 | 190 | 0.67% |
| 2024-08-16 | 20.330 | 19.920 | -0.200 | -0.99% | 19.860 | 20.330 | 578 | 115 | 0.40% |
| 2024-08-15 | 20.060 | 20.120 | 0.020 | 0.10% | 19.800 | 20.830 | 1519 | 307 | 1.06% |
| 2024-08-14 | 20.400 | 20.100 | -0.010 | -0.05% | 19.710 | 20.400 | 829 | 165 | 0.58% |
| 2024-08-13 | 20.180 | 20.110 | 0.110 | 0.55% | 19.560 | 20.270 | 1494 | 299 | 1.04% |