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 | 36.000 | 37.010 | 0.750 | 2.07% | 35.800 | 37.800 | 25786 | 9502 | 4.94% |
| 2024-11-20 | 34.860 | 36.260 | 0.550 | 1.54% | 34.860 | 36.600 | 20380 | 7350 | 3.91% |
| 2024-11-19 | 35.360 | 35.710 | 0.020 | 0.06% | 32.140 | 36.420 | 31566 | 10892 | 6.05% |
| 2024-11-18 | 37.410 | 35.690 | -2.230 | -5.88% | 35.020 | 38.650 | 24500 | 8975 | 4.70% |
| 2024-11-15 | 38.970 | 37.920 | -0.570 | -1.48% | 37.800 | 39.400 | 25856 | 9947 | 4.96% |
| 2024-11-14 | 38.770 | 38.490 | -0.490 | -1.26% | 37.340 | 40.000 | 27422 | 10670 | 5.26% |
| 2024-11-13 | 38.330 | 38.980 | -0.520 | -1.32% | 37.000 | 39.500 | 29255 | 11184 | 5.61% |
| 2024-11-12 | 43.000 | 39.500 | -2.800 | -6.62% | 38.000 | 43.180 | 48880 | 19584 | 9.37% |
| 2024-11-11 | 43.300 | 42.300 | 0.680 | 1.63% | 41.640 | 44.800 | 56125 | 24304 | 10.76% |
| 2024-11-08 | 39.800 | 41.620 | 1.910 | 4.81% | 39.800 | 44.880 | 61782 | 26043 | 11.84% |
| 2024-11-07 | 41.000 | 39.710 | 0.680 | 1.74% | 38.000 | 41.000 | 43090 | 17071 | 8.26% |
| 2024-11-06 | 39.480 | 39.030 | 0.430 | 1.11% | 38.380 | 40.490 | 53689 | 21261 | 10.29% |
| 2024-11-05 | 36.760 | 38.600 | 2.480 | 6.87% | 35.750 | 38.860 | 44868 | 17019 | 8.60% |
| 2024-11-04 | 35.560 | 36.120 | 1.000 | 2.85% | 33.800 | 37.900 | 29836 | 10709 | 5.72% |
| 2024-11-01 | 42.490 | 35.120 | -6.690 | -16.00% | 35.100 | 43.820 | 51699 | 20131 | 9.91% |
| 2024-10-31 | 44.900 | 41.810 | -3.560 | -7.85% | 40.630 | 44.900 | 66374 | 28292 | 12.72% |
| 2024-10-30 | 40.000 | 45.370 | 4.540 | 11.12% | 39.230 | 45.570 | 78090 | 33026 | 14.97% |
| 2024-10-29 | 38.980 | 40.830 | 2.860 | 7.53% | 37.990 | 41.580 | 74468 | 29720 | 14.27% |
| 2024-10-28 | 37.700 | 37.970 | -0.640 | -1.66% | 36.010 | 39.500 | 50160 | 18837 | 9.61% |
| 2024-10-25 | 38.720 | 38.610 | -0.120 | -0.31% | 37.600 | 41.680 | 80562 | 32089 | 31.91% |
| 2024-10-24 | 36.200 | 38.730 | -0.770 | -1.95% | 36.110 | 41.200 | 68760 | 27078 | 27.23% |
| 2024-10-23 | 38.200 | 39.500 | -0.600 | -1.50% | 38.130 | 41.890 | 66837 | 26798 | 26.47% |
| 2024-10-22 | 47.000 | 40.100 | -12.160 | -23.27% | 40.000 | 49.500 | 119999 | 53409 | 47.53% |
| 2024-10-21 | 42.280 | 52.260 | 12.060 | 30.00% | 42.220 | 52.260 | 135461 | 63135 | 53.65% |
| 2024-10-18 | 33.800 | 40.200 | 7.520 | 23.01% | 33.800 | 42.100 | 129669 | 48888 | 51.36% |
| 2024-10-17 | 32.000 | 32.680 | 1.690 | 5.45% | 31.220 | 36.890 | 107726 | 36311 | 42.67% |
| 2024-10-16 | 28.660 | 30.990 | 1.550 | 5.26% | 28.510 | 32.000 | 56036 | 17149 | 22.19% |
| 2024-10-15 | 30.000 | 29.440 | -0.650 | -2.16% | 28.880 | 33.000 | 63709 | 19618 | 25.23% |
| 2024-10-14 | 26.850 | 30.090 | 2.490 | 9.02% | 26.300 | 30.530 | 58369 | 16905 | 23.12% |
| 2024-10-11 | 29.000 | 27.600 | -2.800 | -9.21% | 25.080 | 29.660 | 59014 | 16495 | 23.37% |
| 2024-10-10 | 34.040 | 30.400 | -3.620 | -10.64% | 29.500 | 35.530 | 77817 | 24989 | 30.82% |
| 2024-10-09 | 29.980 | 34.020 | -0.170 | -0.50% | 28.100 | 43.480 | 141983 | 49037 | 56.23% |
| 2024-10-08 | 34.190 | 34.190 | 7.890 | 30.00% | 31.600 | 34.190 | 102747 | 34834 | 40.69% |
| 2024-09-30 | 22.500 | 26.300 | 5.990 | 29.49% | 21.530 | 26.300 | 100816 | 24091 | 39.93% |
| 2024-09-27 | 18.100 | 20.310 | 2.820 | 16.12% | 17.780 | 21.870 | 72551 | 14380 | 28.73% |
| 2024-09-26 | 17.490 | 17.490 | 0.410 | 2.40% | 17.150 | 17.800 | 23555 | 4111 | 9.33% |
| 2024-09-25 | 17.260 | 17.080 | -0.030 | -0.18% | 17.040 | 17.650 | 22351 | 3881 | 8.85% |
| 2024-09-24 | 16.680 | 17.110 | 0.460 | 2.76% | 16.470 | 17.160 | 17421 | 2946 | 6.90% |
| 2024-09-23 | 17.020 | 16.650 | -0.220 | -1.30% | 16.560 | 17.020 | 10193 | 1699 | 4.04% |
| 2024-09-20 | 17.300 | 16.870 | -0.230 | -1.35% | 16.800 | 17.300 | 11093 | 1886 | 4.39% |
| 2024-09-19 | 17.100 | 17.100 | -0.110 | -0.64% | 17.000 | 17.450 | 18241 | 3138 | 7.22% |
| 2024-09-18 | 16.600 | 17.210 | 0.330 | 1.95% | 16.540 | 17.950 | 27309 | 4708 | 10.82% |
| 2024-09-13 | 16.440 | 16.880 | 0.440 | 2.68% | 16.200 | 17.870 | 29497 | 5014 | 11.68% |
| 2024-09-12 | 16.990 | 16.440 | -0.320 | -1.91% | 16.300 | 17.080 | 10420 | 1740 | 4.13% |
| 2024-09-11 | 17.130 | 16.760 | -0.380 | -2.22% | 16.700 | 17.130 | 6983 | 1177 | 2.77% |
| 2024-09-10 | 16.990 | 17.140 | 0.420 | 2.51% | 16.500 | 17.220 | 12403 | 2089 | 4.91% |
| 2024-09-09 | 16.770 | 16.720 | 0.050 | 0.30% | 16.600 | 17.150 | 9387 | 1578 | 3.72% |
| 2024-09-06 | 16.780 | 16.670 | -0.110 | -0.66% | 16.540 | 16.950 | 7498 | 1252 | 2.97% |
| 2024-09-05 | 16.720 | 16.780 | 0.070 | 0.42% | 16.720 | 16.980 | 8292 | 1396 | 3.28% |
| 2024-09-04 | 17.190 | 16.710 | -0.480 | -2.79% | 16.600 | 17.190 | 12757 | 2135 | 5.05% |
| 2024-09-03 | 17.450 | 17.190 | -0.070 | -0.41% | 17.110 | 17.660 | 10901 | 1888 | 4.32% |
| 2024-09-02 | 17.480 | 17.260 | -0.100 | -0.58% | 17.130 | 17.780 | 15611 | 2723 | 6.18% |
| 2024-08-30 | 17.250 | 17.360 | 0.430 | 2.54% | 16.880 | 17.820 | 21751 | 3791 | 8.61% |
| 2024-08-29 | 16.470 | 16.930 | 0.130 | 0.77% | 16.470 | 17.150 | 9141 | 1547 | 3.62% |
| 2024-08-28 | 16.350 | 16.800 | 0.240 | 1.45% | 16.350 | 17.280 | 13378 | 2266 | 5.30% |
| 2024-08-27 | 16.560 | 16.560 | -0.620 | -3.61% | 16.500 | 17.100 | 14107 | 2355 | 5.59% |
| 2024-08-26 | 16.900 | 17.180 | 0.750 | 4.56% | 16.890 | 17.800 | 25757 | 4463 | 10.20% |
| 2024-08-23 | 16.780 | 16.430 | -0.340 | -2.03% | 16.300 | 17.100 | 10746 | 1783 | 4.26% |
| 2024-08-22 | 17.180 | 16.770 | -0.410 | -2.39% | 16.560 | 17.270 | 12677 | 2138 | 5.02% |
| 2024-08-21 | 17.310 | 17.180 | -0.600 | -3.37% | 17.150 | 17.600 | 19666 | 3409 | 7.79% |
| 2024-08-20 | 17.300 | 17.780 | 0.510 | 2.95% | 17.120 | 18.880 | 32278 | 5857 | 12.78% |
| 2024-08-19 | 17.760 | 17.270 | -0.320 | -1.82% | 17.230 | 17.760 | 10781 | 1876 | 4.27% |
| 2024-08-16 | 17.900 | 17.590 | -0.160 | -0.90% | 17.590 | 17.970 | 11200 | 1985 | 4.44% |
| 2024-08-15 | 17.980 | 17.750 | -0.090 | -0.50% | 17.550 | 18.070 | 11366 | 2026 | 4.50% |
| 2024-08-14 | 18.270 | 17.840 | -0.210 | -1.16% | 17.710 | 18.330 | 11893 | 2133 | 4.71% |
| 2024-08-13 | 17.980 | 18.050 | 0.130 | 0.73% | 17.750 | 18.260 | 10746 | 1934 | 4.26% |