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 | 57.800 | 56.020 | -4.700 | -7.74% | 55.010 | 59.250 | 122355 | 69882 | 18.39% |
| 2024-11-20 | 58.900 | 60.720 | 1.700 | 2.88% | 57.500 | 64.490 | 136145 | 83867 | 20.46% |
| 2024-11-19 | 52.000 | 59.020 | 2.880 | 5.13% | 49.200 | 59.880 | 159741 | 86164 | 24.00% |
| 2024-11-18 | 64.550 | 56.140 | -7.360 | -11.59% | 55.110 | 66.000 | 163045 | 98900 | 24.50% |
| 2024-11-15 | 66.000 | 63.500 | 0.500 | 0.79% | 63.300 | 73.500 | 220963 | 148711 | 33.20% |
| 2024-11-14 | 78.050 | 63.000 | -10.970 | -14.83% | 62.980 | 81.370 | 206058 | 148702 | 30.96% |
| 2024-11-13 | 60.000 | 73.970 | 17.070 | 30.00% | 58.820 | 73.970 | 176026 | 114359 | 26.45% |
| 2024-11-12 | 58.000 | 56.900 | 3.080 | 5.72% | 50.880 | 63.000 | 138494 | 78383 | 20.81% |
| 2024-11-11 | 41.490 | 53.820 | 12.420 | 30.00% | 40.390 | 53.820 | 155233 | 74396 | 23.33% |
| 2024-11-08 | 41.270 | 41.400 | 2.800 | 7.25% | 38.480 | 44.800 | 115513 | 47717 | 17.36% |
| 2024-11-07 | 43.200 | 38.600 | 0.600 | 1.58% | 38.100 | 45.350 | 103181 | 42474 | 15.51% |
| 2024-11-06 | 34.500 | 38.000 | 4.210 | 12.46% | 34.480 | 39.380 | 106417 | 39850 | 15.99% |
| 2024-11-05 | 29.990 | 33.790 | 3.700 | 12.30% | 29.990 | 36.360 | 104098 | 35004 | 15.64% |
| 2024-11-04 | 25.200 | 30.090 | 5.210 | 20.94% | 25.200 | 30.230 | 105298 | 29325 | 15.82% |
| 2024-11-01 | 26.970 | 24.880 | -2.020 | -7.51% | 24.880 | 27.720 | 54626 | 14273 | 8.21% |
| 2024-10-31 | 27.900 | 26.900 | -1.080 | -3.86% | 25.700 | 28.190 | 77148 | 20609 | 11.59% |
| 2024-10-30 | 29.700 | 27.980 | -0.540 | -1.89% | 26.260 | 30.300 | 82128 | 23092 | 12.34% |
| 2024-10-29 | 26.300 | 28.520 | 2.380 | 9.10% | 26.100 | 28.600 | 86883 | 23623 | 13.06% |
| 2024-10-28 | 25.780 | 26.140 | 1.300 | 5.23% | 24.750 | 26.790 | 102104 | 26351 | 15.34% |
| 2024-10-25 | 28.000 | 24.840 | -1.220 | -4.68% | 24.530 | 30.000 | 163241 | 45882 | 24.53% |
| 2024-10-24 | 23.800 | 26.060 | 2.640 | 11.27% | 23.740 | 27.580 | 134316 | 34474 | 20.18% |
| 2024-10-23 | 21.100 | 23.420 | 2.120 | 9.95% | 20.650 | 24.390 | 103399 | 23224 | 15.54% |
| 2024-10-22 | 21.550 | 21.300 | 0.860 | 4.21% | 20.450 | 24.970 | 142552 | 32221 | 21.42% |
| 2024-10-21 | 19.350 | 20.440 | 1.660 | 8.84% | 19.350 | 21.170 | 90334 | 18403 | 13.57% |
| 2024-10-18 | 17.980 | 18.780 | 1.020 | 5.74% | 17.760 | 19.250 | 59626 | 11117 | 8.96% |
| 2024-10-17 | 17.410 | 17.760 | 0.540 | 3.14% | 17.400 | 18.690 | 57107 | 10284 | 8.58% |
| 2024-10-16 | 16.750 | 17.220 | 0.180 | 1.06% | 16.610 | 17.550 | 21727 | 3715 | 3.26% |
| 2024-10-15 | 16.920 | 17.040 | 0.000 | 0.00% | 16.790 | 17.710 | 33206 | 5740 | 4.99% |
| 2024-10-14 | 16.410 | 17.040 | 0.850 | 5.25% | 15.830 | 17.190 | 34645 | 5793 | 5.21% |
| 2024-10-11 | 17.210 | 16.190 | -1.200 | -6.90% | 15.850 | 17.770 | 48830 | 8122 | 7.43% |
| 2024-10-10 | 18.660 | 17.390 | -1.220 | -6.56% | 17.370 | 19.200 | 54039 | 9867 | 8.22% |
| 2024-10-09 | 19.550 | 18.610 | -2.370 | -11.30% | 18.520 | 20.290 | 71236 | 13806 | 10.83% |
| 2024-10-08 | 21.220 | 20.980 | 4.050 | 23.92% | 18.130 | 21.220 | 106501 | 21374 | 16.20% |
| 2024-09-30 | 15.250 | 16.930 | 2.660 | 18.64% | 14.610 | 17.150 | 70756 | 11276 | 10.76% |
| 2024-09-27 | 13.550 | 14.270 | 0.960 | 7.21% | 13.460 | 14.570 | 44632 | 6269 | 6.79% |
| 2024-09-26 | 13.050 | 13.310 | 0.250 | 1.91% | 12.910 | 13.350 | 20166 | 2648 | 3.07% |
| 2024-09-25 | 13.140 | 13.060 | 0.030 | 0.23% | 13.020 | 13.500 | 22184 | 2931 | 3.37% |
| 2024-09-24 | 12.790 | 13.030 | 0.340 | 2.68% | 12.600 | 13.060 | 24866 | 3194 | 3.78% |
| 2024-09-23 | 12.830 | 12.690 | -0.130 | -1.01% | 12.680 | 12.890 | 5798 | 741 | 0.88% |
| 2024-09-20 | 12.980 | 12.820 | -0.120 | -0.93% | 12.730 | 13.040 | 7092 | 913 | 1.08% |
| 2024-09-19 | 12.860 | 12.940 | 0.180 | 1.41% | 12.770 | 13.160 | 8948 | 1160 | 1.36% |
| 2024-09-18 | 12.930 | 12.760 | -0.100 | -0.78% | 12.600 | 12.970 | 7909 | 1011 | 1.20% |
| 2024-09-13 | 12.610 | 12.860 | 0.130 | 1.02% | 12.520 | 13.180 | 16098 | 2055 | 2.45% |
| 2024-09-12 | 13.020 | 12.730 | -0.330 | -2.53% | 12.650 | 13.150 | 16551 | 2132 | 2.52% |
| 2024-09-11 | 12.950 | 13.060 | 0.140 | 1.08% | 12.880 | 13.310 | 14523 | 1907 | 2.21% |
| 2024-09-10 | 12.980 | 12.920 | -0.040 | -0.31% | 12.880 | 13.080 | 8898 | 1153 | 1.35% |
| 2024-09-09 | 13.450 | 12.960 | -0.410 | -3.07% | 12.910 | 13.450 | 13281 | 1742 | 2.02% |
| 2024-09-06 | 13.700 | 13.370 | -0.310 | -2.27% | 13.260 | 13.790 | 15040 | 2026 | 2.29% |
| 2024-09-05 | 13.630 | 13.680 | -0.110 | -0.80% | 13.510 | 13.860 | 20162 | 2753 | 3.07% |
| 2024-09-04 | 13.150 | 13.790 | 0.380 | 2.83% | 13.100 | 14.150 | 37151 | 5130 | 5.65% |
| 2024-09-03 | 12.930 | 13.410 | 0.500 | 3.87% | 12.850 | 13.600 | 24443 | 3245 | 3.72% |
| 2024-09-02 | 13.200 | 12.910 | -0.410 | -3.08% | 12.900 | 13.360 | 17106 | 2247 | 2.60% |
| 2024-08-30 | 13.190 | 13.320 | 0.090 | 0.68% | 13.070 | 13.680 | 28290 | 3771 | 4.30% |
| 2024-08-29 | 12.740 | 13.230 | 0.430 | 3.36% | 12.740 | 13.450 | 25573 | 3376 | 3.89% |
| 2024-08-28 | 12.990 | 12.800 | -0.200 | -1.54% | 12.630 | 13.050 | 16096 | 2067 | 2.45% |
| 2024-08-27 | 13.170 | 13.000 | -0.290 | -2.18% | 12.780 | 13.180 | 24676 | 3188 | 3.75% |
| 2024-08-26 | 12.590 | 13.290 | 0.790 | 6.32% | 12.390 | 13.650 | 47387 | 6232 | 7.21% |
| 2024-08-23 | 12.980 | 12.500 | 0.100 | 0.81% | 12.400 | 13.300 | 41394 | 5348 | 6.29% |
| 2024-08-22 | 12.370 | 12.400 | -0.080 | -0.64% | 12.210 | 12.770 | 16681 | 2077 | 2.54% |
| 2024-08-21 | 11.900 | 12.480 | 0.490 | 4.09% | 11.900 | 12.790 | 28874 | 3599 | 4.39% |
| 2024-08-20 | 11.910 | 11.990 | 0.160 | 1.35% | 11.780 | 12.330 | 12461 | 1505 | 1.90% |
| 2024-08-19 | 11.840 | 11.830 | 0.050 | 0.42% | 11.750 | 11.950 | 6027 | 712 | 0.92% |
| 2024-08-16 | 11.810 | 11.780 | 0.010 | 0.08% | 11.720 | 11.810 | 2863 | 336 | 0.44% |
| 2024-08-15 | 11.740 | 11.770 | 0.020 | 0.17% | 11.620 | 11.840 | 5819 | 683 | 0.88% |
| 2024-08-14 | 11.870 | 11.750 | -0.120 | -1.01% | 11.650 | 11.870 | 5347 | 628 | 0.81% |
| 2024-08-13 | 11.810 | 11.870 | 0.100 | 0.85% | 11.610 | 11.870 | 5148 | 605 | 0.78% |