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 | 34.600 | 33.560 | -2.220 | -6.20% | 33.520 | 35.700 | 94916 | 32652 | 25.22% |
| 2024-11-20 | 32.830 | 35.780 | 0.550 | 1.56% | 31.880 | 37.500 | 109987 | 38250 | 29.22% |
| 2024-11-19 | 35.280 | 35.230 | -1.570 | -4.27% | 34.660 | 42.980 | 148608 | 57075 | 39.48% |
| 2024-11-18 | 34.500 | 36.800 | 2.140 | 6.17% | 31.660 | 37.770 | 117491 | 40890 | 31.21% |
| 2024-11-15 | 32.000 | 34.660 | 2.380 | 7.37% | 31.680 | 34.880 | 104219 | 35251 | 27.69% |
| 2024-11-14 | 31.000 | 32.280 | 0.520 | 1.64% | 30.000 | 34.480 | 96417 | 31222 | 25.61% |
| 2024-11-13 | 29.880 | 31.760 | -0.600 | -1.85% | 29.330 | 31.900 | 66107 | 20409 | 17.56% |
| 2024-11-12 | 33.000 | 32.360 | 1.360 | 4.39% | 31.600 | 35.880 | 100802 | 33835 | 26.78% |
| 2024-11-11 | 32.440 | 31.000 | -1.930 | -5.86% | 29.970 | 32.700 | 94129 | 29480 | 25.01% |
| 2024-11-08 | 31.000 | 32.930 | -1.170 | -3.43% | 31.000 | 37.000 | 130491 | 43681 | 34.67% |
| 2024-11-07 | 36.000 | 34.100 | 1.600 | 4.92% | 32.800 | 41.500 | 198475 | 73444 | 52.73% |
| 2024-11-06 | 25.000 | 32.500 | 7.500 | 30.00% | 23.700 | 32.500 | 162880 | 45908 | 43.27% |
| 2024-11-05 | 26.120 | 25.000 | 0.810 | 3.35% | 24.160 | 31.000 | 183859 | 50430 | 48.84% |
| 2024-11-04 | 19.000 | 24.190 | 5.580 | 29.98% | 19.000 | 24.190 | 125708 | 28403 | 33.40% |
| 2024-11-01 | 21.560 | 18.610 | -3.390 | -15.41% | 18.600 | 22.390 | 54514 | 11181 | 14.48% |
| 2024-10-31 | 22.200 | 22.000 | -0.530 | -2.35% | 21.210 | 22.880 | 73581 | 16248 | 19.55% |
| 2024-10-30 | 20.700 | 22.530 | 0.950 | 4.40% | 20.200 | 23.670 | 93530 | 20079 | 24.85% |
| 2024-10-29 | 20.550 | 21.580 | 1.310 | 6.46% | 19.590 | 21.600 | 90269 | 18660 | 23.98% |
| 2024-10-28 | 19.900 | 20.270 | -0.010 | -0.05% | 19.500 | 21.440 | 80315 | 16250 | 21.34% |
| 2024-10-25 | 25.760 | 20.280 | -1.210 | -5.63% | 20.280 | 27.100 | 143837 | 34125 | 38.21% |
| 2024-10-24 | 20.970 | 21.490 | 1.940 | 9.92% | 19.800 | 22.250 | 100888 | 21159 | 26.80% |
| 2024-10-23 | 18.180 | 19.550 | 0.810 | 4.32% | 18.000 | 20.500 | 71182 | 13983 | 18.91% |
| 2024-10-22 | 21.000 | 18.740 | -3.450 | -15.55% | 18.430 | 21.070 | 84213 | 16642 | 22.77% |
| 2024-10-21 | 20.000 | 22.190 | 3.310 | 17.53% | 19.000 | 22.220 | 113237 | 23244 | 30.62% |
| 2024-10-18 | 16.710 | 18.880 | 2.450 | 14.91% | 16.160 | 19.490 | 91072 | 16451 | 24.63% |
| 2024-10-17 | 15.850 | 16.430 | 0.970 | 6.27% | 15.690 | 17.930 | 81917 | 13598 | 22.15% |
| 2024-10-16 | 15.000 | 15.460 | -0.220 | -1.40% | 14.810 | 16.250 | 43283 | 6700 | 11.70% |
| 2024-10-15 | 16.650 | 15.680 | -0.980 | -5.88% | 15.600 | 17.330 | 65518 | 10716 | 17.72% |
| 2024-10-14 | 15.030 | 16.660 | 0.650 | 4.06% | 14.720 | 16.770 | 67598 | 10692 | 18.28% |
| 2024-10-11 | 18.330 | 16.010 | -2.590 | -13.92% | 15.300 | 19.000 | 87957 | 15026 | 23.78% |
| 2024-10-10 | 19.500 | 18.600 | -2.170 | -10.45% | 18.180 | 22.000 | 81674 | 16568 | 22.08% |
| 2024-10-09 | 18.690 | 20.770 | -0.170 | -0.81% | 17.800 | 24.440 | 112624 | 23526 | 30.45% |
| 2024-10-08 | 20.930 | 20.940 | 4.830 | 29.98% | 17.800 | 20.940 | 114739 | 22800 | 31.02% |
| 2024-09-30 | 13.180 | 16.110 | 3.710 | 29.92% | 12.660 | 16.110 | 89507 | 12927 | 24.20% |
| 2024-09-27 | 10.680 | 12.400 | 1.480 | 13.55% | 10.530 | 13.100 | 76921 | 9004 | 20.80% |
| 2024-09-26 | 9.490 | 10.920 | 1.640 | 17.67% | 9.200 | 11.500 | 67662 | 7159 | 18.30% |
| 2024-09-25 | 8.950 | 9.280 | 0.480 | 5.45% | 8.950 | 9.660 | 31001 | 2894 | 8.38% |
| 2024-09-24 | 8.630 | 8.800 | 0.200 | 2.33% | 8.600 | 8.900 | 9339 | 819 | 2.53% |
| 2024-09-23 | 8.550 | 8.600 | 0.030 | 0.35% | 8.500 | 8.620 | 5239 | 448 | 1.42% |
| 2024-09-20 | 8.760 | 8.670 | -0.060 | -0.69% | 8.590 | 8.800 | 6526 | 566 | 1.76% |
| 2024-09-19 | 8.800 | 8.730 | -0.030 | -0.34% | 8.630 | 8.980 | 9077 | 797 | 2.45% |
| 2024-09-18 | 8.990 | 8.760 | -0.270 | -2.99% | 8.750 | 9.020 | 7141 | 633 | 1.93% |
| 2024-09-13 | 8.890 | 9.030 | 0.110 | 1.23% | 8.720 | 9.210 | 11961 | 1077 | 3.23% |
| 2024-09-12 | 8.960 | 8.920 | -0.010 | -0.11% | 8.850 | 9.140 | 7518 | 674 | 2.03% |
| 2024-09-11 | 8.990 | 8.930 | -0.090 | -1.00% | 8.860 | 9.040 | 4014 | 358 | 1.09% |
| 2024-09-10 | 9.030 | 9.020 | 0.020 | 0.22% | 8.800 | 9.060 | 6921 | 617 | 1.87% |
| 2024-09-09 | 8.950 | 9.000 | -0.060 | -0.66% | 8.880 | 9.240 | 11272 | 1016 | 3.05% |
| 2024-09-06 | 8.830 | 9.060 | 0.270 | 3.07% | 8.780 | 9.240 | 21339 | 1916 | 5.77% |
| 2024-09-05 | 8.690 | 8.790 | 0.130 | 1.50% | 8.630 | 8.940 | 10615 | 932 | 2.87% |
| 2024-09-04 | 8.790 | 8.660 | -0.160 | -1.81% | 8.570 | 8.880 | 9367 | 813 | 2.53% |
| 2024-09-03 | 8.800 | 8.820 | 0.050 | 0.57% | 8.710 | 8.950 | 7982 | 702 | 2.16% |
| 2024-09-02 | 9.070 | 8.770 | -0.300 | -3.31% | 8.770 | 9.130 | 9942 | 884 | 2.69% |
| 2024-08-30 | 8.800 | 9.070 | 0.070 | 0.78% | 8.660 | 9.190 | 18764 | 1691 | 5.07% |
| 2024-08-29 | 8.730 | 9.000 | 0.500 | 5.88% | 8.680 | 9.300 | 33815 | 3046 | 9.14% |
| 2024-08-28 | 8.380 | 8.500 | 0.140 | 1.67% | 8.180 | 8.660 | 12008 | 1015 | 3.25% |
| 2024-08-27 | 8.920 | 8.360 | -0.580 | -6.49% | 8.300 | 8.920 | 21656 | 1833 | 5.86% |
| 2024-08-26 | 8.920 | 8.940 | 0.000 | 0.00% | 8.850 | 9.020 | 4887 | 436 | 1.32% |
| 2024-08-23 | 9.050 | 8.940 | -0.030 | -0.33% | 8.870 | 9.150 | 10247 | 923 | 2.85% |
| 2024-08-22 | 9.730 | 8.970 | -0.750 | -7.72% | 8.790 | 9.800 | 24754 | 2263 | 6.90% |
| 2024-08-21 | 10.580 | 9.720 | -0.990 | -9.24% | 9.630 | 10.580 | 20797 | 2052 | 5.79% |
| 2024-08-20 | 10.680 | 10.710 | 0.040 | 0.37% | 10.610 | 10.840 | 6079 | 651 | 1.69% |
| 2024-08-19 | 10.770 | 10.670 | -0.130 | -1.20% | 10.620 | 10.850 | 3554 | 380 | 0.99% |
| 2024-08-16 | 10.860 | 10.800 | -0.010 | -0.09% | 10.750 | 10.920 | 2562 | 276 | 0.71% |
| 2024-08-15 | 10.860 | 10.810 | -0.050 | -0.46% | 10.780 | 11.080 | 7093 | 772 | 1.98% |
| 2024-08-14 | 10.970 | 10.860 | -0.090 | -0.82% | 10.780 | 10.970 | 2707 | 293 | 0.75% |
| 2024-08-13 | 10.950 | 10.950 | 0.030 | 0.27% | 10.790 | 10.990 | 2931 | 319 | 0.82% |