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 | 35.700 | 36.200 | 0.430 | 1.20% | 35.400 | 36.600 | 33659 | 12145 | 5.66% |
| 2024-11-20 | 34.790 | 35.770 | 0.610 | 1.73% | 34.020 | 35.900 | 34198 | 11963 | 5.75% |
| 2024-11-19 | 33.600 | 35.160 | 1.630 | 4.86% | 30.600 | 35.160 | 40010 | 13299 | 6.72% |
| 2024-11-18 | 35.790 | 33.530 | -2.050 | -5.76% | 33.200 | 36.400 | 30182 | 10370 | 5.07% |
| 2024-11-15 | 36.150 | 35.580 | -0.530 | -1.47% | 35.070 | 37.370 | 33309 | 12056 | 5.60% |
| 2024-11-14 | 38.280 | 36.110 | -1.970 | -5.17% | 36.010 | 38.440 | 32500 | 12076 | 5.46% |
| 2024-11-13 | 36.000 | 38.080 | 1.360 | 3.70% | 35.350 | 38.210 | 43348 | 16076 | 7.28% |
| 2024-11-12 | 38.600 | 36.720 | -2.870 | -7.25% | 36.050 | 39.180 | 55685 | 20832 | 9.36% |
| 2024-11-11 | 38.600 | 39.590 | 1.580 | 4.16% | 38.100 | 41.990 | 72937 | 29089 | 12.26% |
| 2024-11-08 | 39.870 | 38.010 | 0.980 | 2.65% | 37.680 | 44.010 | 86143 | 34958 | 14.48% |
| 2024-11-07 | 35.330 | 37.030 | 0.580 | 1.59% | 34.600 | 37.700 | 64704 | 23461 | 10.87% |
| 2024-11-06 | 39.490 | 36.450 | 0.630 | 1.76% | 35.360 | 39.490 | 82285 | 30758 | 13.83% |
| 2024-11-05 | 32.010 | 35.820 | 3.800 | 11.87% | 31.330 | 36.780 | 73465 | 25804 | 12.35% |
| 2024-11-04 | 30.600 | 32.020 | 1.360 | 4.44% | 30.360 | 32.500 | 36317 | 11499 | 6.10% |
| 2024-11-01 | 35.020 | 30.660 | -5.140 | -14.36% | 30.340 | 36.300 | 63815 | 21007 | 10.72% |
| 2024-10-31 | 35.720 | 35.800 | -0.720 | -1.97% | 33.660 | 38.190 | 83632 | 29739 | 14.05% |
| 2024-10-30 | 37.780 | 36.520 | -2.300 | -5.92% | 34.820 | 39.510 | 75369 | 27740 | 12.67% |
| 2024-10-29 | 38.280 | 38.820 | 1.220 | 3.24% | 37.380 | 43.000 | 98122 | 39208 | 16.49% |
| 2024-10-28 | 37.800 | 37.600 | -1.780 | -4.52% | 36.130 | 39.970 | 84328 | 31733 | 14.17% |
| 2024-10-25 | 42.390 | 39.380 | -3.660 | -8.50% | 38.800 | 47.800 | 134614 | 57101 | 22.62% |
| 2024-10-24 | 35.500 | 43.040 | 5.470 | 14.56% | 35.200 | 45.600 | 142261 | 58375 | 23.91% |
| 2024-10-23 | 33.630 | 37.570 | 2.170 | 6.13% | 33.390 | 38.500 | 109340 | 39206 | 18.37% |
| 2024-10-22 | 37.000 | 35.400 | -4.150 | -10.49% | 31.650 | 41.980 | 154244 | 57152 | 25.92% |
| 2024-10-21 | 33.000 | 39.550 | 9.120 | 29.97% | 32.150 | 39.550 | 152088 | 58374 | 25.56% |
| 2024-10-18 | 23.940 | 30.430 | 7.020 | 29.99% | 23.850 | 30.430 | 133618 | 36679 | 22.45% |
| 2024-10-17 | 23.190 | 23.410 | 1.220 | 5.50% | 22.920 | 25.810 | 86524 | 20786 | 14.54% |
| 2024-10-16 | 21.000 | 22.190 | -0.010 | -0.05% | 20.530 | 22.980 | 45866 | 10108 | 7.71% |
| 2024-10-15 | 22.110 | 22.200 | -1.080 | -4.64% | 22.000 | 25.200 | 75374 | 17708 | 12.67% |
| 2024-10-14 | 21.130 | 23.280 | 2.350 | 11.23% | 19.900 | 23.880 | 74786 | 16346 | 12.57% |
| 2024-10-11 | 21.980 | 20.930 | -2.470 | -10.56% | 20.000 | 22.720 | 73891 | 15631 | 12.42% |
| 2024-10-10 | 28.280 | 23.400 | -6.100 | -20.68% | 20.650 | 28.280 | 117039 | 28914 | 19.67% |
| 2024-10-09 | 23.820 | 29.500 | 5.380 | 22.31% | 23.000 | 31.300 | 186795 | 50932 | 31.39% |
| 2024-10-08 | 24.120 | 24.120 | 5.560 | 29.96% | 22.820 | 24.120 | 88379 | 21267 | 14.85% |
| 2024-09-30 | 16.500 | 18.560 | 2.900 | 18.52% | 16.200 | 19.000 | 26762 | 4717 | 4.50% |
| 2024-09-27 | 14.610 | 15.660 | 1.170 | 8.07% | 14.550 | 15.940 | 9037 | 1387 | 1.52% |
| 2024-09-26 | 14.120 | 14.490 | 0.410 | 2.91% | 13.950 | 14.490 | 3795 | 542 | 0.64% |
| 2024-09-25 | 14.070 | 14.080 | 0.070 | 0.50% | 14.050 | 14.450 | 3788 | 540 | 0.64% |
| 2024-09-24 | 13.700 | 14.010 | 0.360 | 2.64% | 13.700 | 14.130 | 2422 | 338 | 0.41% |
| 2024-09-23 | 13.850 | 13.650 | -0.250 | -1.80% | 13.600 | 13.950 | 1861 | 255 | 0.31% |
| 2024-09-20 | 14.110 | 13.900 | -0.260 | -1.84% | 13.880 | 14.320 | 3262 | 458 | 0.55% |
| 2024-09-19 | 14.110 | 14.160 | 0.080 | 0.57% | 14.040 | 14.370 | 2018 | 286 | 0.34% |
| 2024-09-18 | 13.990 | 14.080 | 0.130 | 0.93% | 13.650 | 14.300 | 3262 | 456 | 0.55% |
| 2024-09-13 | 13.700 | 13.950 | 0.230 | 1.68% | 13.600 | 14.250 | 2186 | 303 | 0.37% |
| 2024-09-12 | 13.830 | 13.720 | -0.060 | -0.44% | 13.690 | 13.910 | 1158 | 159 | 0.19% |
| 2024-09-11 | 13.860 | 13.780 | -0.130 | -0.93% | 13.720 | 13.950 | 1607 | 222 | 0.27% |
| 2024-09-10 | 13.860 | 13.910 | 0.100 | 0.72% | 13.700 | 13.990 | 1196 | 165 | 0.20% |
| 2024-09-09 | 14.050 | 13.810 | -0.190 | -1.36% | 13.710 | 14.200 | 1753 | 244 | 0.29% |
| 2024-09-06 | 14.070 | 14.000 | -0.190 | -1.34% | 13.890 | 14.300 | 2391 | 337 | 0.40% |
| 2024-09-05 | 14.530 | 14.190 | -0.300 | -2.07% | 14.090 | 14.760 | 6513 | 932 | 1.09% |
| 2024-09-04 | 14.690 | 14.490 | -0.250 | -1.70% | 14.410 | 14.690 | 1873 | 271 | 0.31% |
| 2024-09-03 | 14.790 | 14.740 | 0.000 | 0.00% | 14.700 | 14.910 | 2252 | 332 | 0.38% |
| 2024-09-02 | 15.590 | 14.740 | -0.890 | -5.69% | 14.510 | 15.590 | 3329 | 502 | 0.56% |
| 2024-08-30 | 15.520 | 15.630 | 0.050 | 0.32% | 15.480 | 15.950 | 3220 | 508 | 0.54% |
| 2024-08-29 | 15.410 | 15.580 | 0.160 | 1.04% | 14.900 | 15.780 | 2560 | 394 | 0.43% |
| 2024-08-28 | 15.450 | 15.420 | 0.030 | 0.19% | 15.400 | 15.530 | 938 | 145 | 0.16% |
| 2024-08-27 | 15.810 | 15.390 | -0.470 | -2.96% | 15.300 | 15.900 | 1630 | 253 | 0.27% |
| 2024-08-26 | 15.840 | 15.860 | 0.080 | 0.51% | 15.780 | 16.010 | 1742 | 275 | 0.29% |
| 2024-08-23 | 15.790 | 15.780 | 0.050 | 0.32% | 15.670 | 15.990 | 1161 | 184 | 0.19% |
| 2024-08-22 | 16.070 | 15.730 | -0.280 | -1.75% | 15.600 | 16.070 | 1652 | 261 | 0.28% |
| 2024-08-21 | 16.130 | 16.010 | -0.150 | -0.93% | 15.920 | 16.280 | 1269 | 203 | 0.21% |
| 2024-08-20 | 16.110 | 16.160 | 0.030 | 0.19% | 16.100 | 16.420 | 1560 | 252 | 0.26% |
| 2024-08-19 | 16.180 | 16.130 | -0.110 | -0.68% | 16.100 | 16.250 | 1145 | 185 | 0.19% |
| 2024-08-16 | 16.080 | 16.240 | 0.190 | 1.18% | 16.040 | 16.450 | 2082 | 336 | 0.35% |
| 2024-08-15 | 16.000 | 16.050 | 0.020 | 0.12% | 15.930 | 16.170 | 737 | 118 | 0.12% |
| 2024-08-14 | 16.040 | 16.030 | -0.020 | -0.12% | 16.000 | 16.150 | 366 | 58 | 0.06% |
| 2024-08-13 | 15.950 | 16.050 | 0.060 | 0.38% | 15.880 | 16.070 | 632 | 100 | 0.11% |