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 | 40.640 | 41.500 | 0.950 | 2.34% | 40.640 | 42.500 | 41806 | 17453 | 1.88% |
| 2024-11-20 | 39.450 | 40.550 | 1.040 | 2.63% | 38.800 | 40.880 | 36154 | 14554 | 1.63% |
| 2024-11-19 | 38.730 | 39.510 | 0.210 | 0.53% | 36.720 | 39.900 | 48689 | 18577 | 2.19% |
| 2024-11-18 | 41.550 | 39.300 | -3.270 | -7.68% | 39.000 | 42.760 | 54278 | 21848 | 2.44% |
| 2024-11-15 | 44.380 | 42.570 | -1.510 | -3.43% | 42.290 | 44.480 | 40785 | 17558 | 1.84% |
| 2024-11-14 | 44.060 | 44.080 | 0.020 | 0.05% | 43.710 | 45.830 | 50715 | 22746 | 2.28% |
| 2024-11-13 | 43.900 | 44.060 | -0.330 | -0.74% | 42.270 | 44.650 | 46303 | 19993 | 2.09% |
| 2024-11-12 | 46.500 | 44.390 | -1.610 | -3.50% | 43.490 | 46.870 | 60831 | 27527 | 2.74% |
| 2024-11-11 | 45.000 | 46.000 | 1.060 | 2.36% | 43.800 | 46.370 | 68930 | 31207 | 3.10% |
| 2024-11-08 | 45.990 | 44.940 | 0.790 | 1.79% | 44.720 | 46.750 | 66962 | 30487 | 3.02% |
| 2024-11-07 | 43.510 | 44.150 | -0.650 | -1.45% | 42.000 | 44.450 | 69139 | 30163 | 3.11% |
| 2024-11-06 | 44.550 | 44.800 | 0.510 | 1.15% | 44.010 | 46.460 | 77952 | 35298 | 3.51% |
| 2024-11-05 | 40.700 | 44.290 | 3.080 | 7.47% | 40.700 | 44.310 | 67618 | 29171 | 3.05% |
| 2024-11-04 | 39.630 | 41.210 | 1.420 | 3.57% | 39.350 | 41.680 | 46341 | 18842 | 2.09% |
| 2024-11-01 | 45.390 | 39.790 | -6.010 | -13.12% | 39.790 | 45.450 | 85090 | 35747 | 3.83% |
| 2024-10-31 | 45.190 | 45.800 | 0.770 | 1.71% | 44.050 | 47.090 | 81526 | 37115 | 3.67% |
| 2024-10-30 | 47.980 | 45.030 | -5.310 | -10.55% | 43.810 | 48.100 | 122810 | 56433 | 5.53% |
| 2024-10-29 | 55.350 | 50.340 | -2.890 | -5.43% | 49.560 | 55.890 | 114365 | 59044 | 5.15% |
| 2024-10-28 | 52.010 | 53.230 | 2.060 | 4.03% | 50.800 | 55.000 | 94659 | 49767 | 4.26% |
| 2024-10-25 | 49.810 | 51.170 | 1.800 | 3.65% | 49.810 | 56.600 | 154963 | 82505 | 6.98% |
| 2024-10-24 | 48.950 | 49.370 | -0.340 | -0.68% | 47.400 | 51.770 | 76829 | 38062 | 3.46% |
| 2024-10-23 | 48.010 | 49.710 | 1.460 | 3.03% | 46.600 | 52.580 | 103725 | 51548 | 4.67% |
| 2024-10-22 | 56.590 | 48.250 | -8.310 | -14.69% | 46.900 | 56.590 | 155131 | 78924 | 6.99% |
| 2024-10-21 | 50.680 | 56.560 | 8.600 | 17.93% | 50.660 | 56.560 | 177518 | 95198 | 8.00% |
| 2024-10-18 | 41.800 | 47.960 | 6.460 | 15.57% | 41.720 | 50.070 | 148574 | 67553 | 6.69% |
| 2024-10-17 | 39.800 | 41.500 | 2.770 | 7.15% | 39.440 | 44.280 | 111867 | 47073 | 5.04% |
| 2024-10-16 | 38.180 | 38.730 | -1.360 | -3.39% | 38.100 | 40.300 | 59459 | 23305 | 2.68% |
| 2024-10-15 | 40.300 | 40.090 | -2.430 | -5.71% | 40.080 | 44.000 | 82856 | 34439 | 3.73% |
| 2024-10-14 | 38.000 | 42.520 | 2.520 | 6.30% | 36.680 | 44.700 | 106218 | 42062 | 8.33% |
| 2024-10-11 | 41.000 | 40.000 | -5.230 | -11.56% | 38.500 | 44.940 | 97598 | 40244 | 7.66% |
| 2024-10-10 | 44.400 | 45.230 | 2.730 | 6.42% | 36.390 | 51.100 | 168440 | 74009 | 13.21% |
| 2024-10-09 | 47.000 | 42.500 | 2.280 | 5.67% | 36.380 | 47.850 | 238928 | 108967 | 18.75% |
| 2024-10-08 | 40.220 | 40.220 | 9.280 | 29.99% | 38.500 | 40.220 | 124190 | 49755 | 9.74% |
| 2024-09-30 | 27.220 | 30.940 | 7.140 | 30.00% | 26.890 | 30.940 | 110751 | 32360 | 8.69% |
| 2024-09-27 | 19.950 | 23.800 | 4.030 | 20.38% | 19.930 | 23.800 | 72329 | 15899 | 5.67% |
| 2024-09-26 | 19.160 | 19.770 | 0.720 | 3.78% | 18.810 | 19.870 | 26191 | 5065 | 2.05% |
| 2024-09-25 | 18.930 | 19.050 | 0.310 | 1.65% | 18.800 | 19.680 | 22215 | 4268 | 1.74% |
| 2024-09-24 | 17.980 | 18.740 | 0.830 | 4.63% | 17.970 | 18.770 | 17097 | 3154 | 1.34% |
| 2024-09-23 | 18.000 | 17.910 | -0.120 | -0.67% | 17.890 | 18.120 | 5166 | 928 | 0.41% |
| 2024-09-20 | 18.330 | 18.030 | -0.200 | -1.10% | 17.930 | 18.430 | 5981 | 1081 | 0.47% |
| 2024-09-19 | 18.190 | 18.230 | 0.200 | 1.11% | 17.980 | 18.450 | 8768 | 1600 | 0.69% |
| 2024-09-18 | 18.320 | 18.030 | -0.450 | -2.44% | 17.940 | 18.320 | 10742 | 1941 | 0.84% |
| 2024-09-13 | 18.420 | 18.480 | 0.140 | 0.76% | 18.000 | 18.950 | 16011 | 2958 | 1.26% |
| 2024-09-12 | 18.490 | 18.340 | -0.080 | -0.43% | 18.340 | 18.850 | 9752 | 1814 | 0.77% |
| 2024-09-11 | 18.220 | 18.420 | 0.090 | 0.49% | 18.220 | 18.690 | 8964 | 1656 | 0.70% |
| 2024-09-10 | 18.480 | 18.330 | -0.170 | -0.92% | 18.090 | 18.520 | 6652 | 1218 | 0.52% |
| 2024-09-09 | 18.600 | 18.500 | -0.260 | -1.39% | 18.430 | 18.890 | 13009 | 2150 | 1.02% |
| 2024-09-06 | 19.560 | 18.760 | -0.760 | -3.89% | 18.750 | 19.560 | 16455 | 2904 | 1.29% |
| 2024-09-05 | 19.540 | 19.520 | -0.100 | -0.51% | 19.460 | 19.890 | 10253 | 2014 | 0.80% |
| 2024-09-04 | 19.800 | 19.620 | -0.300 | -1.51% | 19.450 | 19.850 | 14234 | 2587 | 1.12% |
| 2024-09-03 | 19.760 | 19.920 | 0.070 | 0.35% | 19.760 | 20.070 | 7802 | 1553 | 0.61% |
| 2024-09-02 | 20.550 | 19.850 | -0.730 | -3.55% | 19.770 | 20.690 | 11131 | 2245 | 0.87% |
| 2024-08-30 | 20.200 | 20.580 | 0.280 | 1.38% | 20.010 | 20.960 | 16545 | 3408 | 1.30% |
| 2024-08-29 | 19.990 | 20.300 | 0.310 | 1.55% | 19.660 | 20.590 | 13614 | 2755 | 1.07% |
| 2024-08-28 | 20.200 | 19.990 | -0.360 | -1.77% | 19.690 | 20.200 | 14189 | 2828 | 1.11% |
| 2024-08-27 | 19.920 | 20.350 | 0.450 | 2.26% | 19.330 | 20.350 | 13577 | 2699 | 1.07% |
| 2024-08-26 | 19.820 | 19.900 | 0.210 | 1.07% | 19.690 | 20.750 | 16222 | 3267 | 1.27% |
| 2024-08-23 | 19.620 | 19.690 | 0.060 | 0.31% | 19.500 | 19.810 | 5141 | 1012 | 0.40% |
| 2024-08-22 | 19.990 | 19.630 | -0.360 | -1.80% | 19.570 | 20.190 | 8040 | 1593 | 0.63% |
| 2024-08-21 | 19.750 | 19.990 | 0.150 | 0.76% | 19.670 | 20.370 | 11101 | 2226 | 0.87% |
| 2024-08-20 | 19.840 | 19.840 | -0.080 | -0.40% | 19.770 | 20.210 | 7675 | 1531 | 0.60% |
| 2024-08-19 | 20.920 | 19.920 | -0.990 | -4.73% | 19.860 | 20.920 | 17420 | 3523 | 1.37% |
| 2024-08-16 | 21.400 | 20.910 | -0.350 | -1.65% | 20.910 | 21.450 | 11041 | 2180 | 0.87% |
| 2024-08-15 | 21.150 | 21.260 | 0.120 | 0.57% | 21.020 | 21.500 | 6308 | 1342 | 0.49% |