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 | 36.190 | 35.800 | -1.000 | -2.72% | 34.750 | 36.880 | 25730 | 9251 | 9.88% |
| 2024-11-20 | 34.660 | 36.800 | 1.050 | 2.94% | 34.200 | 37.370 | 26964 | 9820 | 10.36% |
| 2024-11-19 | 34.870 | 35.750 | 0.120 | 0.34% | 31.110 | 35.970 | 28731 | 9641 | 11.03% |
| 2024-11-18 | 37.980 | 35.630 | -2.690 | -7.02% | 34.000 | 38.990 | 31319 | 11422 | 12.03% |
| 2024-11-15 | 36.000 | 38.320 | 0.320 | 0.84% | 35.170 | 41.600 | 44100 | 16786 | 16.94% |
| 2024-11-14 | 38.800 | 38.000 | -0.310 | -0.81% | 36.400 | 39.900 | 48368 | 18476 | 18.58% |
| 2024-11-13 | 35.000 | 38.310 | 3.210 | 9.15% | 33.690 | 38.800 | 50148 | 18145 | 19.26% |
| 2024-11-12 | 36.280 | 35.100 | -3.200 | -8.36% | 33.170 | 37.540 | 51672 | 18041 | 19.85% |
| 2024-11-11 | 40.000 | 38.300 | -5.000 | -11.55% | 36.180 | 40.500 | 67562 | 25673 | 25.95% |
| 2024-11-08 | 40.000 | 43.300 | 5.070 | 13.26% | 39.880 | 48.940 | 73403 | 32722 | 28.19% |
| 2024-11-07 | 38.000 | 38.230 | 8.820 | 29.99% | 30.800 | 38.230 | 95279 | 33071 | 36.59% |
| 2024-11-06 | 24.500 | 29.410 | 6.780 | 29.96% | 24.500 | 29.410 | 34003 | 9649 | 13.06% |
| 2024-11-05 | 21.840 | 22.630 | 1.320 | 6.19% | 21.250 | 22.950 | 24385 | 5463 | 9.37% |
| 2024-11-04 | 19.100 | 21.310 | 2.180 | 11.40% | 19.010 | 21.800 | 23210 | 4865 | 8.91% |
| 2024-11-01 | 21.520 | 19.130 | -2.720 | -12.45% | 19.110 | 21.860 | 19507 | 4000 | 7.49% |
| 2024-10-31 | 23.670 | 21.850 | -1.850 | -7.81% | 21.530 | 24.200 | 30797 | 6998 | 11.83% |
| 2024-10-30 | 23.040 | 23.700 | 0.230 | 0.98% | 22.200 | 25.200 | 27670 | 6488 | 10.63% |
| 2024-10-29 | 22.790 | 23.470 | 1.100 | 4.92% | 22.000 | 24.330 | 38330 | 8808 | 14.72% |
| 2024-10-28 | 22.640 | 22.370 | -0.980 | -4.20% | 20.990 | 23.500 | 37653 | 8345 | 14.46% |
| 2024-10-25 | 24.500 | 23.350 | -0.530 | -2.22% | 22.880 | 27.660 | 57501 | 14797 | 22.08% |
| 2024-10-24 | 23.900 | 23.880 | -0.470 | -1.93% | 22.360 | 25.490 | 51628 | 12469 | 19.83% |
| 2024-10-23 | 16.580 | 24.350 | 2.250 | 10.18% | 16.580 | 25.500 | 66610 | 14932 | 25.58% |
| 2024-10-22 | 23.300 | 22.100 | 0.260 | 1.19% | 20.920 | 27.660 | 66398 | 16116 | 25.50% |
| 2024-10-21 | 19.880 | 21.840 | 2.660 | 13.87% | 19.330 | 22.500 | 52567 | 11071 | 20.19% |
| 2024-10-18 | 17.550 | 19.180 | 1.230 | 6.85% | 17.180 | 19.880 | 40028 | 7506 | 15.37% |
| 2024-10-17 | 16.160 | 17.950 | 1.340 | 8.07% | 16.160 | 18.850 | 37106 | 6659 | 14.25% |
| 2024-10-16 | 16.400 | 16.610 | -0.190 | -1.13% | 16.300 | 17.150 | 13732 | 2293 | 5.27% |
| 2024-10-15 | 16.720 | 16.800 | -0.170 | -1.00% | 16.380 | 17.950 | 20643 | 3593 | 7.93% |
| 2024-10-14 | 16.520 | 16.970 | 0.970 | 6.06% | 16.090 | 17.200 | 15805 | 2638 | 6.07% |
| 2024-10-11 | 17.250 | 16.000 | -1.550 | -8.83% | 15.600 | 17.800 | 15565 | 2556 | 5.98% |
| 2024-10-10 | 18.400 | 17.550 | -0.920 | -4.98% | 17.510 | 19.500 | 26334 | 4836 | 10.11% |
| 2024-10-09 | 20.300 | 18.470 | -4.280 | -18.81% | 17.590 | 22.400 | 33702 | 6801 | 12.94% |
| 2024-10-08 | 22.830 | 22.750 | 4.930 | 27.67% | 18.770 | 22.830 | 45794 | 9684 | 17.59% |
| 2024-09-30 | 15.300 | 17.820 | 3.310 | 22.81% | 14.820 | 18.000 | 42430 | 6970 | 16.30% |
| 2024-09-27 | 13.540 | 14.510 | 1.240 | 9.34% | 13.400 | 15.460 | 32215 | 4611 | 12.37% |
| 2024-09-26 | 13.020 | 13.270 | 0.180 | 1.38% | 12.930 | 13.270 | 11849 | 1554 | 4.55% |
| 2024-09-25 | 13.170 | 13.090 | 0.110 | 0.85% | 13.010 | 13.350 | 15765 | 2079 | 6.05% |
| 2024-09-24 | 12.800 | 12.980 | 0.230 | 1.80% | 12.580 | 13.070 | 10830 | 1396 | 4.16% |
| 2024-09-23 | 12.690 | 12.750 | 0.020 | 0.16% | 12.550 | 12.990 | 4468 | 568 | 1.72% |
| 2024-09-20 | 13.310 | 12.730 | -0.230 | -1.77% | 12.630 | 13.320 | 8213 | 1058 | 3.15% |
| 2024-09-19 | 12.800 | 12.960 | 0.060 | 0.47% | 12.800 | 13.270 | 8852 | 1152 | 3.40% |
| 2024-09-18 | 12.870 | 12.900 | -0.080 | -0.62% | 12.700 | 13.100 | 8606 | 1109 | 3.31% |
| 2024-09-13 | 13.100 | 12.980 | 0.200 | 1.56% | 12.610 | 13.190 | 11387 | 1472 | 4.37% |
| 2024-09-12 | 12.720 | 12.780 | -0.190 | -1.46% | 12.720 | 13.080 | 10292 | 1322 | 3.95% |
| 2024-09-11 | 12.500 | 12.970 | 0.390 | 3.10% | 12.500 | 13.290 | 15239 | 1981 | 5.85% |
| 2024-09-10 | 12.600 | 12.580 | 0.120 | 0.96% | 12.360 | 12.690 | 5693 | 713 | 2.19% |
| 2024-09-09 | 12.540 | 12.460 | -0.200 | -1.58% | 12.310 | 12.800 | 7981 | 995 | 3.07% |
| 2024-09-06 | 12.890 | 12.660 | -0.160 | -1.25% | 12.580 | 13.380 | 12435 | 1609 | 4.78% |
| 2024-09-05 | 12.760 | 12.820 | -0.280 | -2.14% | 12.640 | 13.130 | 17982 | 2301 | 6.91% |
| 2024-09-04 | 12.420 | 13.100 | 0.540 | 4.30% | 12.200 | 14.310 | 28485 | 3809 | 10.94% |
| 2024-09-03 | 12.430 | 12.560 | 0.160 | 1.29% | 12.340 | 12.770 | 7738 | 969 | 2.97% |
| 2024-09-02 | 12.980 | 12.400 | -0.270 | -2.13% | 12.360 | 12.980 | 7896 | 997 | 3.03% |
| 2024-08-30 | 12.400 | 12.670 | 0.010 | 0.08% | 12.220 | 12.950 | 14397 | 1815 | 5.53% |
| 2024-08-29 | 12.450 | 12.660 | 0.080 | 0.64% | 12.410 | 13.090 | 12860 | 1638 | 4.94% |
| 2024-08-28 | 12.500 | 12.580 | -0.080 | -0.63% | 12.320 | 12.950 | 10120 | 1273 | 3.89% |
| 2024-08-27 | 12.890 | 12.660 | -0.740 | -5.52% | 12.580 | 13.240 | 17577 | 2249 | 6.75% |
| 2024-08-26 | 12.330 | 13.400 | 1.010 | 8.15% | 12.300 | 14.390 | 27191 | 3688 | 10.44% |
| 2024-08-23 | 12.730 | 12.390 | -0.710 | -5.42% | 12.300 | 12.900 | 16848 | 2102 | 6.47% |
| 2024-08-22 | 12.910 | 13.100 | -0.190 | -1.43% | 12.860 | 13.710 | 18549 | 2469 | 7.12% |
| 2024-08-21 | 12.330 | 13.290 | 0.710 | 5.64% | 12.330 | 13.910 | 22573 | 3029 | 8.67% |
| 2024-08-20 | 12.480 | 12.580 | 0.110 | 0.88% | 12.430 | 13.100 | 6623 | 843 | 2.54% |
| 2024-08-19 | 12.930 | 12.470 | -0.430 | -3.33% | 12.430 | 12.930 | 7242 | 912 | 2.78% |
| 2024-08-16 | 13.020 | 12.900 | -0.110 | -0.85% | 12.850 | 13.130 | 5321 | 688 | 2.04% |
| 2024-08-15 | 13.040 | 13.010 | 0.000 | 0.00% | 12.870 | 13.210 | 5074 | 662 | 1.95% |
| 2024-08-14 | 12.980 | 13.010 | 0.040 | 0.31% | 12.890 | 13.250 | 3994 | 521 | 1.53% |
| 2024-08-13 | 12.920 | 12.970 | 0.000 | 0.00% | 12.920 | 13.180 | 5815 | 758 | 2.23% |