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 | 37.260 | 37.880 | 0.100 | 0.26% | 37.100 | 38.430 | 34052 | 12861 | 6.15% |
| 2024-11-20 | 36.690 | 37.780 | 0.460 | 1.23% | 35.840 | 38.050 | 37407 | 13843 | 6.75% |
| 2024-11-19 | 40.000 | 37.320 | -1.900 | -4.84% | 34.300 | 40.100 | 48697 | 18066 | 8.79% |
| 2024-11-18 | 37.800 | 39.220 | 2.250 | 6.09% | 36.120 | 39.860 | 63366 | 24499 | 11.44% |
| 2024-11-15 | 36.370 | 36.970 | 0.610 | 1.68% | 35.310 | 38.380 | 43178 | 15946 | 7.80% |
| 2024-11-14 | 37.260 | 36.360 | -1.170 | -3.12% | 36.110 | 38.570 | 39998 | 15061 | 7.22% |
| 2024-11-13 | 38.550 | 37.530 | -0.940 | -2.44% | 36.000 | 38.910 | 45257 | 16800 | 8.17% |
| 2024-11-12 | 41.000 | 38.470 | -3.550 | -8.45% | 36.960 | 41.200 | 75580 | 29696 | 13.65% |
| 2024-11-11 | 42.000 | 42.020 | 1.490 | 3.68% | 41.020 | 45.950 | 84910 | 36557 | 15.33% |
| 2024-11-08 | 44.010 | 40.530 | -5.060 | -11.10% | 40.250 | 46.500 | 94089 | 40548 | 16.99% |
| 2024-11-07 | 45.000 | 45.590 | 1.900 | 4.35% | 43.690 | 52.400 | 131629 | 62098 | 23.77% |
| 2024-11-06 | 37.000 | 43.690 | 5.280 | 13.75% | 36.660 | 45.480 | 120788 | 48004 | 21.81% |
| 2024-11-05 | 36.180 | 38.410 | 1.460 | 3.95% | 36.180 | 40.060 | 108899 | 42305 | 19.66% |
| 2024-11-04 | 38.500 | 36.950 | -0.330 | -0.89% | 34.340 | 39.800 | 91016 | 33457 | 16.43% |
| 2024-11-01 | 34.300 | 37.280 | 3.490 | 10.33% | 33.010 | 40.090 | 122826 | 44623 | 22.18% |
| 2024-10-31 | 31.900 | 33.790 | 1.200 | 3.68% | 30.700 | 36.700 | 102379 | 34802 | 18.49% |
| 2024-10-30 | 34.700 | 32.590 | -0.800 | -2.40% | 31.380 | 35.500 | 78480 | 26265 | 14.17% |
| 2024-10-29 | 32.780 | 33.390 | 1.310 | 4.08% | 32.500 | 36.100 | 100429 | 34344 | 18.13% |
| 2024-10-28 | 31.200 | 32.080 | 2.070 | 6.90% | 27.000 | 33.000 | 92654 | 29269 | 16.73% |
| 2024-10-25 | 28.790 | 30.010 | 0.910 | 3.13% | 28.790 | 33.200 | 78327 | 24149 | 14.14% |
| 2024-10-24 | 27.400 | 29.100 | 1.760 | 6.44% | 26.300 | 29.980 | 38876 | 11018 | 7.02% |
| 2024-10-23 | 25.940 | 27.340 | 0.790 | 2.98% | 25.940 | 28.000 | 30444 | 8300 | 5.50% |
| 2024-10-22 | 29.100 | 26.550 | -5.140 | -16.22% | 25.780 | 30.120 | 44035 | 12180 | 7.95% |
| 2024-10-21 | 30.000 | 31.690 | 2.190 | 7.42% | 29.500 | 33.890 | 67128 | 21210 | 12.12% |
| 2024-10-18 | 26.500 | 29.500 | 3.210 | 12.21% | 25.530 | 30.800 | 49546 | 14102 | 8.95% |
| 2024-10-17 | 26.290 | 26.290 | 1.540 | 6.22% | 24.870 | 27.750 | 30383 | 7955 | 5.49% |
| 2024-10-16 | 23.800 | 24.750 | 0.270 | 1.10% | 22.340 | 24.950 | 13474 | 3238 | 2.43% |
| 2024-10-15 | 24.200 | 24.480 | 1.580 | 6.90% | 23.860 | 28.700 | 23468 | 5938 | 4.24% |
| 2024-10-14 | 21.800 | 22.900 | 1.630 | 7.66% | 21.390 | 22.990 | 9243 | 1971 | 1.67% |
| 2024-10-11 | 23.950 | 21.270 | -2.430 | -10.25% | 20.880 | 23.950 | 7604 | 1688 | 1.37% |
| 2024-10-10 | 23.750 | 23.700 | 0.280 | 1.20% | 22.550 | 25.470 | 10285 | 2449 | 1.86% |
| 2024-10-09 | 27.080 | 23.420 | -5.420 | -18.79% | 23.300 | 27.190 | 14004 | 3532 | 2.53% |
| 2024-10-08 | 31.400 | 28.840 | 4.450 | 18.25% | 25.380 | 31.400 | 20006 | 5626 | 3.61% |
| 2024-09-30 | 22.250 | 24.390 | 4.290 | 21.34% | 22.000 | 25.980 | 13149 | 3047 | 2.37% |
| 2024-09-27 | 18.550 | 20.100 | 1.800 | 9.84% | 18.550 | 20.500 | 4286 | 838 | 0.77% |
| 2024-09-26 | 17.960 | 18.300 | 0.350 | 1.95% | 17.420 | 18.330 | 2741 | 489 | 0.49% |
| 2024-09-25 | 17.820 | 17.950 | 0.200 | 1.13% | 17.820 | 18.360 | 2885 | 521 | 0.52% |
| 2024-09-24 | 17.430 | 17.750 | 0.360 | 2.07% | 17.270 | 17.880 | 1946 | 343 | 0.35% |
| 2024-09-23 | 17.340 | 17.390 | 0.000 | 0.00% | 17.300 | 17.570 | 791 | 138 | 0.14% |
| 2024-09-20 | 17.680 | 17.390 | -0.250 | -1.42% | 17.110 | 17.680 | 723 | 125 | 0.13% |
| 2024-09-19 | 17.400 | 17.640 | 0.140 | 0.80% | 17.400 | 17.760 | 846 | 148 | 0.15% |
| 2024-09-18 | 17.550 | 17.500 | -0.290 | -1.63% | 17.210 | 17.890 | 320 | 55 | 0.06% |
| 2024-09-13 | 17.780 | 17.790 | 0.170 | 0.96% | 17.430 | 17.950 | 480 | 85 | 0.09% |
| 2024-09-12 | 18.200 | 17.620 | -0.340 | -1.89% | 17.530 | 18.200 | 764 | 135 | 0.14% |
| 2024-09-11 | 17.870 | 17.960 | 0.110 | 0.62% | 17.760 | 18.130 | 186 | 33 | 0.03% |
| 2024-09-10 | 18.150 | 17.850 | -0.180 | -1.00% | 17.770 | 18.150 | 181 | 32 | 0.03% |
| 2024-09-09 | 18.250 | 18.030 | -0.080 | -0.44% | 17.750 | 18.250 | 554 | 99 | 0.10% |
| 2024-09-06 | 18.400 | 18.110 | -0.420 | -2.27% | 18.050 | 18.480 | 491 | 89 | 0.09% |
| 2024-09-05 | 18.800 | 18.530 | -0.030 | -0.16% | 18.510 | 18.810 | 543 | 101 | 0.10% |
| 2024-09-04 | 18.880 | 18.560 | -0.440 | -2.32% | 18.540 | 18.990 | 851 | 158 | 0.15% |
| 2024-09-03 | 18.940 | 19.000 | -0.060 | -0.31% | 18.940 | 19.390 | 216 | 41 | 0.04% |
| 2024-09-02 | 19.380 | 19.060 | -0.470 | -2.41% | 19.000 | 19.380 | 521 | 99 | 0.09% |
| 2024-08-30 | 19.160 | 19.530 | 0.450 | 2.36% | 19.160 | 19.680 | 635 | 123 | 0.11% |
| 2024-08-29 | 18.640 | 19.080 | 0.280 | 1.49% | 18.430 | 19.190 | 558 | 105 | 0.10% |
| 2024-08-28 | 18.800 | 18.800 | 0.200 | 1.08% | 18.450 | 19.080 | 619 | 116 | 0.11% |
| 2024-08-27 | 18.740 | 18.600 | 0.000 | 0.00% | 18.260 | 18.740 | 1319 | 243 | 0.24% |
| 2024-08-26 | 18.620 | 18.600 | -0.030 | -0.16% | 18.510 | 18.810 | 396 | 73 | 0.07% |
| 2024-08-23 | 19.040 | 18.630 | -0.170 | -0.90% | 18.610 | 19.040 | 495 | 92 | 0.09% |
| 2024-08-22 | 19.130 | 18.800 | -0.360 | -1.88% | 18.710 | 19.130 | 275 | 51 | 0.05% |
| 2024-08-21 | 19.070 | 19.160 | 0.090 | 0.47% | 18.810 | 19.160 | 392 | 74 | 0.07% |
| 2024-08-20 | 18.980 | 19.070 | 0.010 | 0.05% | 18.910 | 19.430 | 457 | 87 | 0.08% |
| 2024-08-19 | 20.170 | 19.060 | -1.210 | -5.97% | 19.060 | 20.170 | 1825 | 354 | 1.18% |
| 2024-08-16 | 20.750 | 20.270 | -0.730 | -3.48% | 19.800 | 20.800 | 1383 | 280 | 0.90% |
| 2024-08-15 | 20.810 | 21.000 | -0.010 | -0.05% | 20.520 | 21.030 | 775 | 161 | 0.50% |
| 2024-08-14 | 21.100 | 21.010 | 0.010 | 0.05% | 20.990 | 21.550 | 501 | 105 | 0.32% |
| 2024-08-13 | 21.190 | 21.000 | 0.020 | 0.10% | 20.610 | 21.190 | 120 | 25 | 0.08% |