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 | 39.970 | 40.050 | 0.060 | 0.15% | 39.000 | 40.900 | 44723 | 17836 | 9.00% |
| 2024-11-20 | 38.400 | 39.990 | 1.030 | 2.64% | 38.010 | 40.880 | 49570 | 19636 | 9.97% |
| 2024-11-19 | 38.280 | 38.960 | -0.080 | -0.20% | 34.620 | 39.390 | 61482 | 22867 | 12.37% |
| 2024-11-18 | 42.050 | 39.040 | -2.400 | -5.79% | 38.080 | 43.210 | 50153 | 20195 | 10.09% |
| 2024-11-15 | 40.400 | 41.440 | -0.350 | -0.84% | 39.440 | 43.990 | 59943 | 25014 | 12.06% |
| 2024-11-14 | 43.800 | 41.790 | -0.810 | -1.90% | 41.610 | 45.500 | 64252 | 28158 | 12.92% |
| 2024-11-13 | 42.290 | 42.600 | 0.300 | 0.71% | 39.510 | 42.820 | 50515 | 20722 | 10.16% |
| 2024-11-12 | 44.600 | 42.300 | -2.490 | -5.56% | 42.280 | 47.900 | 59603 | 26470 | 11.99% |
| 2024-11-11 | 42.960 | 44.790 | 1.730 | 4.02% | 40.380 | 45.440 | 78215 | 33349 | 15.73% |
| 2024-11-08 | 41.200 | 43.060 | 3.660 | 9.29% | 39.200 | 48.880 | 116166 | 50529 | 23.37% |
| 2024-11-07 | 38.020 | 39.400 | 1.200 | 3.14% | 38.020 | 41.200 | 63297 | 24935 | 12.73% |
| 2024-11-06 | 38.000 | 38.200 | 0.830 | 2.22% | 37.500 | 41.180 | 75452 | 29560 | 15.18% |
| 2024-11-05 | 35.060 | 37.370 | 2.060 | 5.83% | 34.550 | 37.730 | 54881 | 20176 | 11.04% |
| 2024-11-04 | 33.660 | 35.310 | 1.650 | 4.90% | 33.660 | 36.580 | 34363 | 12111 | 6.91% |
| 2024-11-01 | 38.200 | 33.660 | -4.580 | -11.98% | 33.660 | 38.200 | 55138 | 19827 | 11.09% |
| 2024-10-31 | 37.550 | 38.240 | 1.010 | 2.71% | 37.240 | 39.660 | 66402 | 25454 | 13.36% |
| 2024-10-30 | 39.000 | 37.230 | -0.670 | -1.77% | 36.680 | 39.400 | 50278 | 18993 | 10.11% |
| 2024-10-29 | 37.880 | 37.900 | 0.020 | 0.05% | 36.600 | 39.250 | 63725 | 24306 | 12.82% |
| 2024-10-28 | 38.000 | 37.880 | -0.610 | -1.58% | 35.150 | 38.990 | 73575 | 27311 | 14.80% |
| 2024-10-25 | 38.950 | 38.490 | 1.120 | 3.00% | 38.490 | 43.950 | 128081 | 52512 | 25.76% |
| 2024-10-24 | 36.000 | 37.370 | 0.770 | 2.10% | 35.810 | 37.980 | 58245 | 21534 | 11.72% |
| 2024-10-23 | 36.200 | 36.600 | 0.100 | 0.27% | 35.020 | 38.990 | 63986 | 23853 | 12.87% |
| 2024-10-22 | 42.000 | 36.500 | -4.410 | -10.78% | 35.000 | 42.000 | 88007 | 33304 | 17.70% |
| 2024-10-21 | 37.270 | 40.910 | 2.840 | 7.46% | 37.270 | 43.000 | 114326 | 46478 | 23.00% |
| 2024-10-18 | 36.000 | 38.070 | 0.970 | 2.61% | 35.230 | 40.000 | 108390 | 41070 | 21.80% |
| 2024-10-17 | 39.890 | 37.100 | -1.900 | -4.87% | 36.020 | 44.990 | 148303 | 58190 | 29.83% |
| 2024-10-16 | 31.000 | 39.000 | 6.790 | 21.08% | 30.000 | 39.000 | 117861 | 42058 | 23.71% |
| 2024-10-15 | 31.940 | 32.210 | -1.120 | -3.36% | 31.660 | 36.160 | 76006 | 25780 | 15.29% |
| 2024-10-14 | 29.000 | 33.330 | 5.200 | 18.49% | 28.500 | 33.540 | 76960 | 24440 | 15.48% |
| 2024-10-11 | 28.530 | 28.130 | -1.970 | -6.54% | 25.890 | 29.290 | 54914 | 15058 | 11.05% |
| 2024-10-10 | 32.500 | 30.100 | -3.820 | -11.26% | 29.760 | 36.000 | 79302 | 25535 | 15.95% |
| 2024-10-09 | 33.000 | 33.920 | 0.940 | 2.85% | 30.410 | 39.880 | 130350 | 46984 | 26.22% |
| 2024-10-08 | 32.980 | 32.980 | 7.610 | 30.00% | 30.240 | 32.980 | 88453 | 28966 | 17.79% |
| 2024-09-30 | 22.100 | 25.370 | 5.850 | 29.97% | 20.700 | 25.370 | 67408 | 15945 | 13.56% |
| 2024-09-27 | 17.590 | 19.520 | 2.170 | 12.51% | 17.350 | 20.140 | 38811 | 7281 | 7.81% |
| 2024-09-26 | 17.280 | 17.350 | 0.160 | 0.93% | 16.830 | 17.350 | 12610 | 2164 | 2.54% |
| 2024-09-25 | 17.240 | 17.190 | 0.280 | 1.66% | 16.950 | 17.700 | 18062 | 3123 | 3.63% |
| 2024-09-24 | 16.650 | 16.910 | 0.520 | 3.17% | 16.250 | 16.960 | 12140 | 2029 | 2.44% |
| 2024-09-23 | 16.350 | 16.390 | 0.110 | 0.68% | 16.250 | 16.660 | 5538 | 909 | 1.11% |
| 2024-09-20 | 16.500 | 16.280 | -0.130 | -0.79% | 16.240 | 16.510 | 5088 | 831 | 1.02% |
| 2024-09-19 | 16.660 | 16.410 | -0.020 | -0.12% | 16.350 | 16.880 | 7594 | 1261 | 1.53% |
| 2024-09-18 | 16.580 | 16.430 | -0.070 | -0.42% | 16.150 | 16.580 | 4333 | 710 | 0.87% |
| 2024-09-13 | 16.470 | 16.500 | 0.010 | 0.06% | 16.110 | 16.750 | 8716 | 1432 | 1.75% |
| 2024-09-12 | 16.390 | 16.490 | 0.040 | 0.24% | 16.250 | 16.600 | 6884 | 1128 | 1.38% |
| 2024-09-11 | 15.910 | 16.450 | 0.490 | 3.07% | 15.910 | 16.560 | 9106 | 1488 | 1.83% |
| 2024-09-10 | 16.180 | 15.960 | -0.070 | -0.44% | 15.730 | 16.190 | 4682 | 747 | 0.94% |
| 2024-09-09 | 16.150 | 16.030 | -0.260 | -1.60% | 15.900 | 16.330 | 5535 | 890 | 1.11% |
| 2024-09-06 | 16.490 | 16.290 | -0.290 | -1.75% | 16.150 | 16.790 | 8859 | 1457 | 1.78% |
| 2024-09-05 | 16.770 | 16.580 | -0.310 | -1.84% | 16.430 | 16.990 | 11214 | 1866 | 2.26% |
| 2024-09-04 | 16.590 | 16.890 | 0.310 | 1.87% | 16.210 | 17.050 | 14715 | 2473 | 2.96% |
| 2024-09-03 | 16.460 | 16.580 | 0.210 | 1.28% | 16.100 | 16.700 | 8867 | 1461 | 1.78% |
| 2024-09-02 | 16.700 | 16.370 | -0.130 | -0.79% | 16.230 | 16.960 | 8483 | 1410 | 1.71% |
| 2024-08-30 | 16.500 | 16.500 | 0.020 | 0.12% | 16.250 | 16.750 | 13730 | 2270 | 2.76% |
| 2024-08-29 | 16.050 | 16.480 | 0.310 | 1.92% | 16.030 | 16.560 | 8814 | 1437 | 1.77% |
| 2024-08-28 | 16.120 | 16.170 | -0.110 | -0.68% | 16.110 | 16.650 | 6667 | 1090 | 1.34% |
| 2024-08-27 | 16.600 | 16.280 | -0.510 | -3.04% | 15.900 | 16.600 | 8116 | 1314 | 1.63% |
| 2024-08-26 | 16.190 | 16.790 | 0.820 | 5.13% | 15.900 | 17.070 | 15336 | 2564 | 3.08% |
| 2024-08-23 | 15.990 | 15.970 | -0.300 | -1.84% | 15.510 | 16.270 | 7904 | 1257 | 1.59% |
| 2024-08-22 | 15.990 | 16.270 | 0.290 | 1.81% | 15.640 | 17.120 | 18037 | 2959 | 3.63% |
| 2024-08-21 | 15.400 | 15.980 | 0.560 | 3.63% | 15.200 | 16.090 | 11241 | 1772 | 2.26% |
| 2024-08-20 | 15.610 | 15.420 | -0.300 | -1.91% | 15.300 | 15.930 | 5599 | 869 | 1.13% |
| 2024-08-19 | 16.180 | 15.720 | -0.020 | -0.13% | 15.660 | 16.180 | 5149 | 819 | 1.04% |
| 2024-08-16 | 15.820 | 15.740 | -0.230 | -1.44% | 15.740 | 16.070 | 2865 | 455 | 0.58% |
| 2024-08-15 | 15.930 | 15.970 | 0.040 | 0.25% | 15.720 | 16.130 | 5635 | 898 | 1.13% |
| 2024-08-14 | 15.800 | 15.930 | 0.180 | 1.14% | 15.500 | 16.060 | 4956 | 783 | 1.00% |
| 2024-08-13 | 15.000 | 15.750 | 0.670 | 4.44% | 15.000 | 15.940 | 7236 | 1126 | 1.46% |