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 | 46.000 | 48.490 | 1.960 | 4.21% | 44.880 | 49.580 | 27634 | 12978 | 21.89% |
| 2024-11-20 | 44.610 | 46.530 | 1.930 | 4.33% | 44.010 | 47.990 | 26201 | 12059 | 20.75% |
| 2024-11-19 | 47.970 | 44.600 | -4.750 | -9.63% | 41.950 | 47.970 | 36245 | 16147 | 28.71% |
| 2024-11-18 | 53.280 | 49.350 | -8.650 | -14.91% | 48.800 | 56.000 | 38982 | 20535 | 30.88% |
| 2024-11-15 | 46.580 | 58.000 | 10.430 | 21.93% | 45.610 | 61.750 | 51351 | 28138 | 40.67% |
| 2024-11-14 | 43.850 | 47.570 | 4.290 | 9.91% | 42.610 | 51.360 | 41510 | 19567 | 32.88% |
| 2024-11-13 | 40.000 | 43.280 | 2.810 | 6.94% | 39.680 | 48.030 | 30377 | 13158 | 24.06% |
| 2024-11-12 | 42.000 | 40.470 | -1.590 | -3.78% | 40.060 | 42.420 | 13507 | 5541 | 10.70% |
| 2024-11-11 | 40.600 | 42.060 | 1.460 | 3.60% | 37.650 | 42.320 | 26811 | 10793 | 21.24% |
| 2024-11-08 | 42.430 | 40.600 | -0.700 | -1.69% | 40.120 | 42.900 | 20952 | 8662 | 16.60% |
| 2024-11-07 | 39.500 | 41.300 | 0.290 | 0.71% | 39.500 | 42.640 | 26099 | 10780 | 20.67% |
| 2024-11-06 | 40.600 | 41.010 | 0.410 | 1.01% | 39.310 | 42.260 | 29747 | 12193 | 23.56% |
| 2024-11-05 | 36.100 | 40.600 | 3.950 | 10.78% | 36.100 | 41.900 | 30385 | 11950 | 24.07% |
| 2024-11-04 | 35.000 | 36.650 | 1.380 | 3.91% | 34.980 | 37.580 | 18050 | 6599 | 14.30% |
| 2024-11-01 | 41.210 | 35.270 | -5.740 | -14.00% | 34.300 | 41.310 | 29520 | 10967 | 23.38% |
| 2024-10-31 | 41.000 | 41.010 | 0.290 | 0.71% | 39.640 | 42.480 | 30045 | 12297 | 23.80% |
| 2024-10-30 | 43.400 | 40.720 | -2.430 | -5.63% | 39.600 | 45.000 | 33978 | 14249 | 26.91% |
| 2024-10-29 | 44.730 | 43.150 | -1.650 | -3.68% | 41.600 | 45.880 | 48327 | 20960 | 38.28% |
| 2024-10-28 | 46.000 | 44.800 | -1.700 | -3.66% | 40.450 | 46.000 | 53007 | 22897 | 41.98% |
| 2024-10-25 | 37.000 | 46.500 | 9.600 | 26.02% | 36.990 | 47.970 | 81971 | 37155 | 64.93% |
| 2024-10-24 | 33.500 | 36.900 | 2.680 | 7.83% | 33.440 | 37.530 | 38658 | 13826 | 30.62% |
| 2024-10-23 | 32.710 | 34.220 | 0.270 | 0.80% | 31.900 | 35.500 | 35782 | 12122 | 28.34% |
| 2024-10-22 | 37.500 | 33.950 | -6.450 | -15.97% | 31.000 | 39.000 | 48077 | 17125 | 38.08% |
| 2024-10-21 | 41.000 | 40.400 | 4.880 | 13.74% | 38.440 | 46.000 | 77322 | 32420 | 61.24% |
| 2024-10-18 | 28.200 | 35.520 | 8.190 | 29.97% | 28.200 | 35.520 | 58140 | 19137 | 46.05% |
| 2024-10-17 | 25.050 | 27.330 | 2.860 | 11.69% | 24.220 | 31.300 | 53425 | 14960 | 42.32% |
| 2024-10-16 | 22.580 | 24.470 | 0.890 | 3.77% | 22.580 | 25.190 | 18478 | 4450 | 14.64% |
| 2024-10-15 | 22.450 | 23.580 | 1.210 | 5.41% | 22.220 | 26.000 | 30819 | 7629 | 24.41% |
| 2024-10-14 | 21.480 | 22.370 | 0.870 | 4.05% | 21.060 | 23.000 | 15201 | 3361 | 12.04% |
| 2024-10-11 | 23.770 | 21.500 | -2.530 | -10.53% | 20.930 | 23.800 | 15350 | 3404 | 12.16% |
| 2024-10-10 | 25.460 | 24.030 | -0.570 | -2.32% | 23.180 | 25.660 | 18994 | 4625 | 15.04% |
| 2024-10-09 | 27.000 | 24.600 | -5.390 | -17.97% | 24.030 | 28.170 | 28766 | 7572 | 22.78% |
| 2024-10-08 | 30.000 | 29.990 | 5.850 | 24.23% | 25.470 | 30.500 | 36009 | 10224 | 28.52% |
| 2024-09-30 | 21.460 | 24.140 | 4.100 | 20.46% | 20.500 | 24.950 | 27420 | 6155 | 21.72% |
| 2024-09-27 | 18.950 | 20.040 | 1.390 | 7.45% | 18.710 | 20.600 | 17779 | 3512 | 14.08% |
| 2024-09-26 | 18.180 | 18.650 | 0.430 | 2.36% | 18.040 | 18.670 | 7060 | 1302 | 5.59% |
| 2024-09-25 | 18.350 | 18.220 | 0.020 | 0.11% | 18.210 | 18.680 | 6656 | 1228 | 5.27% |
| 2024-09-24 | 17.720 | 18.200 | 0.470 | 2.65% | 17.600 | 18.380 | 6612 | 1191 | 5.24% |
| 2024-09-23 | 17.820 | 17.730 | -0.130 | -0.73% | 17.620 | 17.960 | 3766 | 670 | 2.98% |
| 2024-09-20 | 17.980 | 17.860 | -0.100 | -0.56% | 17.800 | 18.140 | 3686 | 660 | 2.92% |
| 2024-09-19 | 17.820 | 17.960 | 0.180 | 1.01% | 17.780 | 18.300 | 3559 | 641 | 2.82% |
| 2024-09-18 | 18.030 | 17.780 | -0.410 | -2.25% | 17.730 | 18.130 | 4691 | 838 | 3.72% |
| 2024-09-13 | 17.660 | 18.190 | 0.510 | 2.88% | 17.540 | 18.510 | 10965 | 1975 | 8.68% |
| 2024-09-12 | 17.800 | 17.680 | -0.070 | -0.39% | 17.610 | 17.890 | 3331 | 591 | 2.64% |
| 2024-09-11 | 17.880 | 17.750 | -0.130 | -0.73% | 17.680 | 18.000 | 2391 | 425 | 1.89% |
| 2024-09-10 | 18.100 | 17.880 | -0.210 | -1.16% | 17.610 | 18.190 | 5777 | 1030 | 4.58% |
| 2024-09-09 | 18.180 | 18.090 | -0.090 | -0.50% | 18.000 | 18.310 | 3693 | 667 | 2.93% |
| 2024-09-06 | 18.400 | 18.180 | -0.230 | -1.25% | 18.030 | 18.590 | 5657 | 1034 | 4.48% |
| 2024-09-05 | 18.600 | 18.410 | -0.170 | -0.91% | 18.320 | 18.750 | 5229 | 969 | 4.14% |
| 2024-09-04 | 19.000 | 18.580 | -0.470 | -2.47% | 18.520 | 19.170 | 5832 | 1091 | 4.62% |
| 2024-09-03 | 18.710 | 19.050 | 0.090 | 0.47% | 18.580 | 19.260 | 7533 | 1427 | 5.97% |
| 2024-09-02 | 19.180 | 18.960 | 0.060 | 0.32% | 18.710 | 19.710 | 13433 | 2580 | 10.64% |
| 2024-08-30 | 17.990 | 18.900 | 1.040 | 5.82% | 17.860 | 18.970 | 13004 | 2420 | 10.30% |
| 2024-08-29 | 17.860 | 17.860 | 0.000 | 0.00% | 17.730 | 18.100 | 5188 | 929 | 4.11% |
| 2024-08-28 | 17.930 | 17.860 | -0.070 | -0.39% | 17.600 | 18.340 | 5322 | 953 | 4.22% |
| 2024-08-27 | 18.600 | 17.930 | -0.780 | -4.17% | 17.850 | 18.600 | 8450 | 1531 | 6.69% |
| 2024-08-26 | 18.880 | 18.710 | -0.190 | -1.01% | 18.460 | 19.380 | 10546 | 1980 | 8.35% |
| 2024-08-23 | 18.010 | 18.900 | 1.020 | 5.70% | 17.880 | 18.900 | 14227 | 2636 | 11.27% |
| 2024-08-22 | 18.590 | 17.880 | -0.720 | -3.87% | 17.870 | 18.590 | 8233 | 1495 | 6.52% |
| 2024-08-21 | 17.960 | 18.600 | 0.480 | 2.65% | 17.730 | 18.600 | 8954 | 1632 | 7.09% |
| 2024-08-20 | 17.830 | 18.120 | 0.370 | 2.08% | 17.650 | 18.480 | 8124 | 1472 | 6.44% |
| 2024-08-19 | 17.790 | 17.750 | -0.200 | -1.11% | 17.670 | 18.210 | 4419 | 789 | 3.50% |
| 2024-08-16 | 18.090 | 17.950 | -0.300 | -1.64% | 17.930 | 18.760 | 7732 | 1415 | 6.12% |
| 2024-08-15 | 17.500 | 18.250 | 0.890 | 5.13% | 17.340 | 18.300 | 10754 | 1926 | 8.52% |
| 2024-08-14 | 17.460 | 17.360 | -0.040 | -0.23% | 17.210 | 17.460 | 2168 | 375 | 1.72% |
| 2024-08-13 | 17.270 | 17.400 | 0.230 | 1.34% | 17.100 | 17.460 | 3847 | 667 | 3.05% |