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 | 36.360 | 37.160 | 0.040 | 0.11% | 36.050 | 38.620 | 47142 | 17556 | 22.86% |
| 2024-11-20 | 34.600 | 37.120 | 1.640 | 4.62% | 34.540 | 37.600 | 50723 | 18420 | 24.59% |
| 2024-11-19 | 34.300 | 35.480 | 1.770 | 5.25% | 31.660 | 35.500 | 46663 | 15848 | 22.62% |
| 2024-11-18 | 37.500 | 33.710 | -3.690 | -9.87% | 33.310 | 38.500 | 43388 | 15247 | 21.04% |
| 2024-11-15 | 39.000 | 37.400 | -2.460 | -6.17% | 36.580 | 39.470 | 49566 | 18777 | 24.03% |
| 2024-11-14 | 43.000 | 39.860 | -5.040 | -11.22% | 39.620 | 44.000 | 62453 | 25861 | 30.28% |
| 2024-11-13 | 41.500 | 44.900 | 2.770 | 6.57% | 41.000 | 47.900 | 79168 | 35748 | 38.38% |
| 2024-11-12 | 40.960 | 42.130 | 0.990 | 2.41% | 40.600 | 43.990 | 58790 | 25017 | 28.50% |
| 2024-11-11 | 40.030 | 41.140 | -1.090 | -2.58% | 39.030 | 44.290 | 57475 | 23707 | 27.87% |
| 2024-11-08 | 43.000 | 42.230 | -1.790 | -4.07% | 41.610 | 47.480 | 75806 | 33610 | 36.75% |
| 2024-11-07 | 46.950 | 44.020 | -5.240 | -10.64% | 42.300 | 53.490 | 114213 | 53474 | 55.37% |
| 2024-11-06 | 42.700 | 49.260 | 3.050 | 6.60% | 42.110 | 58.500 | 151384 | 74175 | 73.39% |
| 2024-11-05 | 32.400 | 46.210 | 10.010 | 27.65% | 32.400 | 47.060 | 154956 | 59685 | 75.13% |
| 2024-11-04 | 39.000 | 36.200 | 3.990 | 12.39% | 31.330 | 40.250 | 164930 | 59771 | 79.96% |
| 2024-11-01 | 25.200 | 32.210 | 7.430 | 29.98% | 25.200 | 32.210 | 76807 | 23167 | 37.24% |
| 2024-10-31 | 24.330 | 24.780 | -2.200 | -8.15% | 23.600 | 26.880 | 92623 | 23104 | 44.91% |
| 2024-10-30 | 24.330 | 26.980 | 3.390 | 14.37% | 24.280 | 29.990 | 118044 | 31379 | 57.23% |
| 2024-10-29 | 21.770 | 23.590 | 1.340 | 6.02% | 21.130 | 23.980 | 100384 | 22709 | 48.67% |
| 2024-10-28 | 21.500 | 22.250 | 0.900 | 4.22% | 20.180 | 23.400 | 95295 | 20738 | 46.20% |
| 2024-10-25 | 19.100 | 21.350 | 2.200 | 11.49% | 18.510 | 24.890 | 125227 | 27831 | 60.71% |
| 2024-10-24 | 18.500 | 19.150 | 0.090 | 0.47% | 18.500 | 20.380 | 55564 | 10739 | 26.94% |
| 2024-10-23 | 17.400 | 19.060 | -0.200 | -1.04% | 17.380 | 19.400 | 60891 | 11299 | 29.52% |
| 2024-10-22 | 17.010 | 19.260 | 1.170 | 6.47% | 16.010 | 22.600 | 91347 | 17369 | 44.29% |
| 2024-10-21 | 15.890 | 18.090 | 2.920 | 19.25% | 15.310 | 18.400 | 81790 | 14035 | 39.65% |
| 2024-10-18 | 13.400 | 15.170 | 1.690 | 12.54% | 13.300 | 15.760 | 49456 | 7269 | 23.98% |
| 2024-10-17 | 13.290 | 13.480 | 0.430 | 3.30% | 13.170 | 14.310 | 28842 | 3960 | 13.98% |
| 2024-10-16 | 12.630 | 13.050 | 0.080 | 0.62% | 12.520 | 13.270 | 10587 | 1370 | 5.13% |
| 2024-10-15 | 13.230 | 12.970 | -0.210 | -1.59% | 12.850 | 13.640 | 14394 | 1913 | 6.98% |
| 2024-10-14 | 12.500 | 13.180 | 0.680 | 5.44% | 12.440 | 13.290 | 14363 | 1847 | 6.96% |
| 2024-10-11 | 13.500 | 12.500 | -1.190 | -8.69% | 12.200 | 13.500 | 16561 | 2116 | 8.03% |
| 2024-10-10 | 14.250 | 13.690 | -0.170 | -1.23% | 13.470 | 14.510 | 20281 | 2835 | 9.83% |
| 2024-10-09 | 15.580 | 13.860 | -2.530 | -15.44% | 13.860 | 15.690 | 36185 | 5355 | 17.54% |
| 2024-10-08 | 17.000 | 16.390 | 2.790 | 20.51% | 14.010 | 17.000 | 54994 | 8699 | 26.66% |
| 2024-09-30 | 11.970 | 13.600 | 2.390 | 21.32% | 11.630 | 14.080 | 49142 | 6280 | 23.82% |
| 2024-09-27 | 10.710 | 11.210 | 0.890 | 8.62% | 10.640 | 11.540 | 24176 | 2676 | 11.72% |
| 2024-09-26 | 10.090 | 10.320 | 0.320 | 3.20% | 10.010 | 10.370 | 8836 | 902 | 4.28% |
| 2024-09-25 | 10.490 | 10.000 | 0.050 | 0.50% | 9.900 | 10.490 | 9807 | 999 | 4.75% |
| 2024-09-24 | 9.710 | 9.950 | 0.300 | 3.11% | 9.550 | 9.960 | 5095 | 500 | 2.47% |
| 2024-09-23 | 9.830 | 9.650 | -0.230 | -2.33% | 9.530 | 9.860 | 3966 | 384 | 1.92% |
| 2024-09-20 | 9.950 | 9.880 | 0.000 | 0.00% | 9.590 | 10.040 | 3210 | 316 | 1.56% |
| 2024-09-19 | 9.800 | 9.880 | 0.130 | 1.33% | 9.670 | 10.050 | 5904 | 584 | 2.86% |
| 2024-09-18 | 9.810 | 9.750 | -0.160 | -1.61% | 9.630 | 9.960 | 4062 | 396 | 1.97% |
| 2024-09-13 | 9.760 | 9.910 | 0.110 | 1.12% | 9.510 | 10.180 | 8310 | 817 | 4.03% |
| 2024-09-12 | 9.930 | 9.800 | -0.130 | -1.31% | 9.800 | 10.180 | 2213 | 220 | 1.07% |
| 2024-09-11 | 9.890 | 9.930 | -0.010 | -0.10% | 9.860 | 9.990 | 2229 | 221 | 1.08% |
| 2024-09-10 | 9.940 | 9.940 | 0.040 | 0.40% | 9.760 | 10.030 | 2221 | 219 | 1.08% |
| 2024-09-09 | 10.010 | 9.900 | -0.130 | -1.30% | 9.840 | 10.100 | 3740 | 371 | 1.81% |
| 2024-09-06 | 10.230 | 10.030 | -0.220 | -2.15% | 10.030 | 10.340 | 2935 | 300 | 1.42% |
| 2024-09-05 | 10.120 | 10.250 | 0.080 | 0.79% | 10.120 | 10.360 | 3433 | 353 | 1.66% |
| 2024-09-04 | 10.200 | 10.170 | 0.050 | 0.49% | 9.990 | 10.200 | 2813 | 282 | 1.36% |
| 2024-09-03 | 10.050 | 10.120 | 0.060 | 0.60% | 9.960 | 10.140 | 2296 | 231 | 1.11% |
| 2024-09-02 | 10.490 | 10.060 | -0.350 | -3.36% | 10.050 | 10.490 | 4333 | 442 | 2.10% |
| 2024-08-30 | 10.150 | 10.410 | 0.150 | 1.46% | 10.150 | 10.660 | 5721 | 598 | 2.77% |
| 2024-08-29 | 10.020 | 10.260 | 0.140 | 1.38% | 10.020 | 10.330 | 4184 | 427 | 2.03% |
| 2024-08-28 | 10.130 | 10.120 | 0.060 | 0.60% | 9.890 | 10.300 | 3874 | 391 | 1.88% |
| 2024-08-27 | 10.360 | 10.060 | -0.330 | -3.18% | 9.990 | 10.490 | 5350 | 542 | 2.59% |
| 2024-08-26 | 10.330 | 10.390 | -0.010 | -0.10% | 10.070 | 10.460 | 6568 | 678 | 3.18% |
| 2024-08-23 | 10.660 | 10.400 | -0.380 | -3.53% | 10.300 | 10.810 | 6706 | 698 | 3.25% |
| 2024-08-22 | 11.320 | 10.780 | -0.530 | -4.69% | 10.650 | 11.340 | 8187 | 892 | 3.97% |
| 2024-08-21 | 11.640 | 11.310 | -0.250 | -2.16% | 11.300 | 11.640 | 5404 | 619 | 2.62% |
| 2024-08-20 | 11.550 | 11.560 | -0.040 | -0.34% | 11.330 | 11.890 | 6804 | 791 | 3.30% |
| 2024-08-19 | 12.060 | 11.600 | -0.410 | -3.41% | 11.500 | 12.060 | 8942 | 1008 | 4.34% |
| 2024-08-16 | 11.940 | 12.010 | 0.090 | 0.76% | 11.880 | 12.050 | 5145 | 615 | 2.49% |
| 2024-08-15 | 11.760 | 11.920 | 0.140 | 1.19% | 11.660 | 12.060 | 4898 | 582 | 2.37% |
| 2024-08-14 | 11.880 | 11.780 | -0.100 | -0.84% | 11.690 | 11.880 | 2969 | 348 | 1.44% |
| 2024-08-13 | 11.840 | 11.880 | 0.120 | 1.02% | 11.650 | 11.880 | 3936 | 463 | 1.91% |