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 | 44.860 | 48.830 | 3.730 | 8.27% | 43.550 | 50.500 | 48747 | 23018 | 15.18% |
| 2024-11-20 | 43.000 | 45.100 | 1.850 | 4.28% | 41.400 | 45.250 | 24272 | 10727 | 7.56% |
| 2024-11-19 | 40.860 | 43.250 | 1.620 | 3.89% | 38.630 | 43.700 | 26744 | 10968 | 8.33% |
| 2024-11-18 | 46.600 | 41.630 | -5.080 | -10.88% | 41.000 | 47.960 | 25799 | 11328 | 8.03% |
| 2024-11-15 | 43.500 | 46.710 | 2.910 | 6.64% | 43.010 | 48.000 | 37497 | 17265 | 11.68% |
| 2024-11-14 | 48.000 | 43.800 | -1.400 | -3.10% | 43.800 | 48.000 | 20141 | 9268 | 6.27% |
| 2024-11-13 | 44.920 | 45.200 | -0.450 | -0.99% | 42.850 | 46.420 | 24222 | 10752 | 7.54% |
| 2024-11-12 | 49.000 | 45.650 | -2.810 | -5.80% | 44.460 | 51.000 | 30923 | 14568 | 9.63% |
| 2024-11-11 | 45.900 | 48.460 | 0.460 | 0.96% | 44.510 | 51.880 | 42426 | 20419 | 13.21% |
| 2024-11-08 | 47.700 | 48.000 | 2.220 | 4.85% | 45.110 | 52.000 | 53925 | 25700 | 16.79% |
| 2024-11-07 | 44.460 | 45.780 | -1.100 | -2.35% | 41.500 | 46.600 | 48112 | 21079 | 14.98% |
| 2024-11-06 | 45.000 | 46.880 | 2.100 | 4.69% | 45.000 | 55.150 | 80979 | 39995 | 25.22% |
| 2024-11-05 | 35.180 | 44.780 | 10.330 | 29.99% | 35.180 | 44.780 | 64911 | 26822 | 20.21% |
| 2024-11-04 | 33.620 | 34.450 | 1.840 | 5.64% | 33.600 | 35.270 | 18812 | 6487 | 5.86% |
| 2024-11-01 | 37.330 | 32.610 | -5.810 | -15.12% | 32.590 | 38.420 | 29547 | 10361 | 9.20% |
| 2024-10-31 | 40.680 | 38.420 | -2.950 | -7.13% | 37.770 | 41.370 | 39608 | 15373 | 12.33% |
| 2024-10-30 | 42.110 | 41.370 | -1.600 | -3.72% | 39.760 | 44.930 | 33522 | 14066 | 10.44% |
| 2024-10-29 | 40.870 | 42.970 | 2.180 | 5.34% | 40.870 | 43.790 | 38131 | 16223 | 11.87% |
| 2024-10-28 | 40.000 | 40.790 | -0.360 | -0.87% | 38.970 | 41.660 | 30115 | 12069 | 9.38% |
| 2024-10-25 | 44.280 | 41.150 | -2.100 | -4.86% | 41.000 | 46.400 | 51853 | 22634 | 16.15% |
| 2024-10-24 | 41.280 | 43.250 | -0.870 | -1.97% | 40.700 | 46.600 | 48592 | 21013 | 15.13% |
| 2024-10-23 | 41.950 | 44.120 | 0.120 | 0.27% | 39.770 | 46.320 | 49064 | 21314 | 15.28% |
| 2024-10-22 | 48.000 | 44.000 | -10.140 | -18.73% | 43.250 | 53.000 | 78478 | 37434 | 24.44% |
| 2024-10-21 | 52.990 | 54.140 | 12.490 | 29.99% | 44.000 | 54.140 | 96488 | 48738 | 30.04% |
| 2024-10-18 | 34.330 | 41.650 | 9.610 | 29.99% | 33.680 | 41.650 | 78750 | 30030 | 24.52% |
| 2024-10-17 | 27.500 | 32.040 | 7.390 | 29.98% | 26.880 | 32.040 | 84670 | 25678 | 26.36% |
| 2024-10-16 | 23.770 | 24.650 | -0.040 | -0.16% | 23.330 | 25.180 | 15924 | 3863 | 4.96% |
| 2024-10-15 | 25.620 | 24.690 | -0.800 | -3.14% | 24.580 | 27.260 | 24896 | 6462 | 7.75% |
| 2024-10-14 | 23.550 | 25.490 | 1.460 | 6.08% | 23.100 | 25.780 | 21533 | 5345 | 6.71% |
| 2024-10-11 | 25.930 | 24.030 | -1.630 | -6.35% | 22.820 | 26.090 | 23799 | 5765 | 7.41% |
| 2024-10-10 | 30.500 | 25.660 | -2.450 | -8.72% | 25.330 | 30.940 | 30544 | 8400 | 9.51% |
| 2024-10-09 | 30.000 | 28.110 | -4.370 | -13.45% | 28.000 | 32.200 | 40222 | 12235 | 12.52% |
| 2024-10-08 | 32.330 | 32.480 | 7.490 | 29.97% | 27.660 | 32.480 | 50913 | 15757 | 15.85% |
| 2024-09-30 | 21.360 | 24.990 | 5.470 | 28.02% | 20.530 | 25.350 | 52574 | 12115 | 16.37% |
| 2024-09-27 | 18.000 | 19.520 | 2.020 | 11.54% | 17.580 | 20.510 | 27878 | 5339 | 8.68% |
| 2024-09-26 | 17.100 | 17.500 | 0.090 | 0.52% | 17.020 | 17.560 | 14560 | 2532 | 4.53% |
| 2024-09-25 | 17.280 | 17.410 | 0.310 | 1.81% | 16.960 | 17.700 | 15833 | 2739 | 4.93% |
| 2024-09-24 | 16.890 | 17.100 | -0.100 | -0.58% | 16.410 | 17.130 | 17363 | 2922 | 5.41% |
| 2024-09-23 | 16.010 | 17.200 | 0.890 | 5.46% | 16.010 | 17.360 | 19416 | 3264 | 6.05% |
| 2024-09-20 | 16.670 | 16.310 | -0.340 | -2.04% | 16.300 | 16.950 | 8824 | 1463 | 2.75% |
| 2024-09-19 | 16.800 | 16.650 | -0.030 | -0.18% | 16.400 | 17.100 | 10831 | 1808 | 3.37% |
| 2024-09-18 | 16.980 | 16.680 | -0.630 | -3.64% | 16.420 | 16.990 | 8721 | 1450 | 2.72% |
| 2024-09-13 | 17.580 | 17.310 | -0.310 | -1.76% | 16.400 | 17.940 | 20218 | 3449 | 6.30% |
| 2024-09-12 | 18.320 | 17.620 | -0.610 | -3.35% | 17.300 | 18.460 | 15912 | 2800 | 4.95% |
| 2024-09-11 | 16.450 | 18.230 | 0.920 | 5.31% | 16.450 | 18.990 | 23706 | 4301 | 7.38% |
| 2024-09-10 | 16.290 | 17.310 | 1.450 | 9.14% | 15.780 | 17.660 | 21876 | 3735 | 6.81% |
| 2024-09-09 | 16.020 | 15.860 | -0.650 | -3.94% | 15.750 | 16.500 | 9723 | 1558 | 3.03% |
| 2024-09-06 | 15.090 | 16.510 | 1.420 | 9.41% | 15.050 | 16.580 | 20638 | 3316 | 6.43% |
| 2024-09-05 | 14.980 | 15.090 | 0.240 | 1.62% | 14.950 | 15.390 | 4206 | 636 | 1.31% |
| 2024-09-04 | 15.000 | 14.850 | -0.460 | -3.00% | 14.830 | 15.290 | 3776 | 564 | 1.18% |
| 2024-09-03 | 15.270 | 15.310 | -0.060 | -0.39% | 15.150 | 15.550 | 3375 | 519 | 1.05% |
| 2024-09-02 | 15.480 | 15.370 | -0.260 | -1.66% | 15.260 | 15.870 | 4812 | 748 | 1.50% |
| 2024-08-30 | 14.860 | 15.630 | 0.770 | 5.18% | 14.860 | 15.950 | 10747 | 1670 | 3.35% |
| 2024-08-29 | 15.120 | 14.860 | -0.260 | -1.72% | 14.710 | 15.340 | 5986 | 898 | 1.86% |
| 2024-08-28 | 15.420 | 15.120 | -0.080 | -0.53% | 14.990 | 15.430 | 4128 | 627 | 1.29% |
| 2024-08-27 | 16.200 | 15.200 | -0.930 | -5.77% | 15.200 | 16.200 | 6574 | 1019 | 2.05% |
| 2024-08-26 | 16.190 | 16.130 | 0.200 | 1.26% | 15.880 | 16.580 | 4703 | 764 | 1.46% |
| 2024-08-23 | 16.120 | 15.930 | -0.200 | -1.24% | 15.660 | 16.420 | 5980 | 953 | 1.86% |
| 2024-08-22 | 17.290 | 16.130 | -1.160 | -6.71% | 16.060 | 17.290 | 10159 | 1677 | 3.16% |
| 2024-08-21 | 17.450 | 17.290 | -0.320 | -1.82% | 17.200 | 17.680 | 5378 | 934 | 1.67% |
| 2024-08-20 | 17.290 | 17.610 | 0.350 | 2.03% | 17.080 | 17.950 | 8829 | 1557 | 2.75% |
| 2024-08-19 | 17.880 | 17.260 | -0.740 | -4.11% | 17.190 | 17.900 | 6977 | 1214 | 2.17% |
| 2024-08-16 | 18.290 | 18.000 | 0.020 | 0.11% | 17.650 | 18.700 | 7836 | 1412 | 2.44% |
| 2024-08-15 | 17.220 | 17.980 | 0.810 | 4.72% | 17.190 | 18.230 | 11287 | 2014 | 3.51% |