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 | 33.000 | 34.830 | 1.440 | 4.31% | 32.780 | 35.070 | 33526 | 11417 | 9.48% |
| 2024-11-20 | 32.460 | 33.390 | 0.620 | 1.89% | 31.360 | 33.580 | 24331 | 7979 | 6.88% |
| 2024-11-19 | 34.500 | 32.770 | -1.270 | -3.73% | 30.100 | 34.510 | 33059 | 10745 | 9.35% |
| 2024-11-18 | 34.500 | 34.040 | 0.380 | 1.13% | 33.010 | 36.780 | 47064 | 16301 | 13.31% |
| 2024-11-15 | 31.570 | 33.660 | 1.860 | 5.85% | 30.810 | 34.400 | 38569 | 12556 | 10.90% |
| 2024-11-14 | 33.200 | 31.800 | -0.960 | -2.93% | 31.510 | 33.310 | 22364 | 7280 | 6.32% |
| 2024-11-13 | 31.200 | 32.760 | 0.890 | 2.79% | 30.010 | 32.910 | 28954 | 9104 | 8.19% |
| 2024-11-12 | 33.400 | 31.870 | -0.820 | -2.51% | 31.000 | 34.760 | 30314 | 9959 | 8.57% |
| 2024-11-11 | 33.010 | 32.690 | -0.710 | -2.13% | 31.000 | 33.650 | 32976 | 10676 | 9.32% |
| 2024-11-08 | 34.260 | 33.400 | -1.350 | -3.88% | 32.500 | 35.600 | 45455 | 15371 | 12.85% |
| 2024-11-07 | 36.000 | 34.750 | -2.150 | -5.83% | 33.900 | 39.890 | 82498 | 30488 | 23.32% |
| 2024-11-06 | 28.490 | 36.900 | 8.510 | 29.98% | 27.890 | 36.900 | 84513 | 28065 | 23.89% |
| 2024-11-05 | 27.750 | 28.390 | 1.490 | 5.54% | 26.990 | 28.800 | 37705 | 10530 | 10.66% |
| 2024-11-04 | 24.600 | 26.900 | 2.350 | 9.57% | 24.600 | 26.990 | 20378 | 5309 | 5.76% |
| 2024-11-01 | 27.000 | 24.550 | -2.530 | -9.34% | 24.510 | 27.050 | 20344 | 5176 | 5.75% |
| 2024-10-31 | 28.270 | 27.080 | -1.470 | -5.15% | 26.000 | 28.790 | 29955 | 8122 | 8.47% |
| 2024-10-30 | 27.900 | 28.550 | 0.450 | 1.60% | 26.780 | 29.440 | 31453 | 8837 | 8.89% |
| 2024-10-29 | 27.310 | 28.100 | 1.140 | 4.23% | 26.420 | 28.280 | 35704 | 9745 | 10.09% |
| 2024-10-28 | 27.100 | 26.960 | 0.570 | 2.16% | 25.830 | 27.760 | 28228 | 7538 | 7.98% |
| 2024-10-25 | 30.000 | 26.390 | -0.710 | -2.62% | 26.080 | 31.480 | 49995 | 14419 | 14.13% |
| 2024-10-24 | 27.000 | 27.100 | 1.660 | 6.53% | 25.550 | 28.480 | 38317 | 10363 | 10.83% |
| 2024-10-23 | 25.000 | 25.440 | 0.810 | 3.29% | 24.900 | 26.200 | 28490 | 7321 | 8.05% |
| 2024-10-22 | 28.050 | 24.630 | -4.420 | -15.22% | 24.400 | 28.050 | 51361 | 13395 | 14.52% |
| 2024-10-21 | 26.000 | 29.050 | 2.540 | 9.58% | 25.500 | 30.500 | 71650 | 20387 | 20.26% |
| 2024-10-18 | 21.740 | 26.510 | 5.350 | 25.28% | 20.820 | 27.490 | 61351 | 15305 | 17.34% |
| 2024-10-17 | 23.550 | 21.160 | 1.660 | 8.51% | 21.160 | 24.240 | 43143 | 9829 | 12.20% |
| 2024-10-16 | 19.100 | 19.500 | 0.110 | 0.57% | 18.700 | 19.680 | 7050 | 1360 | 1.99% |
| 2024-10-15 | 19.980 | 19.390 | -0.550 | -2.76% | 19.140 | 20.850 | 12384 | 2472 | 3.50% |
| 2024-10-14 | 17.210 | 19.940 | 2.740 | 15.93% | 17.210 | 19.950 | 19665 | 3683 | 5.56% |
| 2024-10-11 | 18.880 | 17.200 | -1.430 | -7.68% | 16.860 | 18.880 | 14804 | 2621 | 4.19% |
| 2024-10-10 | 19.020 | 18.630 | -0.170 | -0.90% | 18.620 | 20.180 | 11558 | 2238 | 3.27% |
| 2024-10-09 | 21.150 | 18.800 | -4.050 | -17.72% | 18.800 | 21.440 | 22084 | 4450 | 6.24% |
| 2024-10-08 | 23.510 | 22.850 | 3.670 | 19.13% | 19.590 | 24.580 | 31958 | 7015 | 9.04% |
| 2024-09-30 | 17.470 | 19.180 | 3.280 | 20.63% | 16.830 | 19.300 | 19630 | 3529 | 5.55% |
| 2024-09-27 | 14.740 | 15.900 | 1.320 | 9.05% | 14.740 | 16.000 | 9323 | 1442 | 2.64% |
| 2024-09-26 | 14.280 | 14.580 | 0.300 | 2.10% | 14.060 | 14.580 | 4605 | 661 | 1.30% |
| 2024-09-25 | 14.600 | 14.280 | -0.080 | -0.56% | 14.220 | 14.950 | 4265 | 621 | 1.21% |
| 2024-09-24 | 14.070 | 14.360 | 0.380 | 2.72% | 13.970 | 14.500 | 3049 | 432 | 0.86% |
| 2024-09-23 | 14.170 | 13.980 | -0.090 | -0.64% | 13.920 | 14.200 | 3150 | 440 | 0.89% |
| 2024-09-20 | 14.140 | 14.070 | -0.110 | -0.78% | 13.930 | 14.260 | 1285 | 180 | 0.36% |
| 2024-09-19 | 14.020 | 14.180 | 0.130 | 0.93% | 13.690 | 14.350 | 2335 | 330 | 0.66% |
| 2024-09-18 | 13.900 | 14.050 | 0.180 | 1.30% | 13.720 | 14.200 | 2680 | 374 | 0.76% |
| 2024-09-13 | 13.700 | 13.870 | 0.250 | 1.84% | 13.560 | 14.050 | 3233 | 447 | 0.91% |
| 2024-09-12 | 13.820 | 13.620 | -0.210 | -1.52% | 13.470 | 13.910 | 3608 | 491 | 1.02% |
| 2024-09-11 | 13.780 | 13.830 | -0.020 | -0.14% | 13.490 | 13.880 | 2289 | 313 | 0.65% |
| 2024-09-10 | 14.150 | 13.850 | 0.030 | 0.22% | 13.780 | 14.150 | 1930 | 269 | 0.55% |
| 2024-09-09 | 13.680 | 13.820 | 0.080 | 0.58% | 13.420 | 13.930 | 2579 | 354 | 0.73% |
| 2024-09-06 | 13.930 | 13.740 | -0.260 | -1.86% | 13.730 | 14.010 | 825 | 114 | 0.23% |
| 2024-09-05 | 14.160 | 14.000 | -0.080 | -0.57% | 13.890 | 14.160 | 798 | 111 | 0.23% |
| 2024-09-04 | 14.180 | 14.080 | -0.160 | -1.12% | 13.840 | 14.180 | 1459 | 203 | 0.41% |
| 2024-09-03 | 14.480 | 14.240 | -0.130 | -0.90% | 14.110 | 14.590 | 2029 | 289 | 0.57% |
| 2024-09-02 | 14.420 | 14.370 | 0.000 | 0.00% | 14.180 | 14.790 | 3642 | 528 | 1.03% |
| 2024-08-30 | 13.940 | 14.370 | 0.430 | 3.08% | 13.860 | 14.590 | 5899 | 844 | 1.67% |
| 2024-08-29 | 13.750 | 13.940 | 0.060 | 0.43% | 13.550 | 14.000 | 1511 | 208 | 0.43% |
| 2024-08-28 | 13.680 | 13.880 | 0.200 | 1.46% | 13.440 | 13.940 | 2785 | 383 | 0.79% |
| 2024-08-27 | 13.410 | 13.680 | 0.170 | 1.26% | 13.370 | 13.890 | 3364 | 458 | 0.95% |
| 2024-08-26 | 13.280 | 13.510 | 0.490 | 3.76% | 13.280 | 13.840 | 3361 | 455 | 0.95% |
| 2024-08-23 | 13.030 | 13.020 | 0.110 | 0.85% | 12.650 | 13.180 | 1277 | 165 | 0.36% |
| 2024-08-22 | 13.300 | 12.910 | -0.400 | -3.01% | 12.520 | 13.330 | 2893 | 379 | 0.82% |
| 2024-08-21 | 13.610 | 13.310 | -0.300 | -2.20% | 13.310 | 13.610 | 2208 | 296 | 0.62% |
| 2024-08-20 | 13.410 | 13.610 | 0.050 | 0.37% | 13.410 | 13.750 | 1795 | 244 | 0.51% |
| 2024-08-19 | 13.610 | 13.560 | -0.050 | -0.37% | 13.280 | 13.670 | 1326 | 178 | 0.37% |
| 2024-08-16 | 13.490 | 13.610 | 0.020 | 0.15% | 13.400 | 13.650 | 713 | 96 | 0.20% |
| 2024-08-15 | 13.450 | 13.590 | 0.010 | 0.07% | 13.340 | 13.720 | 878 | 119 | 0.25% |
| 2024-08-14 | 13.680 | 13.580 | 0.000 | 0.00% | 13.450 | 13.700 | 894 | 120 | 0.25% |
| 2024-08-13 | 13.370 | 13.580 | 0.130 | 0.97% | 13.220 | 13.580 | 1201 | 160 | 0.34% |