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 | 36.000 | 36.350 | 0.050 | 0.14% | 35.340 | 36.880 | 32603 | 11793 | 6.41% |
| 2024-11-20 | 35.000 | 36.300 | 0.600 | 1.68% | 34.910 | 37.000 | 31448 | 11362 | 6.18% |
| 2024-11-19 | 35.030 | 35.700 | -0.050 | -0.14% | 32.730 | 37.200 | 32670 | 11414 | 6.42% |
| 2024-11-18 | 36.660 | 35.750 | -0.340 | -0.94% | 34.030 | 37.850 | 31525 | 11404 | 6.20% |
| 2024-11-15 | 36.890 | 36.090 | -0.270 | -0.74% | 35.870 | 37.760 | 31972 | 11746 | 6.28% |
| 2024-11-14 | 38.350 | 36.360 | -2.680 | -6.86% | 36.250 | 39.000 | 33743 | 12690 | 6.63% |
| 2024-11-13 | 37.910 | 39.040 | 1.050 | 2.76% | 36.000 | 39.500 | 45719 | 17390 | 8.99% |
| 2024-11-12 | 40.960 | 37.990 | -3.320 | -8.04% | 37.090 | 40.960 | 53286 | 20785 | 10.47% |
| 2024-11-11 | 38.000 | 41.310 | 2.610 | 6.74% | 37.800 | 42.500 | 67148 | 27132 | 13.20% |
| 2024-11-08 | 37.840 | 38.700 | 1.400 | 3.75% | 37.500 | 40.380 | 61429 | 23936 | 12.07% |
| 2024-11-07 | 36.500 | 37.300 | 0.850 | 2.33% | 35.100 | 38.910 | 48929 | 18258 | 9.62% |
| 2024-11-06 | 36.170 | 36.450 | 0.260 | 0.72% | 35.470 | 37.800 | 60658 | 22307 | 11.92% |
| 2024-11-05 | 34.000 | 36.190 | 3.230 | 9.80% | 33.120 | 36.210 | 50942 | 17875 | 10.01% |
| 2024-11-04 | 31.200 | 32.960 | 1.410 | 4.47% | 31.200 | 33.470 | 32641 | 10669 | 6.42% |
| 2024-11-01 | 37.500 | 31.550 | -7.120 | -18.41% | 31.500 | 37.600 | 65933 | 22803 | 12.96% |
| 2024-10-31 | 40.000 | 38.670 | -2.360 | -5.75% | 38.400 | 40.980 | 65800 | 25852 | 12.93% |
| 2024-10-30 | 39.200 | 41.030 | 2.060 | 5.29% | 37.990 | 41.890 | 80596 | 32119 | 15.84% |
| 2024-10-29 | 38.000 | 38.970 | 0.770 | 2.02% | 36.240 | 39.500 | 82384 | 31560 | 16.19% |
| 2024-10-28 | 36.510 | 38.200 | 0.120 | 0.32% | 35.660 | 39.550 | 76562 | 28741 | 15.05% |
| 2024-10-25 | 45.500 | 38.080 | -2.920 | -7.12% | 37.080 | 49.900 | 125751 | 55286 | 24.72% |
| 2024-10-24 | 35.030 | 41.000 | 5.090 | 14.17% | 34.400 | 42.800 | 101959 | 39269 | 20.04% |
| 2024-10-23 | 35.000 | 35.910 | -1.320 | -3.55% | 33.770 | 39.550 | 86813 | 31579 | 17.06% |
| 2024-10-22 | 40.000 | 37.230 | -1.620 | -4.17% | 35.000 | 45.000 | 118255 | 47792 | 23.24% |
| 2024-10-21 | 34.000 | 38.850 | 4.090 | 11.77% | 33.460 | 42.000 | 128563 | 49250 | 25.27% |
| 2024-10-18 | 30.000 | 34.760 | 5.630 | 19.33% | 29.010 | 37.500 | 127670 | 43272 | 25.09% |
| 2024-10-17 | 27.320 | 29.130 | 1.970 | 7.25% | 27.320 | 32.420 | 93942 | 27736 | 18.46% |
| 2024-10-16 | 26.900 | 27.160 | -0.860 | -3.07% | 26.700 | 28.190 | 41732 | 11381 | 8.20% |
| 2024-10-15 | 29.670 | 28.020 | -1.680 | -5.66% | 28.020 | 31.320 | 62185 | 18469 | 12.22% |
| 2024-10-14 | 27.200 | 29.700 | 1.850 | 6.64% | 26.690 | 29.700 | 62032 | 17538 | 12.19% |
| 2024-10-11 | 28.800 | 27.850 | -0.700 | -2.45% | 26.400 | 29.800 | 56081 | 15650 | 11.02% |
| 2024-10-10 | 31.000 | 28.550 | -2.200 | -7.15% | 28.550 | 32.460 | 62373 | 18774 | 12.26% |
| 2024-10-09 | 35.000 | 30.750 | -7.530 | -19.67% | 28.180 | 37.960 | 85138 | 29541 | 16.73% |
| 2024-10-08 | 38.200 | 38.280 | 8.830 | 29.98% | 33.330 | 38.280 | 97207 | 35440 | 19.11% |
| 2024-09-30 | 24.890 | 29.450 | 6.310 | 27.27% | 23.800 | 29.800 | 99043 | 26280 | 19.47% |
| 2024-09-27 | 21.300 | 23.140 | 1.990 | 9.41% | 21.000 | 24.250 | 75827 | 17134 | 14.90% |
| 2024-09-26 | 20.860 | 21.150 | 0.070 | 0.33% | 20.500 | 21.380 | 44464 | 9302 | 8.74% |
| 2024-09-25 | 20.450 | 21.080 | 0.640 | 3.13% | 20.000 | 22.250 | 60577 | 12929 | 11.91% |
| 2024-09-24 | 20.090 | 20.440 | 0.350 | 1.74% | 19.240 | 20.800 | 49694 | 9949 | 9.77% |
| 2024-09-23 | 20.980 | 20.090 | -1.030 | -4.88% | 19.910 | 21.450 | 42088 | 8626 | 8.27% |
| 2024-09-20 | 21.740 | 21.120 | -0.380 | -1.77% | 20.880 | 21.990 | 35166 | 7529 | 6.91% |
| 2024-09-19 | 22.180 | 21.500 | -0.390 | -1.78% | 21.450 | 22.180 | 32079 | 6972 | 6.31% |
| 2024-09-18 | 22.600 | 21.890 | -1.390 | -5.97% | 21.810 | 22.600 | 41375 | 9154 | 8.13% |
| 2024-09-13 | 22.670 | 23.280 | 0.030 | 0.13% | 22.670 | 24.250 | 51528 | 12052 | 10.13% |
| 2024-09-12 | 24.000 | 23.250 | -0.050 | -0.21% | 23.190 | 24.680 | 43189 | 10269 | 8.49% |
| 2024-09-11 | 23.600 | 23.300 | -0.700 | -2.92% | 22.920 | 24.000 | 48542 | 11285 | 9.54% |
| 2024-09-10 | 24.250 | 24.000 | 0.080 | 0.33% | 23.700 | 25.250 | 64456 | 15838 | 12.67% |
| 2024-09-09 | 23.000 | 23.920 | 0.820 | 3.55% | 22.300 | 23.920 | 44739 | 10313 | 8.79% |
| 2024-09-06 | 23.720 | 23.100 | -0.990 | -4.11% | 22.700 | 24.540 | 57844 | 13453 | 11.37% |
| 2024-09-05 | 23.540 | 24.090 | 0.710 | 3.04% | 23.010 | 25.620 | 67390 | 16497 | 13.25% |
| 2024-09-04 | 23.000 | 23.380 | -0.610 | -2.54% | 22.460 | 23.490 | 43927 | 10088 | 8.63% |
| 2024-09-03 | 25.200 | 23.990 | -0.660 | -2.68% | 23.700 | 25.200 | 40787 | 9895 | 8.02% |
| 2024-09-02 | 25.300 | 24.650 | -1.010 | -3.94% | 24.340 | 25.870 | 52112 | 13021 | 10.24% |
| 2024-08-30 | 23.880 | 25.660 | 1.110 | 4.52% | 23.880 | 27.200 | 82208 | 21377 | 16.16% |
| 2024-08-29 | 24.120 | 24.550 | -0.840 | -3.31% | 23.330 | 25.200 | 60767 | 14601 | 11.94% |
| 2024-08-28 | 25.620 | 25.390 | -0.510 | -1.97% | 25.120 | 26.700 | 46345 | 11893 | 9.11% |
| 2024-08-27 | 25.870 | 25.900 | -0.390 | -1.48% | 25.260 | 27.400 | 53194 | 14016 | 10.46% |
| 2024-08-26 | 27.010 | 26.290 | -0.110 | -0.42% | 25.360 | 27.700 | 59282 | 15656 | 11.65% |
| 2024-08-23 | 27.000 | 26.400 | -1.430 | -5.14% | 26.170 | 28.690 | 67085 | 18156 | 13.19% |
| 2024-08-22 | 29.070 | 27.830 | -1.020 | -3.54% | 27.110 | 29.100 | 61696 | 17254 | 12.13% |
| 2024-08-21 | 27.010 | 28.850 | 0.850 | 3.04% | 26.500 | 30.400 | 91072 | 25822 | 17.90% |
| 2024-08-20 | 26.430 | 28.000 | 2.500 | 9.80% | 26.010 | 29.900 | 98800 | 27824 | 19.42% |
| 2024-08-19 | 27.960 | 25.500 | -2.680 | -9.51% | 25.300 | 28.900 | 91731 | 24687 | 18.03% |
| 2024-08-16 | 23.000 | 28.180 | 5.490 | 24.20% | 23.000 | 28.290 | 117883 | 30687 | 23.17% |
| 2024-08-15 | 23.500 | 22.690 | -1.530 | -6.32% | 22.310 | 23.980 | 70327 | 16128 | 13.82% |
| 2024-08-14 | 26.100 | 24.220 | -1.000 | -3.97% | 24.180 | 26.380 | 73969 | 18544 | 14.54% |
| 2024-08-13 | 26.890 | 25.220 | -0.770 | -2.96% | 25.200 | 28.270 | 85326 | 22740 | 16.77% |