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 | 50.000 | 56.300 | 4.410 | 8.50% | 49.300 | 63.990 | 39143 | 21972 | 22.21% |
| 2024-11-20 | 48.000 | 51.890 | 1.890 | 3.78% | 47.010 | 57.000 | 38994 | 20523 | 22.13% |
| 2024-11-19 | 50.000 | 50.000 | -3.380 | -6.33% | 43.400 | 51.200 | 39862 | 18881 | 22.62% |
| 2024-11-18 | 57.730 | 53.380 | -4.740 | -8.16% | 51.000 | 58.690 | 51488 | 28051 | 29.22% |
| 2024-11-15 | 44.810 | 58.120 | 13.410 | 29.99% | 44.710 | 58.120 | 66255 | 35547 | 37.59% |
| 2024-11-14 | 47.000 | 44.710 | -6.990 | -13.52% | 44.710 | 49.880 | 44379 | 20964 | 25.18% |
| 2024-11-13 | 39.030 | 51.700 | 11.930 | 30.00% | 39.000 | 51.700 | 53691 | 25196 | 30.46% |
| 2024-11-12 | 42.000 | 39.770 | -1.210 | -2.95% | 38.630 | 43.790 | 19648 | 8127 | 11.15% |
| 2024-11-11 | 41.010 | 40.980 | -1.050 | -2.50% | 38.680 | 41.610 | 22855 | 9182 | 12.97% |
| 2024-11-08 | 41.500 | 42.030 | -2.440 | -5.49% | 41.400 | 45.600 | 31176 | 13475 | 17.69% |
| 2024-11-07 | 49.000 | 44.470 | -3.780 | -7.83% | 42.220 | 53.600 | 50740 | 23788 | 28.79% |
| 2024-11-06 | 37.930 | 48.250 | 11.130 | 29.98% | 37.520 | 48.250 | 53851 | 25075 | 30.56% |
| 2024-11-05 | 33.610 | 37.120 | 4.390 | 13.41% | 33.220 | 37.800 | 20592 | 7346 | 11.68% |
| 2024-11-04 | 30.300 | 32.730 | 2.620 | 8.70% | 30.080 | 32.940 | 11592 | 3694 | 6.58% |
| 2024-11-01 | 33.000 | 30.110 | -3.340 | -9.99% | 29.980 | 33.360 | 13306 | 4158 | 7.55% |
| 2024-10-31 | 36.000 | 33.450 | -2.290 | -6.41% | 32.750 | 36.000 | 18752 | 6369 | 10.64% |
| 2024-10-30 | 36.510 | 35.740 | -0.770 | -2.11% | 33.690 | 38.300 | 19682 | 7046 | 11.17% |
| 2024-10-29 | 36.200 | 36.510 | 1.420 | 4.05% | 34.060 | 37.660 | 26359 | 9527 | 14.96% |
| 2024-10-28 | 33.000 | 35.090 | 2.510 | 7.70% | 32.010 | 35.490 | 21893 | 7454 | 12.42% |
| 2024-10-25 | 33.070 | 32.580 | -0.430 | -1.30% | 31.850 | 37.580 | 31035 | 10667 | 17.61% |
| 2024-10-24 | 31.000 | 33.010 | 1.080 | 3.38% | 30.330 | 33.660 | 22711 | 7234 | 12.89% |
| 2024-10-23 | 31.180 | 31.930 | 0.030 | 0.09% | 31.180 | 34.290 | 23164 | 7563 | 13.14% |
| 2024-10-22 | 33.200 | 31.900 | -1.710 | -5.09% | 31.210 | 37.680 | 37487 | 12829 | 21.27% |
| 2024-10-21 | 30.870 | 33.610 | 4.270 | 14.55% | 30.200 | 34.390 | 31861 | 10240 | 18.08% |
| 2024-10-18 | 27.300 | 29.340 | 2.040 | 7.47% | 26.410 | 29.800 | 26222 | 7437 | 14.88% |
| 2024-10-17 | 27.200 | 27.300 | 0.890 | 3.37% | 26.440 | 29.200 | 24849 | 6882 | 14.10% |
| 2024-10-16 | 25.150 | 26.410 | 0.430 | 1.66% | 24.500 | 26.780 | 10401 | 2670 | 5.90% |
| 2024-10-15 | 24.400 | 25.980 | 1.250 | 5.05% | 24.320 | 28.810 | 18741 | 5121 | 10.63% |
| 2024-10-14 | 22.990 | 24.730 | 1.820 | 7.94% | 22.930 | 24.970 | 7556 | 1831 | 4.29% |
| 2024-10-11 | 25.700 | 22.910 | -2.760 | -10.75% | 22.400 | 25.700 | 6833 | 1613 | 3.88% |
| 2024-10-10 | 25.700 | 25.670 | -0.390 | -1.50% | 25.500 | 27.360 | 8768 | 2299 | 4.98% |
| 2024-10-09 | 28.180 | 26.060 | -4.710 | -15.31% | 25.310 | 28.700 | 12920 | 3518 | 7.33% |
| 2024-10-08 | 31.120 | 30.770 | 5.480 | 21.67% | 26.600 | 32.000 | 18327 | 5449 | 10.40% |
| 2024-09-30 | 24.000 | 25.290 | 3.790 | 17.63% | 22.500 | 25.590 | 15093 | 3659 | 8.56% |
| 2024-09-27 | 20.090 | 21.500 | 1.620 | 8.15% | 20.090 | 22.080 | 5556 | 1175 | 3.15% |
| 2024-09-26 | 19.370 | 19.880 | 0.260 | 1.33% | 19.210 | 19.970 | 2138 | 419 | 1.21% |
| 2024-09-25 | 19.250 | 19.620 | 0.450 | 2.35% | 19.190 | 20.410 | 2512 | 496 | 1.43% |
| 2024-09-24 | 18.620 | 19.170 | 0.470 | 2.51% | 18.600 | 19.180 | 986 | 186 | 0.56% |
| 2024-09-23 | 19.070 | 18.700 | -0.240 | -1.27% | 18.600 | 19.070 | 904 | 169 | 0.51% |
| 2024-09-20 | 18.870 | 18.940 | 0.100 | 0.53% | 18.680 | 19.300 | 1069 | 202 | 0.61% |
| 2024-09-19 | 18.480 | 18.840 | 0.340 | 1.84% | 18.480 | 19.010 | 612 | 114 | 0.35% |
| 2024-09-18 | 18.710 | 18.500 | -0.320 | -1.70% | 18.320 | 18.710 | 416 | 76 | 0.24% |
| 2024-09-13 | 18.760 | 18.820 | 0.150 | 0.80% | 18.300 | 19.060 | 816 | 153 | 0.46% |
| 2024-09-12 | 18.830 | 18.670 | -0.140 | -0.74% | 18.660 | 18.880 | 269 | 50 | 0.15% |
| 2024-09-11 | 18.590 | 18.810 | 0.220 | 1.18% | 18.430 | 18.850 | 551 | 102 | 0.31% |
| 2024-09-10 | 18.520 | 18.590 | 0.230 | 1.25% | 18.200 | 18.750 | 648 | 119 | 0.37% |
| 2024-09-09 | 18.510 | 18.360 | -0.180 | -0.97% | 18.300 | 18.590 | 370 | 68 | 0.21% |
| 2024-09-06 | 18.710 | 18.540 | -0.490 | -2.57% | 18.500 | 18.910 | 974 | 182 | 0.55% |
| 2024-09-05 | 18.840 | 19.030 | 0.350 | 1.87% | 18.640 | 19.070 | 862 | 162 | 0.49% |
| 2024-09-04 | 19.050 | 18.680 | -0.310 | -1.63% | 18.540 | 19.050 | 670 | 125 | 0.38% |
| 2024-09-03 | 18.900 | 18.990 | 0.170 | 0.90% | 18.820 | 19.210 | 595 | 113 | 0.34% |
| 2024-09-02 | 19.280 | 18.820 | -0.480 | -2.49% | 18.700 | 19.750 | 886 | 168 | 0.50% |
| 2024-08-30 | 18.630 | 19.300 | 0.550 | 2.93% | 18.610 | 19.480 | 1462 | 281 | 0.83% |
| 2024-08-29 | 18.230 | 18.750 | 0.330 | 1.79% | 18.210 | 18.930 | 667 | 124 | 0.38% |
| 2024-08-28 | 18.410 | 18.420 | 0.020 | 0.11% | 18.040 | 18.600 | 756 | 138 | 0.43% |
| 2024-08-27 | 18.660 | 18.400 | -0.390 | -2.08% | 18.400 | 18.780 | 407 | 75 | 0.23% |
| 2024-08-26 | 18.960 | 18.790 | -0.060 | -0.32% | 18.630 | 18.960 | 558 | 104 | 0.32% |
| 2024-08-23 | 18.150 | 18.850 | 0.690 | 3.80% | 18.010 | 18.870 | 1519 | 282 | 0.86% |
| 2024-08-22 | 18.860 | 18.160 | -0.690 | -3.66% | 18.130 | 18.930 | 1482 | 273 | 0.84% |
| 2024-08-21 | 19.510 | 18.850 | -0.700 | -3.58% | 18.700 | 19.580 | 2034 | 387 | 1.15% |
| 2024-08-20 | 19.490 | 19.550 | 0.080 | 0.41% | 19.300 | 19.940 | 1718 | 337 | 0.97% |
| 2024-08-19 | 20.080 | 19.470 | -0.440 | -2.21% | 19.470 | 20.100 | 831 | 163 | 0.47% |
| 2024-08-16 | 19.680 | 19.910 | 0.150 | 0.76% | 19.600 | 20.010 | 833 | 165 | 0.47% |
| 2024-08-15 | 19.480 | 19.760 | 0.200 | 1.02% | 19.360 | 20.200 | 1357 | 269 | 1.29% |
| 2024-08-14 | 19.760 | 19.560 | -0.290 | -1.46% | 19.380 | 19.930 | 1181 | 231 | 1.12% |
| 2024-08-13 | 19.480 | 19.850 | 0.390 | 2.00% | 19.380 | 19.870 | 1262 | 248 | 1.20% |