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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 33.980 | 34.350 | 0.190 | 0.56% | 33.900 | 34.950 | 18312 | 6284 | 7.47% |
| 2024-12-02 | 33.100 | 34.160 | 0.830 | 2.49% | 33.020 | 34.430 | 16712 | 5676 | 6.82% |
| 2024-11-29 | 32.970 | 33.330 | 0.310 | 0.94% | 31.600 | 33.730 | 19999 | 6552 | 8.16% |
| 2024-11-28 | 33.470 | 33.020 | -0.410 | -1.23% | 33.020 | 34.440 | 15651 | 5293 | 6.39% |
| 2024-11-27 | 33.480 | 33.430 | 0.130 | 0.39% | 30.910 | 33.480 | 19543 | 6273 | 7.98% |
| 2024-11-26 | 35.450 | 33.300 | -2.060 | -5.83% | 33.300 | 35.590 | 21723 | 7427 | 8.87% |
| 2024-11-25 | 37.400 | 35.360 | -1.400 | -3.81% | 34.500 | 37.400 | 19614 | 6942 | 8.01% |
| 2024-11-22 | 38.920 | 36.760 | -1.720 | -4.47% | 36.660 | 38.940 | 27589 | 10410 | 11.26% |
| 2024-11-21 | 37.280 | 38.480 | 0.300 | 0.79% | 36.700 | 38.790 | 36049 | 13692 | 14.71% |
| 2024-11-20 | 36.400 | 38.180 | 0.290 | 0.77% | 36.000 | 38.460 | 40247 | 15059 | 16.43% |
| 2024-11-19 | 38.500 | 37.890 | 2.690 | 7.64% | 35.700 | 39.000 | 45651 | 17184 | 18.63% |
| 2024-11-18 | 38.140 | 35.200 | -2.400 | -6.38% | 35.020 | 38.610 | 31978 | 11641 | 13.05% |
| 2024-11-15 | 36.360 | 37.600 | 1.420 | 3.92% | 35.200 | 38.770 | 46080 | 17222 | 18.81% |
| 2024-11-14 | 37.930 | 36.180 | -2.320 | -6.03% | 36.070 | 38.470 | 26954 | 10013 | 11.00% |
| 2024-11-13 | 39.870 | 38.500 | -1.380 | -3.46% | 36.900 | 39.870 | 36479 | 13902 | 14.89% |
| 2024-11-12 | 39.930 | 39.880 | 0.500 | 1.27% | 38.000 | 41.350 | 47217 | 18675 | 19.27% |
| 2024-11-11 | 37.550 | 39.380 | 1.530 | 4.04% | 35.800 | 39.430 | 50157 | 19041 | 20.47% |
| 2024-11-08 | 37.250 | 37.850 | 0.970 | 2.63% | 37.190 | 39.530 | 51779 | 19768 | 21.13% |
| 2024-11-07 | 36.000 | 36.880 | 0.380 | 1.04% | 34.860 | 37.500 | 45492 | 16585 | 18.57% |
| 2024-11-06 | 37.410 | 36.500 | 0.320 | 0.88% | 35.500 | 38.380 | 53292 | 19707 | 21.75% |
| 2024-11-05 | 33.130 | 36.180 | 3.040 | 9.17% | 33.130 | 36.800 | 49350 | 17560 | 20.14% |
| 2024-11-04 | 32.670 | 33.140 | 1.770 | 5.64% | 32.010 | 33.300 | 27969 | 9168 | 11.42% |
| 2024-11-01 | 35.970 | 31.370 | -5.390 | -14.66% | 31.080 | 36.490 | 47078 | 15709 | 19.21% |
| 2024-10-31 | 36.010 | 36.760 | -3.140 | -7.87% | 35.150 | 38.380 | 79321 | 28980 | 32.37% |
| 2024-10-30 | 39.990 | 39.900 | 5.410 | 15.69% | 37.920 | 44.830 | 104591 | 43570 | 42.69% |
| 2024-10-29 | 32.700 | 34.490 | 2.450 | 7.65% | 31.710 | 34.980 | 50096 | 16901 | 20.45% |
| 2024-10-28 | 32.090 | 32.040 | -0.470 | -1.45% | 30.000 | 32.940 | 41739 | 13079 | 17.04% |
| 2024-10-25 | 34.510 | 32.510 | -1.680 | -4.91% | 32.500 | 36.680 | 62081 | 21735 | 25.34% |
| 2024-10-24 | 34.800 | 34.190 | 0.140 | 0.41% | 32.510 | 35.680 | 47951 | 16344 | 19.57% |
| 2024-10-23 | 33.180 | 34.050 | 0.900 | 2.71% | 32.000 | 35.840 | 44988 | 15457 | 18.36% |
| 2024-10-22 | 37.900 | 33.150 | -7.380 | -18.21% | 32.960 | 39.390 | 82403 | 29553 | 33.63% |
| 2024-10-21 | 32.870 | 40.530 | 8.430 | 26.26% | 32.870 | 40.590 | 91721 | 34017 | 37.44% |
| 2024-10-18 | 30.040 | 32.100 | 2.730 | 9.30% | 28.580 | 34.330 | 84923 | 26867 | 34.66% |
| 2024-10-17 | 27.440 | 29.370 | 2.170 | 7.98% | 27.440 | 34.400 | 88723 | 26881 | 36.21% |
| 2024-10-16 | 25.500 | 27.200 | 0.600 | 2.26% | 25.010 | 28.090 | 45169 | 12147 | 18.44% |
| 2024-10-15 | 25.860 | 26.600 | -0.040 | -0.15% | 25.220 | 31.390 | 76668 | 21663 | 31.29% |
| 2024-10-14 | 23.000 | 26.640 | 2.640 | 11.00% | 22.880 | 26.640 | 62306 | 15412 | 25.43% |
| 2024-10-11 | 26.010 | 24.000 | -1.970 | -7.59% | 23.230 | 26.640 | 46291 | 11334 | 18.89% |
| 2024-10-10 | 26.020 | 25.970 | -0.910 | -3.39% | 23.370 | 29.800 | 73454 | 19961 | 29.98% |
| 2024-10-09 | 24.800 | 26.880 | 2.080 | 8.39% | 22.900 | 31.920 | 99924 | 27557 | 40.78% |
| 2024-10-08 | 24.800 | 24.800 | 5.720 | 29.98% | 22.900 | 24.800 | 88370 | 21271 | 36.07% |
| 2024-09-30 | 16.200 | 19.080 | 3.930 | 25.94% | 15.600 | 19.500 | 74439 | 12986 | 30.38% |
| 2024-09-27 | 14.280 | 15.150 | 0.970 | 6.84% | 14.220 | 15.650 | 46849 | 6992 | 19.12% |
| 2024-09-26 | 13.850 | 14.180 | 0.330 | 2.38% | 13.620 | 14.220 | 22238 | 3093 | 9.08% |
| 2024-09-25 | 14.120 | 13.850 | -0.150 | -1.07% | 13.810 | 14.270 | 28653 | 4028 | 11.69% |
| 2024-09-24 | 13.780 | 14.000 | 0.230 | 1.67% | 13.480 | 14.170 | 24165 | 3333 | 9.86% |
| 2024-09-23 | 13.130 | 13.770 | 0.390 | 2.91% | 13.130 | 13.960 | 21131 | 2896 | 8.62% |
| 2024-09-20 | 13.570 | 13.380 | 0.270 | 2.06% | 13.170 | 13.570 | 13659 | 1818 | 5.57% |
| 2024-09-19 | 13.030 | 13.110 | 0.210 | 1.63% | 12.890 | 13.260 | 8442 | 1106 | 3.45% |
| 2024-09-18 | 13.210 | 12.900 | -0.280 | -2.12% | 12.790 | 13.210 | 9827 | 1270 | 4.01% |
| 2024-09-13 | 12.990 | 13.180 | 0.080 | 0.61% | 12.980 | 13.580 | 14595 | 1928 | 5.96% |
| 2024-09-12 | 13.290 | 13.100 | -0.230 | -1.73% | 13.050 | 13.440 | 9146 | 1208 | 3.73% |
| 2024-09-11 | 13.420 | 13.330 | -0.190 | -1.41% | 13.260 | 13.620 | 7801 | 1046 | 3.18% |
| 2024-09-10 | 13.410 | 13.520 | 0.060 | 0.45% | 13.210 | 13.620 | 8411 | 1131 | 3.43% |
| 2024-09-09 | 13.210 | 13.460 | 0.060 | 0.45% | 13.180 | 13.470 | 9900 | 1320 | 4.04% |
| 2024-09-06 | 13.750 | 13.400 | -0.330 | -2.40% | 13.130 | 13.750 | 18284 | 2444 | 7.46% |
| 2024-09-05 | 13.700 | 13.730 | 0.040 | 0.29% | 13.600 | 13.890 | 12319 | 1688 | 5.03% |
| 2024-09-04 | 14.040 | 13.690 | -0.620 | -4.33% | 13.570 | 14.300 | 23588 | 3252 | 9.63% |
| 2024-09-03 | 13.880 | 14.310 | 0.300 | 2.14% | 13.800 | 14.480 | 25072 | 3575 | 10.23% |
| 2024-09-02 | 14.500 | 14.010 | -0.770 | -5.21% | 14.000 | 14.790 | 39504 | 5655 | 16.12% |
| 2024-08-30 | 14.300 | 14.780 | 0.710 | 5.05% | 14.100 | 15.960 | 69362 | 10420 | 28.31% |
| 2024-08-29 | 13.700 | 14.070 | 0.380 | 2.78% | 13.450 | 14.190 | 32408 | 4503 | 13.23% |
| 2024-08-28 | 13.270 | 13.690 | 0.040 | 0.29% | 13.210 | 13.820 | 15638 | 2125 | 6.38% |
| 2024-08-27 | 13.750 | 13.650 | -0.330 | -2.36% | 13.450 | 14.360 | 23442 | 3238 | 9.57% |
| 2024-08-26 | 13.490 | 13.980 | 0.490 | 3.63% | 13.470 | 14.200 | 22694 | 3148 | 9.26% |