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 | 36.990 | 37.120 | -0.430 | -1.15% | 36.520 | 38.660 | 50849 | 19085 | 6.00% |
| 2024-11-20 | 36.010 | 37.550 | 0.580 | 1.57% | 35.000 | 39.150 | 72461 | 26602 | 8.56% |
| 2024-11-19 | 34.010 | 36.970 | 2.760 | 8.07% | 31.030 | 37.430 | 76439 | 25750 | 9.03% |
| 2024-11-18 | 37.500 | 34.210 | -2.640 | -7.16% | 34.030 | 38.000 | 46948 | 16718 | 5.54% |
| 2024-11-15 | 37.580 | 36.850 | -0.540 | -1.44% | 36.340 | 38.390 | 46094 | 17280 | 5.44% |
| 2024-11-14 | 39.380 | 37.390 | -2.300 | -5.79% | 37.370 | 39.470 | 51699 | 19770 | 6.10% |
| 2024-11-13 | 39.390 | 39.690 | -2.210 | -5.27% | 36.830 | 40.400 | 88394 | 34383 | 10.44% |
| 2024-11-12 | 45.400 | 41.900 | -6.400 | -13.25% | 41.500 | 46.000 | 124833 | 54117 | 14.74% |
| 2024-11-11 | 45.000 | 48.300 | 7.180 | 17.46% | 43.500 | 49.790 | 167587 | 79093 | 19.79% |
| 2024-11-08 | 41.100 | 41.120 | 0.720 | 1.78% | 40.200 | 43.000 | 88267 | 36640 | 10.42% |
| 2024-11-07 | 37.250 | 40.400 | 1.800 | 4.66% | 36.800 | 41.000 | 92030 | 35870 | 10.87% |
| 2024-11-06 | 39.020 | 38.600 | -0.620 | -1.58% | 38.180 | 41.220 | 93044 | 36865 | 10.99% |
| 2024-11-05 | 37.600 | 39.220 | 1.620 | 4.31% | 36.200 | 40.000 | 99171 | 38470 | 11.71% |
| 2024-11-04 | 37.130 | 37.600 | 0.100 | 0.27% | 36.010 | 38.850 | 61680 | 22934 | 7.28% |
| 2024-11-01 | 42.970 | 37.500 | -5.300 | -12.38% | 34.700 | 42.990 | 104803 | 40351 | 12.37% |
| 2024-10-31 | 44.500 | 42.800 | -1.990 | -4.44% | 41.680 | 46.650 | 120683 | 52941 | 14.25% |
| 2024-10-30 | 42.690 | 44.790 | 0.590 | 1.33% | 40.970 | 46.000 | 119862 | 52270 | 14.15% |
| 2024-10-29 | 42.460 | 44.200 | 0.990 | 2.29% | 41.770 | 45.890 | 145972 | 64060 | 17.24% |
| 2024-10-28 | 41.000 | 43.210 | 1.200 | 2.86% | 40.060 | 44.290 | 128019 | 54343 | 15.12% |
| 2024-10-25 | 45.400 | 42.010 | -4.600 | -9.87% | 41.100 | 49.200 | 186782 | 84645 | 22.05% |
| 2024-10-24 | 49.000 | 46.610 | -5.970 | -11.35% | 46.610 | 52.580 | 168023 | 83110 | 19.84% |
| 2024-10-23 | 47.000 | 52.580 | 3.090 | 6.24% | 44.510 | 52.580 | 211400 | 101001 | 24.96% |
| 2024-10-22 | 63.000 | 49.490 | -0.670 | -1.34% | 49.490 | 65.200 | 282716 | 169292 | 33.38% |
| 2024-10-21 | 50.160 | 50.160 | 11.570 | 29.98% | 50.160 | 50.160 | 4352 | 2182 | 0.51% |
| 2024-10-18 | 35.990 | 38.590 | 8.900 | 29.98% | 34.430 | 38.590 | 106018 | 39297 | 12.52% |
| 2024-10-17 | 25.130 | 29.690 | 6.850 | 29.99% | 24.220 | 29.690 | 170403 | 47518 | 20.12% |
| 2024-10-16 | 17.600 | 22.840 | 5.270 | 29.99% | 17.200 | 22.840 | 181876 | 36961 | 21.48% |
| 2024-10-15 | 15.600 | 17.570 | 1.160 | 7.07% | 15.000 | 18.000 | 156715 | 25412 | 18.50% |
| 2024-10-14 | 14.500 | 16.410 | 2.650 | 19.26% | 13.900 | 17.850 | 191866 | 29878 | 22.66% |
| 2024-10-11 | 11.600 | 13.760 | 3.170 | 29.93% | 11.190 | 13.760 | 146507 | 18969 | 17.30% |
| 2024-10-10 | 11.000 | 10.590 | -0.070 | -0.66% | 10.510 | 11.660 | 33729 | 3747 | 3.98% |
| 2024-10-09 | 11.800 | 10.660 | -2.240 | -17.36% | 10.660 | 12.200 | 44387 | 5096 | 5.24% |
| 2024-10-08 | 13.680 | 12.900 | 2.060 | 19.00% | 11.220 | 13.680 | 70434 | 8796 | 8.32% |
| 2024-09-30 | 9.510 | 10.840 | 1.710 | 18.73% | 9.510 | 11.370 | 33067 | 3486 | 3.90% |
| 2024-09-27 | 8.530 | 9.130 | 0.680 | 8.05% | 8.520 | 9.230 | 12087 | 1078 | 1.43% |
| 2024-09-26 | 8.290 | 8.450 | 0.160 | 1.93% | 8.220 | 8.550 | 4981 | 417 | 0.59% |
| 2024-09-25 | 8.240 | 8.290 | 0.130 | 1.59% | 8.150 | 8.470 | 7198 | 598 | 0.85% |
| 2024-09-24 | 7.990 | 8.160 | 0.200 | 2.51% | 7.900 | 8.200 | 3688 | 298 | 0.44% |
| 2024-09-23 | 7.980 | 7.960 | -0.020 | -0.25% | 7.930 | 8.090 | 1715 | 136 | 0.20% |
| 2024-09-20 | 7.970 | 7.980 | -0.030 | -0.37% | 7.920 | 8.060 | 1164 | 92 | 0.14% |
| 2024-09-19 | 8.050 | 8.010 | 0.060 | 0.75% | 7.950 | 8.140 | 1893 | 152 | 0.22% |
| 2024-09-18 | 8.100 | 7.950 | -0.150 | -1.85% | 7.880 | 8.150 | 3002 | 240 | 0.35% |
| 2024-09-13 | 7.950 | 8.100 | 0.120 | 1.50% | 7.800 | 8.280 | 3068 | 246 | 0.36% |
| 2024-09-12 | 8.060 | 7.980 | -0.100 | -1.24% | 7.950 | 8.150 | 1545 | 124 | 0.18% |
| 2024-09-11 | 8.070 | 8.080 | -0.030 | -0.37% | 8.020 | 8.130 | 1203 | 97 | 0.14% |
| 2024-09-10 | 8.030 | 8.110 | 0.060 | 0.75% | 7.840 | 8.200 | 2807 | 224 | 0.33% |
| 2024-09-09 | 8.330 | 8.050 | -0.290 | -3.48% | 7.930 | 8.340 | 5470 | 440 | 0.65% |
| 2024-09-06 | 8.510 | 8.340 | -0.240 | -2.80% | 8.300 | 8.540 | 2496 | 209 | 0.29% |
| 2024-09-05 | 8.490 | 8.580 | 0.090 | 1.06% | 8.420 | 8.610 | 2951 | 250 | 0.35% |
| 2024-09-04 | 8.650 | 8.490 | -0.250 | -2.86% | 8.480 | 8.650 | 3392 | 289 | 0.40% |
| 2024-09-03 | 8.810 | 8.740 | -0.070 | -0.79% | 8.620 | 8.860 | 4590 | 400 | 0.54% |
| 2024-09-02 | 9.010 | 8.810 | -0.100 | -1.12% | 8.780 | 9.040 | 1999 | 178 | 0.24% |
| 2024-08-30 | 8.830 | 8.910 | 0.090 | 1.02% | 8.750 | 9.090 | 3603 | 324 | 0.43% |
| 2024-08-29 | 8.980 | 8.820 | -0.180 | -2.00% | 8.670 | 9.050 | 5767 | 509 | 0.68% |
| 2024-08-28 | 8.720 | 9.000 | 0.200 | 2.27% | 8.720 | 9.160 | 3648 | 328 | 0.43% |
| 2024-08-27 | 8.670 | 8.800 | 0.190 | 2.21% | 8.640 | 9.000 | 5313 | 471 | 0.63% |
| 2024-08-26 | 8.440 | 8.610 | 0.030 | 0.35% | 8.430 | 8.780 | 2150 | 185 | 0.25% |
| 2024-08-23 | 8.610 | 8.580 | -0.020 | -0.23% | 8.500 | 8.670 | 1565 | 134 | 0.18% |
| 2024-08-22 | 8.720 | 8.600 | -0.150 | -1.71% | 8.590 | 8.790 | 2565 | 222 | 0.30% |
| 2024-08-21 | 8.880 | 8.750 | -0.060 | -0.68% | 8.740 | 8.880 | 1850 | 162 | 0.22% |
| 2024-08-20 | 8.800 | 8.810 | -0.030 | -0.34% | 8.800 | 9.050 | 2145 | 191 | 0.25% |
| 2024-08-19 | 8.990 | 8.840 | -0.200 | -2.21% | 8.840 | 9.000 | 3971 | 354 | 0.47% |
| 2024-08-16 | 8.900 | 9.040 | 0.080 | 0.89% | 8.900 | 9.110 | 2205 | 198 | 0.26% |
| 2024-08-15 | 8.930 | 8.960 | -0.010 | -0.11% | 8.810 | 9.120 | 2752 | 247 | 0.32% |
| 2024-08-14 | 9.040 | 8.970 | -0.130 | -1.43% | 8.950 | 9.090 | 2507 | 225 | 0.30% |
| 2024-08-13 | 8.930 | 9.100 | 0.090 | 1.00% | 8.930 | 9.170 | 1299 | 117 | 0.15% |