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 | 39.820 | 41.100 | 1.370 | 3.45% | 38.660 | 41.710 | 39832 | 16065 | 10.76% |
| 2024-11-20 | 38.050 | 39.730 | 1.200 | 3.11% | 37.210 | 40.990 | 32282 | 12685 | 8.72% |
| 2024-11-19 | 38.130 | 38.530 | 0.330 | 0.86% | 34.000 | 39.880 | 38079 | 14169 | 10.28% |
| 2024-11-18 | 42.850 | 38.200 | -4.860 | -11.29% | 37.550 | 43.800 | 36260 | 14624 | 9.79% |
| 2024-11-15 | 42.980 | 43.060 | -0.200 | -0.46% | 42.300 | 45.000 | 34139 | 14859 | 9.22% |
| 2024-11-14 | 45.010 | 43.260 | -4.040 | -8.54% | 43.080 | 46.260 | 46872 | 21033 | 12.66% |
| 2024-11-13 | 42.200 | 47.300 | 3.870 | 8.91% | 39.840 | 53.000 | 81467 | 37481 | 22.00% |
| 2024-11-12 | 47.200 | 43.430 | -3.950 | -8.34% | 42.200 | 47.200 | 50280 | 22265 | 13.58% |
| 2024-11-11 | 43.400 | 47.380 | 4.880 | 11.48% | 42.530 | 48.180 | 69012 | 31286 | 18.64% |
| 2024-11-08 | 43.270 | 42.500 | 1.090 | 2.63% | 41.510 | 44.900 | 49313 | 21214 | 13.32% |
| 2024-11-07 | 40.700 | 41.410 | 0.760 | 1.87% | 39.000 | 42.980 | 49621 | 20540 | 13.40% |
| 2024-11-06 | 39.130 | 40.650 | 1.350 | 3.44% | 39.130 | 42.820 | 62183 | 25454 | 16.79% |
| 2024-11-05 | 35.870 | 39.300 | 3.950 | 11.17% | 35.870 | 40.100 | 55394 | 21266 | 14.96% |
| 2024-11-04 | 33.180 | 35.350 | 1.140 | 3.33% | 33.150 | 35.880 | 32457 | 11300 | 8.76% |
| 2024-11-01 | 40.170 | 34.210 | -6.660 | -16.30% | 34.080 | 41.990 | 53326 | 19970 | 14.40% |
| 2024-10-31 | 43.500 | 40.870 | -1.910 | -4.46% | 38.690 | 43.860 | 61136 | 24987 | 16.51% |
| 2024-10-30 | 42.030 | 42.780 | -0.720 | -1.66% | 41.550 | 44.930 | 45562 | 19486 | 12.30% |
| 2024-10-29 | 43.000 | 43.500 | 1.160 | 2.74% | 41.750 | 45.700 | 63075 | 27843 | 17.03% |
| 2024-10-28 | 43.500 | 42.340 | -1.960 | -4.42% | 40.800 | 43.980 | 64506 | 27058 | 17.42% |
| 2024-10-25 | 49.990 | 44.300 | -5.690 | -11.38% | 43.800 | 51.970 | 105538 | 50899 | 28.50% |
| 2024-10-24 | 46.460 | 49.990 | 2.350 | 4.93% | 45.000 | 55.740 | 110554 | 55334 | 29.85% |
| 2024-10-23 | 45.110 | 47.640 | -2.450 | -4.89% | 45.100 | 52.000 | 97114 | 46754 | 26.22% |
| 2024-10-22 | 45.610 | 50.090 | 1.890 | 3.92% | 41.000 | 60.000 | 150812 | 75254 | 40.72% |
| 2024-10-21 | 41.000 | 48.200 | 11.120 | 29.99% | 40.080 | 48.200 | 94834 | 42994 | 25.61% |
| 2024-10-18 | 30.000 | 37.080 | 8.550 | 29.97% | 28.650 | 37.080 | 118927 | 39507 | 32.11% |
| 2024-10-17 | 27.090 | 28.530 | 2.170 | 8.23% | 27.030 | 31.720 | 101409 | 29562 | 27.38% |
| 2024-10-16 | 24.340 | 26.360 | 0.590 | 2.29% | 24.260 | 27.190 | 56797 | 14858 | 15.34% |
| 2024-10-15 | 27.000 | 25.770 | -1.190 | -4.41% | 25.600 | 30.330 | 83736 | 23384 | 22.61% |
| 2024-10-14 | 22.830 | 26.960 | 2.970 | 12.38% | 22.600 | 27.080 | 72322 | 18115 | 19.53% |
| 2024-10-11 | 23.000 | 23.990 | -0.270 | -1.11% | 22.580 | 25.880 | 58704 | 14133 | 15.85% |
| 2024-10-10 | 27.000 | 24.260 | -3.290 | -11.94% | 23.200 | 29.500 | 73046 | 18818 | 19.72% |
| 2024-10-09 | 23.000 | 27.550 | 1.650 | 6.37% | 23.000 | 33.180 | 120278 | 34502 | 32.48% |
| 2024-10-08 | 25.900 | 25.900 | 5.970 | 29.95% | 24.010 | 25.900 | 84639 | 21715 | 22.86% |
| 2024-09-30 | 16.310 | 19.930 | 4.330 | 27.76% | 16.000 | 19.990 | 82839 | 14946 | 22.37% |
| 2024-09-27 | 14.060 | 15.600 | 1.710 | 12.31% | 14.060 | 16.000 | 59663 | 8968 | 16.11% |
| 2024-09-26 | 13.680 | 13.890 | 0.040 | 0.29% | 13.500 | 13.940 | 33758 | 4636 | 9.12% |
| 2024-09-25 | 13.740 | 13.850 | 0.030 | 0.22% | 13.660 | 14.250 | 39982 | 5559 | 10.80% |
| 2024-09-24 | 13.300 | 13.820 | 0.180 | 1.32% | 12.810 | 13.880 | 43922 | 5871 | 11.86% |
| 2024-09-23 | 13.300 | 13.640 | -0.070 | -0.51% | 13.210 | 14.000 | 32834 | 4437 | 8.87% |
| 2024-09-20 | 13.480 | 13.710 | 0.160 | 1.18% | 13.300 | 14.290 | 39304 | 5455 | 10.61% |
| 2024-09-19 | 13.290 | 13.550 | -0.110 | -0.81% | 13.110 | 13.800 | 28613 | 3856 | 7.73% |
| 2024-09-18 | 13.900 | 13.660 | 0.280 | 2.09% | 13.560 | 14.600 | 41250 | 5779 | 11.14% |
| 2024-09-13 | 12.960 | 13.380 | 0.010 | 0.07% | 12.700 | 13.770 | 37654 | 5004 | 10.17% |
| 2024-09-12 | 13.910 | 13.370 | -0.490 | -3.54% | 13.310 | 14.090 | 27624 | 3777 | 7.46% |
| 2024-09-11 | 14.500 | 13.860 | -0.740 | -5.07% | 13.700 | 14.770 | 32515 | 4579 | 8.78% |
| 2024-09-10 | 13.760 | 14.600 | 0.700 | 5.04% | 13.480 | 14.600 | 39168 | 5496 | 10.58% |
| 2024-09-09 | 14.300 | 13.900 | -0.500 | -3.47% | 13.690 | 15.190 | 37408 | 5315 | 10.10% |
| 2024-09-06 | 15.010 | 14.400 | -0.840 | -5.51% | 14.140 | 15.090 | 44084 | 6393 | 11.90% |
| 2024-09-05 | 15.250 | 15.240 | 0.280 | 1.87% | 15.100 | 16.500 | 56289 | 8872 | 15.20% |
| 2024-09-04 | 15.690 | 14.960 | -0.750 | -4.77% | 14.730 | 15.830 | 39475 | 5960 | 10.66% |
| 2024-09-03 | 15.750 | 15.710 | -0.270 | -1.69% | 15.430 | 16.230 | 43306 | 6849 | 11.69% |
| 2024-09-02 | 16.700 | 15.980 | -1.600 | -9.10% | 15.880 | 16.700 | 73858 | 11995 | 19.94% |
| 2024-08-30 | 14.780 | 17.580 | 3.010 | 20.66% | 14.650 | 18.300 | 96159 | 16015 | 25.97% |
| 2024-08-29 | 15.760 | 14.570 | -1.420 | -8.88% | 14.400 | 15.900 | 67823 | 10176 | 18.31% |
| 2024-08-28 | 15.890 | 15.990 | -0.370 | -2.26% | 15.150 | 16.890 | 66212 | 10473 | 17.88% |
| 2024-08-27 | 16.880 | 16.360 | -0.830 | -4.83% | 15.520 | 17.820 | 67421 | 11223 | 18.21% |
| 2024-08-26 | 17.800 | 17.190 | -0.110 | -0.64% | 16.400 | 18.600 | 95539 | 16617 | 25.80% |
| 2024-08-23 | 13.120 | 17.300 | 3.990 | 29.98% | 13.100 | 17.300 | 108533 | 16875 | 29.31% |
| 2024-08-22 | 13.770 | 13.310 | -0.880 | -6.20% | 13.010 | 15.080 | 62374 | 8702 | 16.84% |
| 2024-08-21 | 13.130 | 14.190 | 0.760 | 5.66% | 13.080 | 15.980 | 74324 | 10915 | 20.07% |
| 2024-08-20 | 12.010 | 13.430 | -0.450 | -3.24% | 12.010 | 14.720 | 62287 | 8308 | 16.82% |
| 2024-08-19 | 13.880 | 13.880 | 1.670 | 13.68% | 13.180 | 15.600 | 78028 | 11238 | 21.07% |
| 2024-08-16 | 10.720 | 12.210 | 1.570 | 14.76% | 10.630 | 13.560 | 63017 | 7689 | 17.02% |
| 2024-08-15 | 10.520 | 10.640 | 0.070 | 0.66% | 10.430 | 10.820 | 7849 | 832 | 2.12% |
| 2024-08-14 | 10.840 | 10.570 | -0.400 | -3.65% | 10.510 | 11.090 | 9085 | 977 | 2.45% |
| 2024-08-13 | 11.060 | 10.970 | -0.130 | -1.17% | 10.770 | 11.220 | 9250 | 1014 | 2.50% |