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 | 36.740 | 37.580 | 0.840 | 2.29% | 35.400 | 37.970 | 26937 | 9954 | 9.22% |
| 2024-11-20 | 36.460 | 36.740 | 0.360 | 0.99% | 35.510 | 37.420 | 25200 | 9177 | 8.63% |
| 2024-11-19 | 35.500 | 36.380 | -0.470 | -1.28% | 31.600 | 37.580 | 37532 | 12949 | 12.85% |
| 2024-11-18 | 40.950 | 36.850 | -3.580 | -8.85% | 35.550 | 41.680 | 34026 | 13199 | 11.65% |
| 2024-11-15 | 38.800 | 40.430 | 1.610 | 4.15% | 37.490 | 41.980 | 52663 | 21142 | 18.03% |
| 2024-11-14 | 39.130 | 38.820 | -0.580 | -1.47% | 37.880 | 40.500 | 32193 | 12572 | 11.02% |
| 2024-11-13 | 37.700 | 39.400 | 1.550 | 4.10% | 35.420 | 39.790 | 38738 | 14568 | 13.26% |
| 2024-11-12 | 40.050 | 37.850 | -2.800 | -6.89% | 37.050 | 40.650 | 36820 | 14159 | 12.60% |
| 2024-11-11 | 43.500 | 40.650 | -1.100 | -2.63% | 39.770 | 43.980 | 43314 | 17699 | 14.83% |
| 2024-11-08 | 38.440 | 41.750 | 4.250 | 11.33% | 38.400 | 44.990 | 73859 | 30456 | 25.28% |
| 2024-11-07 | 38.850 | 37.500 | -2.330 | -5.85% | 36.710 | 39.420 | 50131 | 18914 | 17.16% |
| 2024-11-06 | 39.500 | 39.830 | 0.130 | 0.33% | 38.110 | 41.500 | 63251 | 25250 | 21.65% |
| 2024-11-05 | 37.640 | 39.700 | 1.900 | 5.03% | 36.550 | 40.170 | 62796 | 24463 | 21.49% |
| 2024-11-04 | 35.210 | 37.800 | 0.100 | 0.27% | 35.000 | 39.930 | 45669 | 17272 | 15.63% |
| 2024-11-01 | 43.050 | 37.700 | -9.380 | -19.92% | 35.010 | 45.800 | 66195 | 27671 | 22.66% |
| 2024-10-31 | 43.360 | 47.080 | 2.750 | 6.20% | 38.330 | 48.890 | 96931 | 41550 | 33.18% |
| 2024-10-30 | 42.000 | 44.330 | -0.310 | -0.69% | 42.000 | 49.770 | 88165 | 40829 | 30.18% |
| 2024-10-29 | 43.680 | 44.640 | 1.210 | 2.79% | 39.500 | 56.370 | 113442 | 53045 | 38.83% |
| 2024-10-28 | 33.000 | 43.430 | 10.020 | 29.99% | 30.500 | 43.430 | 114828 | 43051 | 39.30% |
| 2024-10-25 | 33.410 | 33.410 | 7.710 | 30.00% | 33.410 | 33.410 | 23842 | 7965 | 8.16% |
| 2024-10-24 | 19.810 | 25.700 | 5.930 | 29.99% | 19.200 | 25.700 | 83277 | 19334 | 28.50% |
| 2024-10-23 | 19.580 | 19.770 | 0.450 | 2.33% | 19.050 | 20.980 | 31612 | 6309 | 10.82% |
| 2024-10-22 | 21.980 | 19.320 | -3.360 | -14.81% | 19.200 | 21.980 | 55887 | 11434 | 19.13% |
| 2024-10-21 | 19.930 | 22.680 | 3.900 | 20.77% | 19.490 | 23.470 | 61437 | 13037 | 21.03% |
| 2024-10-18 | 17.060 | 18.780 | 1.280 | 7.31% | 17.050 | 19.470 | 51699 | 9619 | 17.70% |
| 2024-10-17 | 17.220 | 17.500 | 0.700 | 4.17% | 17.170 | 19.480 | 53299 | 9611 | 18.24% |
| 2024-10-16 | 15.710 | 16.800 | 0.630 | 3.90% | 15.610 | 16.940 | 25826 | 4260 | 8.84% |
| 2024-10-15 | 16.620 | 16.170 | -0.790 | -4.66% | 16.100 | 17.970 | 36707 | 6249 | 12.56% |
| 2024-10-14 | 15.400 | 16.960 | 1.750 | 11.51% | 15.060 | 17.280 | 34592 | 5592 | 11.84% |
| 2024-10-11 | 16.310 | 15.210 | -1.490 | -8.92% | 14.710 | 16.400 | 35609 | 5501 | 12.19% |
| 2024-10-10 | 16.290 | 16.700 | 0.420 | 2.58% | 16.280 | 18.900 | 45108 | 7759 | 15.44% |
| 2024-10-09 | 18.500 | 16.280 | -4.290 | -20.86% | 16.020 | 19.950 | 58978 | 10997 | 20.19% |
| 2024-10-08 | 20.000 | 20.570 | 4.740 | 29.94% | 16.890 | 20.570 | 78877 | 15125 | 27.00% |
| 2024-09-30 | 13.800 | 15.830 | 3.130 | 24.65% | 13.100 | 15.970 | 61901 | 9023 | 21.19% |
| 2024-09-27 | 11.830 | 12.700 | 1.040 | 8.92% | 11.650 | 13.360 | 51158 | 6388 | 17.51% |
| 2024-09-26 | 11.400 | 11.660 | 0.260 | 2.28% | 11.140 | 11.750 | 26027 | 2982 | 8.91% |
| 2024-09-25 | 11.150 | 11.400 | 0.260 | 2.33% | 11.030 | 11.840 | 36331 | 4132 | 12.44% |
| 2024-09-24 | 10.900 | 11.140 | 0.130 | 1.18% | 10.570 | 11.170 | 32661 | 3558 | 11.18% |
| 2024-09-23 | 11.330 | 11.010 | -0.650 | -5.57% | 10.950 | 11.490 | 34015 | 3806 | 11.64% |
| 2024-09-20 | 11.570 | 11.660 | 0.140 | 1.22% | 11.520 | 12.580 | 43090 | 5191 | 14.75% |
| 2024-09-19 | 11.380 | 11.520 | 0.130 | 1.14% | 11.210 | 11.650 | 23612 | 2703 | 8.08% |
| 2024-09-18 | 11.200 | 11.390 | -0.250 | -2.15% | 10.980 | 11.580 | 25986 | 2921 | 8.89% |
| 2024-09-13 | 10.820 | 11.640 | 0.620 | 5.63% | 10.630 | 12.250 | 49916 | 5623 | 17.09% |
| 2024-09-12 | 10.600 | 11.020 | 0.580 | 5.56% | 10.580 | 11.390 | 41210 | 4545 | 14.11% |
| 2024-09-11 | 10.510 | 10.440 | -0.220 | -2.06% | 10.350 | 10.600 | 12742 | 1330 | 4.36% |
| 2024-09-10 | 10.390 | 10.660 | 0.290 | 2.80% | 10.150 | 10.740 | 16607 | 1733 | 5.68% |
| 2024-09-09 | 10.530 | 10.370 | -0.160 | -1.52% | 10.250 | 10.650 | 12238 | 1276 | 4.19% |
| 2024-09-06 | 10.860 | 10.530 | -0.320 | -2.95% | 10.430 | 10.900 | 20655 | 2193 | 7.07% |
| 2024-09-05 | 10.700 | 10.850 | 0.010 | 0.09% | 10.680 | 11.020 | 20756 | 2251 | 7.10% |
| 2024-09-04 | 11.420 | 10.840 | -0.650 | -5.66% | 10.720 | 11.420 | 35285 | 3852 | 12.08% |
| 2024-09-03 | 11.750 | 11.490 | -0.260 | -2.21% | 11.350 | 11.880 | 31799 | 3685 | 10.88% |
| 2024-09-02 | 11.450 | 11.750 | 0.240 | 2.09% | 11.360 | 12.150 | 39733 | 4653 | 13.60% |
| 2024-08-30 | 11.110 | 11.510 | 0.440 | 3.97% | 11.020 | 12.290 | 58337 | 6826 | 19.97% |
| 2024-08-29 | 11.300 | 11.070 | -0.230 | -2.04% | 10.920 | 11.400 | 35140 | 3916 | 12.03% |
| 2024-08-28 | 11.010 | 11.300 | 0.000 | 0.00% | 10.770 | 11.440 | 40051 | 4452 | 13.71% |
| 2024-08-27 | 12.420 | 11.300 | -1.240 | -9.89% | 11.110 | 12.500 | 57384 | 6677 | 19.64% |
| 2024-08-26 | 13.290 | 12.540 | -1.150 | -8.40% | 12.310 | 13.490 | 67806 | 8648 | 23.21% |
| 2024-08-23 | 12.090 | 13.690 | 1.160 | 9.26% | 11.950 | 13.890 | 93899 | 12204 | 32.14% |
| 2024-08-22 | 12.220 | 12.530 | -0.340 | -2.64% | 11.760 | 13.680 | 87287 | 11085 | 29.88% |
| 2024-08-21 | 13.400 | 12.870 | -0.200 | -1.53% | 12.520 | 15.370 | 119628 | 16518 | 40.95% |
| 2024-08-20 | 10.000 | 13.070 | 3.010 | 29.92% | 10.000 | 13.070 | 82879 | 10185 | 28.37% |
| 2024-08-19 | 10.030 | 10.060 | -0.180 | -1.76% | 9.900 | 10.480 | 14418 | 1465 | 4.94% |
| 2024-08-16 | 9.950 | 10.240 | 0.340 | 3.43% | 9.900 | 10.950 | 24220 | 2512 | 7.99% |
| 2024-08-15 | 9.540 | 9.900 | 0.360 | 3.77% | 9.360 | 10.300 | 11568 | 1138 | 3.82% |
| 2024-08-14 | 9.700 | 9.540 | 0.010 | 0.10% | 9.460 | 9.700 | 3605 | 343 | 1.19% |
| 2024-08-13 | 9.580 | 9.530 | 0.060 | 0.63% | 9.380 | 9.670 | 3753 | 356 | 1.24% |