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 | 39.920 | 43.000 | 3.080 | 7.72% | 39.160 | 44.760 | 80321 | 34037 | 30.96% |
| 2024-11-20 | 39.000 | 39.920 | -0.190 | -0.47% | 38.350 | 41.500 | 50718 | 20253 | 19.55% |
| 2024-11-19 | 37.590 | 40.110 | 2.210 | 5.83% | 35.000 | 40.110 | 57074 | 21453 | 22.00% |
| 2024-11-18 | 42.000 | 37.900 | -4.030 | -9.61% | 37.080 | 42.930 | 53486 | 21033 | 20.62% |
| 2024-11-15 | 41.260 | 41.930 | 0.670 | 1.62% | 41.020 | 44.650 | 62878 | 26998 | 24.24% |
| 2024-11-14 | 43.850 | 41.260 | -3.290 | -7.38% | 40.160 | 44.670 | 59941 | 25567 | 23.10% |
| 2024-11-13 | 39.250 | 44.550 | 5.170 | 13.13% | 37.750 | 45.000 | 87202 | 36512 | 33.61% |
| 2024-11-12 | 41.000 | 39.380 | -2.120 | -5.11% | 38.380 | 42.910 | 72006 | 28836 | 27.75% |
| 2024-11-11 | 43.000 | 41.500 | -2.360 | -5.38% | 40.400 | 47.370 | 105019 | 45970 | 40.48% |
| 2024-11-08 | 42.030 | 43.860 | 1.250 | 2.93% | 42.030 | 54.540 | 144811 | 68760 | 55.82% |
| 2024-11-07 | 32.160 | 42.610 | 9.830 | 29.99% | 31.750 | 42.610 | 112238 | 41333 | 43.26% |
| 2024-11-06 | 32.160 | 32.780 | 0.680 | 2.12% | 31.450 | 34.370 | 67416 | 22243 | 25.98% |
| 2024-11-05 | 28.500 | 32.100 | 3.500 | 12.24% | 28.350 | 32.910 | 64987 | 20425 | 25.05% |
| 2024-11-04 | 26.900 | 28.600 | 1.280 | 4.69% | 26.880 | 29.000 | 27983 | 7886 | 10.79% |
| 2024-11-01 | 31.500 | 27.320 | -5.190 | -15.96% | 27.300 | 32.500 | 56443 | 16506 | 21.76% |
| 2024-10-31 | 36.580 | 32.510 | -2.120 | -6.12% | 32.260 | 37.500 | 82375 | 27902 | 31.75% |
| 2024-10-30 | 30.770 | 34.630 | 3.170 | 10.08% | 29.790 | 35.150 | 100208 | 33256 | 38.62% |
| 2024-10-29 | 29.780 | 31.460 | 2.000 | 6.79% | 29.780 | 33.090 | 72856 | 22868 | 28.08% |
| 2024-10-28 | 29.300 | 29.460 | -0.460 | -1.54% | 27.580 | 30.220 | 48163 | 13998 | 18.56% |
| 2024-10-25 | 31.170 | 29.920 | -1.280 | -4.10% | 29.900 | 33.040 | 75215 | 23767 | 28.99% |
| 2024-10-24 | 29.770 | 31.200 | 0.490 | 1.60% | 28.870 | 32.500 | 64601 | 19687 | 24.90% |
| 2024-10-23 | 31.000 | 30.710 | -0.200 | -0.65% | 30.000 | 33.300 | 61260 | 19370 | 23.61% |
| 2024-10-22 | 37.000 | 30.910 | -7.630 | -19.80% | 30.260 | 37.000 | 96665 | 32655 | 37.26% |
| 2024-10-21 | 35.000 | 38.540 | 5.140 | 15.39% | 33.460 | 39.580 | 122583 | 44935 | 47.25% |
| 2024-10-18 | 30.630 | 33.400 | 2.200 | 7.05% | 28.910 | 38.380 | 132499 | 43184 | 51.07% |
| 2024-10-17 | 30.500 | 31.200 | 1.930 | 6.59% | 30.000 | 36.760 | 131234 | 43141 | 50.58% |
| 2024-10-16 | 26.500 | 29.270 | 0.500 | 1.74% | 26.280 | 29.970 | 82470 | 23433 | 31.79% |
| 2024-10-15 | 29.990 | 28.770 | -3.450 | -10.71% | 28.500 | 36.000 | 128570 | 41348 | 49.56% |
| 2024-10-14 | 25.130 | 32.220 | 6.690 | 26.20% | 23.100 | 32.680 | 114276 | 31653 | 44.05% |
| 2024-10-11 | 21.900 | 25.530 | 2.150 | 9.20% | 21.000 | 27.980 | 92758 | 23129 | 35.75% |
| 2024-10-10 | 26.980 | 23.380 | -5.220 | -18.25% | 20.020 | 28.620 | 93152 | 22919 | 35.90% |
| 2024-10-09 | 23.000 | 28.600 | 3.590 | 14.35% | 22.000 | 32.510 | 165686 | 47620 | 63.86% |
| 2024-10-08 | 25.010 | 25.010 | 5.770 | 29.99% | 24.000 | 25.010 | 108241 | 26988 | 41.72% |
| 2024-09-30 | 16.580 | 19.240 | 4.440 | 30.00% | 16.510 | 19.240 | 84741 | 15589 | 32.66% |
| 2024-09-27 | 13.480 | 14.800 | 1.600 | 12.12% | 13.290 | 15.840 | 45522 | 6576 | 17.55% |
| 2024-09-26 | 13.000 | 13.200 | 0.230 | 1.77% | 12.750 | 13.220 | 19112 | 2490 | 7.37% |
| 2024-09-25 | 12.770 | 12.970 | 0.160 | 1.25% | 12.750 | 13.500 | 24178 | 3158 | 9.32% |
| 2024-09-24 | 12.670 | 12.810 | -0.110 | -0.85% | 12.230 | 12.960 | 32232 | 4066 | 12.42% |
| 2024-09-23 | 13.120 | 12.920 | 0.020 | 0.16% | 12.920 | 13.600 | 26261 | 3469 | 10.12% |
| 2024-09-20 | 13.210 | 12.900 | -0.480 | -3.59% | 12.780 | 13.590 | 31721 | 4166 | 12.23% |
| 2024-09-19 | 12.300 | 13.380 | 1.100 | 8.96% | 12.240 | 13.380 | 33234 | 4266 | 12.81% |
| 2024-09-18 | 12.010 | 12.280 | 0.030 | 0.24% | 12.010 | 12.600 | 14267 | 1755 | 5.50% |
| 2024-09-13 | 11.850 | 12.250 | 0.350 | 2.94% | 11.770 | 12.500 | 23231 | 2800 | 8.95% |
| 2024-09-12 | 11.650 | 11.900 | 0.200 | 1.71% | 11.650 | 12.520 | 21124 | 2567 | 8.14% |
| 2024-09-11 | 11.670 | 11.700 | -0.150 | -1.27% | 11.630 | 11.850 | 3282 | 383 | 1.26% |
| 2024-09-10 | 11.530 | 11.850 | 0.270 | 2.33% | 11.450 | 11.880 | 4024 | 469 | 1.55% |
| 2024-09-09 | 11.590 | 11.580 | -0.120 | -1.03% | 11.400 | 11.810 | 4425 | 511 | 1.71% |
| 2024-09-06 | 11.910 | 11.700 | -0.230 | -1.93% | 11.700 | 12.040 | 5787 | 684 | 2.23% |
| 2024-09-05 | 11.900 | 11.930 | 0.080 | 0.68% | 11.810 | 12.050 | 5718 | 682 | 2.20% |
| 2024-09-04 | 11.880 | 11.850 | -0.090 | -0.75% | 11.690 | 11.940 | 3913 | 461 | 1.51% |
| 2024-09-03 | 11.700 | 11.940 | 0.180 | 1.53% | 11.680 | 11.940 | 3762 | 445 | 1.45% |
| 2024-09-02 | 12.000 | 11.760 | -0.290 | -2.41% | 11.700 | 12.010 | 7329 | 865 | 2.83% |
| 2024-08-30 | 11.850 | 12.050 | 0.310 | 2.64% | 11.720 | 12.330 | 13514 | 1630 | 5.21% |
| 2024-08-29 | 11.620 | 11.740 | 0.000 | 0.00% | 11.600 | 11.950 | 6929 | 818 | 2.67% |
| 2024-08-28 | 11.380 | 11.740 | 0.380 | 3.35% | 11.320 | 11.880 | 9802 | 1142 | 3.78% |
| 2024-08-27 | 11.400 | 11.360 | -0.120 | -1.05% | 11.300 | 11.610 | 6635 | 758 | 2.56% |
| 2024-08-26 | 11.530 | 11.480 | -0.320 | -2.71% | 11.190 | 11.710 | 12757 | 1458 | 4.92% |
| 2024-08-23 | 11.500 | 11.800 | 0.550 | 4.89% | 11.500 | 12.240 | 16141 | 1923 | 6.22% |
| 2024-08-22 | 11.510 | 11.250 | -0.250 | -2.17% | 11.230 | 11.880 | 7302 | 848 | 2.81% |
| 2024-08-21 | 11.800 | 11.500 | -0.350 | -2.95% | 11.450 | 11.840 | 6357 | 740 | 2.45% |
| 2024-08-20 | 12.000 | 11.850 | -0.270 | -2.23% | 11.760 | 12.250 | 10623 | 1270 | 4.09% |
| 2024-08-19 | 12.320 | 12.120 | -0.170 | -1.38% | 12.050 | 12.550 | 7397 | 909 | 2.85% |
| 2024-08-16 | 12.200 | 12.290 | 0.180 | 1.49% | 12.060 | 12.390 | 6306 | 770 | 2.43% |
| 2024-08-15 | 11.870 | 12.110 | 0.250 | 2.11% | 11.830 | 12.260 | 7414 | 896 | 2.86% |
| 2024-08-14 | 11.910 | 11.860 | -0.060 | -0.50% | 11.800 | 12.000 | 3937 | 467 | 1.52% |
| 2024-08-13 | 11.870 | 11.920 | 0.120 | 1.02% | 11.730 | 11.930 | 6089 | 719 | 2.35% |