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 | 40.020 | 40.740 | -1.330 | -3.16% | 39.640 | 41.930 | 80833 | 32867 | 7.06% |
| 2024-11-20 | 39.180 | 42.070 | 2.130 | 5.33% | 38.110 | 43.880 | 102845 | 43365 | 8.98% |
| 2024-11-19 | 36.800 | 39.940 | 3.100 | 8.41% | 35.010 | 40.000 | 89626 | 34108 | 7.82% |
| 2024-11-18 | 42.750 | 36.840 | -5.910 | -13.82% | 36.000 | 44.040 | 95138 | 37573 | 8.30% |
| 2024-11-15 | 41.980 | 42.750 | 1.520 | 3.69% | 39.970 | 43.880 | 99961 | 41951 | 8.72% |
| 2024-11-14 | 41.020 | 41.230 | 0.730 | 1.80% | 40.900 | 45.440 | 121387 | 52028 | 10.59% |
| 2024-11-13 | 38.000 | 40.500 | 1.650 | 4.25% | 36.410 | 40.990 | 79927 | 31001 | 6.98% |
| 2024-11-12 | 39.310 | 38.850 | -0.170 | -0.44% | 38.010 | 41.980 | 73565 | 29278 | 6.42% |
| 2024-11-11 | 37.300 | 39.020 | 0.430 | 1.11% | 35.330 | 41.000 | 93853 | 35801 | 8.19% |
| 2024-11-08 | 38.590 | 38.590 | 0.040 | 0.10% | 38.500 | 41.980 | 112370 | 44967 | 9.81% |
| 2024-11-07 | 38.150 | 38.550 | -2.240 | -5.49% | 36.010 | 41.000 | 156760 | 59908 | 13.68% |
| 2024-11-06 | 46.900 | 40.790 | 0.460 | 1.14% | 40.000 | 49.440 | 256551 | 113192 | 22.39% |
| 2024-11-05 | 35.110 | 40.330 | 9.300 | 29.97% | 35.110 | 40.330 | 198436 | 76704 | 17.32% |
| 2024-11-04 | 25.860 | 31.030 | 7.160 | 30.00% | 25.810 | 31.030 | 101898 | 30771 | 8.89% |
| 2024-11-01 | 26.970 | 23.870 | -3.110 | -11.53% | 23.870 | 27.220 | 55249 | 14060 | 4.82% |
| 2024-10-31 | 29.000 | 26.980 | -1.740 | -6.06% | 26.130 | 29.430 | 72878 | 20001 | 6.36% |
| 2024-10-30 | 27.770 | 28.720 | 1.090 | 3.94% | 27.100 | 29.300 | 75961 | 21531 | 6.63% |
| 2024-10-29 | 26.400 | 27.630 | 1.480 | 5.66% | 26.210 | 28.500 | 84310 | 23131 | 7.36% |
| 2024-10-28 | 24.820 | 26.150 | -0.550 | -2.06% | 24.820 | 26.970 | 59516 | 15405 | 5.19% |
| 2024-10-25 | 28.920 | 26.700 | -1.400 | -4.98% | 26.300 | 29.870 | 118599 | 33931 | 10.35% |
| 2024-10-24 | 26.950 | 28.100 | 0.500 | 1.81% | 26.140 | 28.860 | 89895 | 24962 | 7.85% |
| 2024-10-23 | 25.800 | 27.600 | 2.700 | 10.84% | 25.150 | 29.500 | 107219 | 29794 | 9.36% |
| 2024-10-22 | 27.520 | 24.900 | -2.600 | -9.45% | 23.300 | 27.900 | 82838 | 21422 | 7.23% |
| 2024-10-21 | 24.980 | 27.500 | 3.300 | 13.64% | 24.700 | 28.000 | 104111 | 27724 | 9.09% |
| 2024-10-18 | 21.900 | 24.200 | 2.200 | 10.00% | 21.600 | 25.560 | 76634 | 18127 | 6.69% |
| 2024-10-17 | 21.310 | 22.000 | 0.860 | 4.07% | 21.310 | 23.850 | 55303 | 12326 | 4.83% |
| 2024-10-16 | 20.960 | 21.140 | 0.130 | 0.62% | 20.400 | 21.880 | 31465 | 6685 | 2.75% |
| 2024-10-15 | 21.450 | 21.010 | -0.880 | -4.02% | 21.000 | 22.550 | 37403 | 8189 | 3.26% |
| 2024-10-14 | 21.000 | 21.890 | 0.940 | 4.49% | 19.610 | 22.100 | 51168 | 10769 | 4.47% |
| 2024-10-11 | 23.300 | 20.950 | -2.870 | -12.05% | 19.810 | 23.300 | 56718 | 12133 | 4.95% |
| 2024-10-10 | 24.880 | 23.820 | -0.520 | -2.14% | 23.800 | 26.120 | 54664 | 13566 | 4.77% |
| 2024-10-09 | 26.000 | 24.340 | -4.260 | -14.90% | 24.300 | 28.690 | 77837 | 20725 | 6.79% |
| 2024-10-08 | 28.740 | 28.600 | 6.470 | 29.24% | 24.000 | 28.740 | 113662 | 30466 | 9.92% |
| 2024-09-30 | 18.700 | 22.130 | 4.850 | 28.07% | 18.090 | 22.130 | 73329 | 14724 | 6.40% |
| 2024-09-27 | 16.030 | 17.280 | 1.470 | 9.30% | 15.820 | 18.010 | 43335 | 7301 | 3.78% |
| 2024-09-26 | 14.980 | 15.810 | 0.750 | 4.98% | 14.980 | 16.000 | 29141 | 4571 | 2.54% |
| 2024-09-25 | 14.680 | 15.060 | 0.410 | 2.80% | 14.680 | 15.890 | 27717 | 4271 | 2.42% |
| 2024-09-24 | 14.130 | 14.650 | 0.630 | 4.49% | 13.850 | 14.650 | 18878 | 2698 | 1.65% |
| 2024-09-23 | 14.130 | 14.020 | -0.120 | -0.85% | 14.000 | 14.260 | 6702 | 943 | 0.58% |
| 2024-09-20 | 14.090 | 14.140 | 0.120 | 0.86% | 13.900 | 14.200 | 10735 | 1514 | 0.94% |
| 2024-09-19 | 13.730 | 14.020 | 0.420 | 3.09% | 13.640 | 14.110 | 14750 | 2059 | 1.29% |
| 2024-09-18 | 13.870 | 13.600 | -0.400 | -2.86% | 13.500 | 13.920 | 8981 | 1227 | 0.78% |
| 2024-09-13 | 13.810 | 14.000 | 0.170 | 1.23% | 13.520 | 14.440 | 14894 | 2080 | 1.30% |
| 2024-09-12 | 13.890 | 13.830 | -0.130 | -0.93% | 13.800 | 14.510 | 6384 | 899 | 0.56% |
| 2024-09-11 | 13.920 | 13.960 | -0.050 | -0.36% | 13.870 | 14.100 | 4693 | 655 | 0.41% |
| 2024-09-10 | 14.100 | 14.010 | -0.080 | -0.57% | 13.720 | 14.310 | 8623 | 1204 | 0.75% |
| 2024-09-09 | 13.880 | 14.090 | 0.340 | 2.47% | 13.500 | 14.120 | 11643 | 1617 | 1.02% |
| 2024-09-06 | 14.410 | 13.750 | -0.550 | -3.85% | 13.740 | 14.410 | 11434 | 1600 | 1.00% |
| 2024-09-05 | 14.350 | 14.300 | 0.080 | 0.56% | 14.250 | 14.560 | 8181 | 1175 | 0.71% |
| 2024-09-04 | 14.430 | 14.220 | -0.230 | -1.59% | 14.070 | 14.430 | 10214 | 1448 | 0.89% |
| 2024-09-03 | 14.280 | 14.450 | 0.030 | 0.21% | 14.200 | 14.860 | 10719 | 1556 | 0.94% |
| 2024-09-02 | 15.010 | 14.420 | -0.680 | -4.50% | 14.400 | 15.190 | 15057 | 2200 | 2.65% |
| 2024-08-30 | 14.890 | 15.100 | 0.210 | 1.41% | 14.810 | 15.350 | 16188 | 2455 | 2.85% |
| 2024-08-29 | 15.000 | 14.890 | -0.180 | -1.19% | 14.720 | 15.500 | 15572 | 2355 | 2.74% |
| 2024-08-28 | 14.860 | 15.070 | 0.210 | 1.41% | 14.590 | 15.480 | 13137 | 1983 | 2.31% |
| 2024-08-27 | 15.670 | 14.860 | -0.850 | -5.41% | 14.790 | 15.720 | 15407 | 2339 | 2.71% |
| 2024-08-26 | 15.950 | 15.710 | -0.090 | -0.57% | 15.610 | 16.070 | 8304 | 1319 | 1.46% |
| 2024-08-23 | 16.220 | 15.800 | -0.610 | -3.72% | 15.730 | 16.450 | 17067 | 2738 | 3.01% |
| 2024-08-22 | 17.120 | 16.410 | -1.080 | -6.17% | 16.380 | 17.470 | 19784 | 3343 | 3.48% |
| 2024-08-21 | 17.060 | 17.490 | 0.610 | 3.61% | 16.900 | 18.160 | 29784 | 5202 | 5.25% |
| 2024-08-20 | 16.600 | 16.880 | 0.130 | 0.78% | 16.370 | 17.100 | 14992 | 2523 | 2.64% |
| 2024-08-19 | 16.700 | 16.750 | -0.080 | -0.48% | 16.630 | 17.060 | 10127 | 1709 | 1.78% |
| 2024-08-16 | 16.730 | 16.830 | 0.220 | 1.32% | 16.470 | 16.970 | 11456 | 1924 | 2.02% |
| 2024-08-15 | 16.180 | 16.610 | 0.320 | 1.96% | 16.160 | 16.830 | 12140 | 2014 | 2.14% |
| 2024-08-14 | 16.400 | 16.290 | -0.190 | -1.15% | 16.250 | 16.520 | 5525 | 902 | 0.97% |
| 2024-08-13 | 16.130 | 16.480 | 0.360 | 2.23% | 16.020 | 16.610 | 9890 | 1622 | 1.74% |