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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 38.33 | 38.18 | -0.25 | -0.65% | 37.74 | 38.34 | 56639 | 21525 | 0.78% |
| 2024-12-02 | 38.05 | 38.43 | 0.52 | 1.37% | 37.81 | 38.90 | 72643 | 27889 | 1.00% |
| 2024-11-29 | 37.30 | 37.91 | 0.59 | 1.58% | 37.15 | 38.18 | 58963 | 22277 | 0.82% |
| 2024-11-28 | 37.90 | 37.32 | -0.44 | -1.17% | 37.21 | 38.02 | 46501 | 17438 | 0.64% |
| 2024-11-27 | 36.30 | 37.76 | 1.15 | 3.14% | 36.07 | 37.79 | 72518 | 26906 | 1.00% |
| 2024-11-26 | 36.70 | 36.61 | -0.47 | -1.27% | 36.31 | 37.32 | 69376 | 25514 | 0.96% |
| 2024-11-25 | 37.24 | 37.08 | -0.18 | -0.48% | 35.88 | 37.38 | 85149 | 31138 | 1.18% |
| 2024-11-22 | 38.70 | 37.26 | -1.46 | -3.77% | 37.26 | 39.06 | 69470 | 26522 | 0.96% |
| 2024-11-21 | 38.86 | 38.72 | -0.38 | -0.97% | 38.42 | 39.05 | 61993 | 24020 | 0.86% |
| 2024-11-20 | 38.62 | 39.10 | 0.24 | 0.62% | 38.51 | 39.16 | 74557 | 28970 | 1.03% |
| 2024-11-19 | 38.34 | 38.86 | 0.79 | 2.08% | 37.83 | 38.90 | 75201 | 28867 | 1.04% |
| 2024-11-18 | 39.63 | 38.07 | -1.19 | -3.03% | 37.83 | 39.70 | 99793 | 38524 | 1.38% |
| 2024-11-15 | 40.39 | 39.26 | -1.40 | -3.44% | 39.24 | 40.79 | 100118 | 40088 | 1.38% |
| 2024-11-14 | 41.75 | 40.66 | -1.02 | -2.45% | 40.55 | 42.45 | 114112 | 47350 | 1.58% |
| 2024-11-13 | 40.88 | 41.68 | 0.42 | 1.02% | 40.83 | 41.96 | 112042 | 46398 | 1.55% |
| 2024-11-12 | 42.68 | 41.26 | -1.42 | -3.33% | 41.00 | 42.68 | 173316 | 72205 | 2.40% |
| 2024-11-11 | 41.68 | 42.68 | 1.61 | 3.92% | 40.75 | 42.91 | 214308 | 90073 | 2.96% |
| 2024-11-08 | 39.99 | 41.07 | 1.28 | 3.22% | 39.67 | 41.89 | 226937 | 92744 | 3.14% |
| 2024-11-07 | 38.96 | 39.79 | 0.71 | 1.82% | 38.53 | 39.79 | 135939 | 53462 | 1.88% |
| 2024-11-06 | 39.90 | 39.08 | -0.93 | -2.32% | 38.82 | 40.38 | 159454 | 63043 | 2.21% |
| 2024-11-05 | 39.13 | 40.01 | 0.86 | 2.20% | 38.86 | 40.04 | 119437 | 47366 | 1.65% |
| 2024-11-04 | 38.22 | 39.15 | 0.70 | 1.82% | 38.21 | 39.22 | 76592 | 29864 | 1.06% |
| 2024-11-01 | 38.66 | 38.45 | -0.45 | -1.16% | 38.21 | 39.19 | 91411 | 35319 | 1.26% |
| 2024-10-31 | 38.90 | 38.90 | -0.22 | -0.56% | 38.27 | 39.25 | 111773 | 43285 | 1.55% |
| 2024-10-30 | 39.59 | 39.12 | -0.61 | -1.54% | 38.60 | 39.99 | 91825 | 35999 | 1.27% |
| 2024-10-29 | 40.68 | 39.73 | -0.94 | -2.31% | 39.52 | 40.86 | 120088 | 48073 | 1.66% |
| 2024-10-28 | 40.36 | 40.67 | 0.71 | 1.78% | 39.41 | 40.82 | 138233 | 55731 | 1.91% |
| 2024-10-25 | 38.88 | 39.96 | 1.17 | 3.02% | 38.44 | 40.36 | 141253 | 55795 | 1.95% |
| 2024-10-24 | 39.40 | 38.79 | -0.71 | -1.80% | 38.62 | 39.41 | 96886 | 37634 | 1.34% |
| 2024-10-23 | 39.95 | 39.50 | -0.28 | -0.70% | 38.61 | 40.14 | 137644 | 54226 | 1.90% |
| 2024-10-22 | 40.45 | 39.78 | -0.41 | -1.02% | 39.10 | 40.60 | 120077 | 47647 | 1.66% |
| 2024-10-21 | 39.84 | 40.19 | 0.93 | 2.37% | 39.39 | 40.68 | 154021 | 61651 | 2.13% |
| 2024-10-18 | 38.08 | 39.26 | 1.08 | 2.83% | 38.03 | 40.24 | 168715 | 66226 | 2.33% |
| 2024-10-17 | 39.02 | 38.18 | -0.73 | -1.88% | 38.12 | 39.59 | 90287 | 35029 | 1.25% |
| 2024-10-16 | 38.80 | 38.91 | -0.97 | -2.43% | 38.65 | 39.40 | 82971 | 32317 | 1.15% |
| 2024-10-15 | 41.64 | 39.88 | -0.65 | -1.60% | 39.88 | 41.86 | 135245 | 54882 | 1.87% |
| 2024-10-14 | 41.55 | 40.53 | -0.77 | -1.86% | 39.11 | 41.78 | 181039 | 72656 | 2.50% |
| 2024-10-11 | 42.79 | 41.30 | -1.37 | -3.21% | 39.80 | 42.79 | 107438 | 44337 | 1.49% |
| 2024-10-10 | 42.99 | 42.67 | 0.09 | 0.21% | 42.13 | 44.39 | 130171 | 56272 | 1.80% |
| 2024-10-09 | 46.00 | 42.58 | -4.80 | -10.13% | 42.55 | 46.38 | 230754 | 102299 | 3.19% |
| 2024-10-08 | 50.70 | 47.38 | 5.10 | 12.06% | 44.21 | 50.71 | 304371 | 143797 | 4.21% |
| 2024-09-30 | 38.74 | 42.28 | 5.43 | 14.74% | 37.40 | 42.60 | 184139 | 73777 | 2.55% |
| 2024-09-27 | 35.30 | 36.85 | 1.89 | 5.41% | 35.27 | 37.38 | 110914 | 40316 | 1.53% |
| 2024-09-26 | 34.85 | 34.96 | 0.13 | 0.37% | 34.07 | 35.04 | 103927 | 35889 | 1.44% |
| 2024-09-25 | 34.80 | 35.43 | 0.83 | 2.40% | 34.62 | 36.10 | 100040 | 35574 | 1.38% |
| 2024-09-24 | 35.66 | 34.60 | -1.11 | -3.11% | 33.90 | 36.09 | 160845 | 55627 | 2.22% |
| 2024-09-23 | 35.42 | 35.71 | 0.36 | 1.02% | 35.33 | 36.25 | 38173 | 13638 | 0.53% |
| 2024-09-20 | 35.39 | 35.35 | -0.13 | -0.37% | 35.12 | 35.75 | 54046 | 19146 | 0.75% |
| 2024-09-19 | 35.19 | 35.48 | 0.50 | 1.43% | 34.91 | 35.77 | 41543 | 14720 | 0.57% |
| 2024-09-18 | 35.10 | 34.98 | -0.01 | -0.03% | 34.48 | 35.28 | 31429 | 10932 | 0.43% |
| 2024-09-13 | 34.60 | 34.99 | 0.42 | 1.21% | 34.48 | 35.67 | 43276 | 15250 | 0.60% |
| 2024-09-12 | 34.50 | 34.57 | -0.13 | -0.37% | 34.27 | 34.85 | 36367 | 12584 | 0.50% |
| 2024-09-11 | 34.14 | 34.70 | 0.60 | 1.76% | 33.66 | 34.77 | 51320 | 17687 | 0.71% |
| 2024-09-10 | 33.34 | 34.10 | 0.90 | 2.71% | 33.03 | 34.18 | 47590 | 16064 | 0.66% |
| 2024-09-09 | 32.50 | 33.20 | 0.60 | 1.84% | 32.50 | 33.60 | 46223 | 15365 | 0.64% |
| 2024-09-06 | 33.81 | 32.60 | -1.09 | -3.24% | 32.52 | 33.98 | 30846 | 10153 | 0.43% |
| 2024-09-05 | 33.04 | 33.69 | 0.49 | 1.48% | 32.78 | 34.13 | 48325 | 16257 | 0.67% |
| 2024-09-04 | 32.33 | 33.20 | 0.87 | 2.69% | 32.18 | 33.67 | 57642 | 19098 | 0.80% |
| 2024-09-03 | 31.77 | 32.33 | 0.67 | 2.12% | 31.53 | 32.36 | 38730 | 12427 | 0.54% |
| 2024-09-02 | 32.92 | 31.66 | -1.31 | -3.97% | 31.43 | 32.95 | 71163 | 22670 | 0.98% |
| 2024-08-30 | 32.62 | 32.97 | 0.19 | 0.58% | 32.62 | 33.37 | 54677 | 18083 | 0.76% |
| 2024-08-29 | 32.28 | 32.78 | 0.44 | 1.36% | 32.08 | 32.96 | 43040 | 14032 | 0.60% |
| 2024-08-28 | 32.35 | 32.34 | 0.01 | 0.03% | 31.70 | 32.59 | 46294 | 14845 | 0.64% |
| 2024-08-27 | 32.37 | 32.33 | 0.51 | 1.60% | 31.95 | 33.00 | 56894 | 18418 | 0.79% |
| 2024-08-26 | 33.05 | 31.82 | -1.18 | -3.58% | 31.60 | 33.06 | 63504 | 20311 | 0.88% |