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 | 40.00 | 39.57 | -0.26 | -0.65% | 39.18 | 40.11 | 15791 | 6262 | 2.92% |
| 2024-12-02 | 39.16 | 39.83 | 0.67 | 1.71% | 39.16 | 40.01 | 17468 | 6928 | 3.23% |
| 2024-11-29 | 38.35 | 39.16 | 0.61 | 1.58% | 38.00 | 39.49 | 16942 | 6589 | 3.13% |
| 2024-11-28 | 39.67 | 38.55 | -1.00 | -2.53% | 38.51 | 39.80 | 17261 | 6763 | 3.19% |
| 2024-11-27 | 38.12 | 39.55 | 0.96 | 2.49% | 37.03 | 39.60 | 23501 | 9021 | 4.35% |
| 2024-11-26 | 39.00 | 38.59 | 0.18 | 0.47% | 38.57 | 40.50 | 23103 | 9122 | 4.27% |
| 2024-11-25 | 38.17 | 38.41 | 0.81 | 2.15% | 37.00 | 38.45 | 17597 | 6646 | 3.26% |
| 2024-11-22 | 39.71 | 37.60 | -2.10 | -5.29% | 37.30 | 40.25 | 22889 | 8907 | 4.23% |
| 2024-11-21 | 40.22 | 39.70 | -0.60 | -1.49% | 38.82 | 40.55 | 20431 | 8116 | 3.78% |
| 2024-11-20 | 39.81 | 40.30 | 0.31 | 0.78% | 39.80 | 40.73 | 18337 | 7377 | 3.39% |
| 2024-11-19 | 39.23 | 39.99 | 1.56 | 4.06% | 38.47 | 40.00 | 19379 | 7613 | 3.58% |
| 2024-11-18 | 41.40 | 38.43 | -2.93 | -7.08% | 38.01 | 41.98 | 29657 | 11630 | 5.49% |
| 2024-11-15 | 41.77 | 41.36 | -0.86 | -2.04% | 41.33 | 43.80 | 28894 | 12247 | 5.34% |
| 2024-11-14 | 43.73 | 42.22 | -1.64 | -3.74% | 42.09 | 44.99 | 35582 | 15530 | 6.58% |
| 2024-11-13 | 43.03 | 43.86 | 0.34 | 0.78% | 42.20 | 44.06 | 29449 | 12737 | 5.45% |
| 2024-11-12 | 44.71 | 43.52 | -1.58 | -3.50% | 43.04 | 45.00 | 42086 | 18541 | 7.78% |
| 2024-11-11 | 43.38 | 45.10 | 0.91 | 2.06% | 42.80 | 45.20 | 59707 | 26443 | 11.04% |
| 2024-11-08 | 43.28 | 44.19 | 1.41 | 3.30% | 42.61 | 45.81 | 73584 | 32576 | 13.61% |
| 2024-11-07 | 42.28 | 42.78 | 1.36 | 3.28% | 42.28 | 46.58 | 67389 | 29404 | 12.47% |
| 2024-11-06 | 40.85 | 41.42 | 0.57 | 1.40% | 40.47 | 42.20 | 34674 | 14348 | 6.41% |
| 2024-11-05 | 39.70 | 40.85 | 1.27 | 3.21% | 39.40 | 40.96 | 24059 | 9723 | 4.45% |
| 2024-11-04 | 37.81 | 39.58 | 1.54 | 4.05% | 37.81 | 40.10 | 22579 | 8892 | 4.18% |
| 2024-11-01 | 40.30 | 38.04 | -2.76 | -6.76% | 37.92 | 41.04 | 32844 | 12810 | 6.08% |
| 2024-10-31 | 41.00 | 40.80 | -0.31 | -0.75% | 40.53 | 41.33 | 25393 | 10398 | 4.70% |
| 2024-10-30 | 41.01 | 41.11 | -0.17 | -0.41% | 40.45 | 41.79 | 27453 | 11287 | 5.08% |
| 2024-10-29 | 42.02 | 41.28 | -1.14 | -2.69% | 40.70 | 42.80 | 38410 | 16026 | 7.11% |
| 2024-10-28 | 42.14 | 42.42 | 1.28 | 3.11% | 41.50 | 42.85 | 40620 | 17136 | 7.51% |
| 2024-10-25 | 40.94 | 41.14 | -0.18 | -0.44% | 40.41 | 41.69 | 38176 | 15647 | 7.06% |
| 2024-10-24 | 41.60 | 41.32 | 0.47 | 1.15% | 41.00 | 42.97 | 42928 | 17991 | 7.94% |
| 2024-10-23 | 41.11 | 40.85 | -0.12 | -0.29% | 40.40 | 42.20 | 31129 | 12904 | 5.76% |
| 2024-10-22 | 41.98 | 40.97 | -0.66 | -1.59% | 40.50 | 42.33 | 34851 | 14377 | 6.45% |
| 2024-10-21 | 40.67 | 41.63 | 1.16 | 2.87% | 40.66 | 42.80 | 48875 | 20461 | 9.04% |
| 2024-10-18 | 39.14 | 40.47 | 1.66 | 4.28% | 38.50 | 41.38 | 44113 | 17676 | 8.16% |
| 2024-10-17 | 38.87 | 38.81 | 0.48 | 1.25% | 38.50 | 40.07 | 32273 | 12708 | 5.97% |
| 2024-10-16 | 37.00 | 38.33 | 0.19 | 0.50% | 36.94 | 39.10 | 26047 | 9994 | 4.82% |
| 2024-10-15 | 38.88 | 38.14 | -0.80 | -2.05% | 38.11 | 39.97 | 35257 | 13820 | 6.52% |
| 2024-10-14 | 37.03 | 39.04 | 2.09 | 5.66% | 37.03 | 39.08 | 32463 | 12425 | 6.00% |
| 2024-10-11 | 38.63 | 36.95 | -2.13 | -5.45% | 36.12 | 39.29 | 30967 | 11634 | 5.73% |
| 2024-10-10 | 39.45 | 39.08 | 0.36 | 0.93% | 38.73 | 40.83 | 31772 | 12630 | 5.88% |
| 2024-10-09 | 44.02 | 38.72 | -8.01 | -17.14% | 38.50 | 44.02 | 58316 | 24364 | 10.79% |
| 2024-10-08 | 46.98 | 46.73 | 6.27 | 15.50% | 41.59 | 47.51 | 92526 | 41793 | 17.12% |
| 2024-09-30 | 35.78 | 40.46 | 6.24 | 18.23% | 34.53 | 40.94 | 77185 | 29058 | 14.28% |
| 2024-09-27 | 32.60 | 34.22 | 1.92 | 5.94% | 32.47 | 34.90 | 40995 | 13793 | 7.58% |
| 2024-09-26 | 31.82 | 32.30 | 0.74 | 2.34% | 31.48 | 32.30 | 21386 | 6829 | 3.96% |
| 2024-09-25 | 31.72 | 31.56 | 0.13 | 0.41% | 31.44 | 32.46 | 22864 | 7299 | 4.23% |
| 2024-09-24 | 30.70 | 31.43 | 0.76 | 2.48% | 30.19 | 31.45 | 18782 | 5821 | 3.47% |
| 2024-09-23 | 31.00 | 30.67 | -0.37 | -1.19% | 30.53 | 31.30 | 12163 | 3768 | 2.25% |
| 2024-09-20 | 30.70 | 31.04 | 0.27 | 0.88% | 30.47 | 31.59 | 14799 | 4566 | 2.74% |
| 2024-09-19 | 30.27 | 30.77 | 0.69 | 2.29% | 30.11 | 30.98 | 11571 | 3543 | 2.14% |
| 2024-09-18 | 30.50 | 30.08 | -0.45 | -1.47% | 29.52 | 30.85 | 12076 | 3622 | 2.23% |
| 2024-09-13 | 30.84 | 30.53 | -0.24 | -0.78% | 30.42 | 31.22 | 10713 | 3297 | 1.98% |
| 2024-09-12 | 31.63 | 30.77 | -0.65 | -2.07% | 30.77 | 31.95 | 9995 | 3128 | 1.85% |
| 2024-09-11 | 31.80 | 31.42 | -0.58 | -1.81% | 31.29 | 31.97 | 9671 | 3046 | 1.79% |
| 2024-09-10 | 31.44 | 32.00 | 0.48 | 1.52% | 31.03 | 32.14 | 11131 | 3525 | 2.06% |
| 2024-09-09 | 31.50 | 31.52 | -0.11 | -0.35% | 30.93 | 31.78 | 9043 | 2840 | 1.67% |
| 2024-09-06 | 32.84 | 31.63 | -1.19 | -3.63% | 31.46 | 32.84 | 18531 | 5929 | 3.43% |
| 2024-09-05 | 33.00 | 32.82 | 0.21 | 0.64% | 32.33 | 33.31 | 18555 | 6098 | 3.43% |
| 2024-09-04 | 32.60 | 32.61 | -0.52 | -1.57% | 32.19 | 33.13 | 18778 | 6121 | 3.47% |
| 2024-09-03 | 32.30 | 33.13 | 0.86 | 2.67% | 32.22 | 33.47 | 26142 | 8623 | 4.84% |
| 2024-09-02 | 32.57 | 32.27 | -0.23 | -0.71% | 32.24 | 33.20 | 24477 | 8015 | 4.53% |
| 2024-08-30 | 31.50 | 32.50 | 0.78 | 2.46% | 31.50 | 33.00 | 25686 | 8364 | 4.75% |
| 2024-08-29 | 31.18 | 31.72 | 0.66 | 2.12% | 30.67 | 31.78 | 12830 | 4036 | 2.37% |
| 2024-08-28 | 31.42 | 31.06 | -0.10 | -0.32% | 30.65 | 31.55 | 11059 | 3449 | 2.05% |
| 2024-08-27 | 32.00 | 31.16 | -1.05 | -3.26% | 31.06 | 32.39 | 15116 | 4779 | 2.80% |
| 2024-08-26 | 31.58 | 32.21 | 0.67 | 2.12% | 31.28 | 32.26 | 15489 | 4943 | 2.87% |