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 | 42.46 | 41.06 | -1.40 | -3.30% | 40.63 | 42.79 | 43069 | 17864 | 3.36% |
| 2024-12-02 | 37.79 | 42.46 | 5.09 | 13.62% | 37.56 | 42.72 | 108539 | 44321 | 8.47% |
| 2024-11-29 | 37.89 | 37.37 | -0.67 | -1.76% | 37.27 | 38.62 | 41797 | 15845 | 3.26% |
| 2024-11-28 | 39.40 | 38.04 | -1.56 | -3.94% | 37.90 | 40.16 | 30204 | 11648 | 2.36% |
| 2024-11-27 | 39.00 | 39.60 | 0.34 | 0.87% | 37.97 | 39.60 | 25222 | 9781 | 1.97% |
| 2024-11-26 | 40.20 | 39.26 | -1.13 | -2.80% | 38.45 | 40.28 | 31371 | 12343 | 2.45% |
| 2024-11-25 | 38.99 | 40.39 | 1.24 | 3.17% | 38.79 | 40.99 | 31262 | 12518 | 2.44% |
| 2024-11-22 | 40.97 | 39.15 | -1.76 | -4.30% | 39.07 | 41.30 | 30276 | 12159 | 2.36% |
| 2024-11-21 | 40.59 | 40.91 | 0.13 | 0.32% | 40.00 | 41.34 | 28596 | 11648 | 2.23% |
| 2024-11-20 | 40.84 | 40.78 | -0.16 | -0.39% | 39.70 | 41.33 | 46021 | 18646 | 3.59% |
| 2024-11-19 | 39.78 | 40.94 | 1.24 | 3.12% | 38.89 | 41.15 | 40286 | 16172 | 3.15% |
| 2024-11-18 | 38.18 | 39.70 | 1.88 | 4.97% | 37.54 | 41.35 | 71153 | 28302 | 5.56% |
| 2024-11-15 | 38.95 | 37.82 | -1.11 | -2.85% | 37.82 | 39.50 | 31386 | 12052 | 2.45% |
| 2024-11-14 | 41.22 | 38.93 | -2.48 | -5.99% | 38.72 | 42.29 | 52730 | 21179 | 4.12% |
| 2024-11-13 | 40.82 | 41.41 | 0.38 | 0.93% | 40.47 | 41.65 | 27225 | 11207 | 2.13% |
| 2024-11-12 | 40.85 | 41.03 | 0.14 | 0.34% | 40.69 | 42.27 | 48832 | 20136 | 3.81% |
| 2024-11-11 | 41.49 | 40.89 | -0.83 | -1.99% | 40.38 | 41.49 | 45906 | 18721 | 3.58% |
| 2024-11-08 | 42.27 | 41.72 | -0.04 | -0.10% | 41.08 | 43.36 | 50813 | 21393 | 3.97% |
| 2024-11-07 | 41.09 | 41.76 | 0.26 | 0.63% | 40.32 | 42.18 | 51928 | 21367 | 4.05% |
| 2024-11-06 | 41.26 | 41.50 | 0.20 | 0.48% | 41.00 | 44.66 | 111079 | 47486 | 8.67% |
| 2024-11-05 | 39.75 | 41.30 | 1.30 | 3.25% | 39.37 | 42.73 | 86399 | 35565 | 6.75% |
| 2024-11-04 | 36.90 | 40.00 | 2.75 | 7.38% | 36.80 | 40.15 | 68863 | 27034 | 5.38% |
| 2024-11-01 | 38.01 | 37.25 | -1.31 | -3.40% | 37.10 | 38.38 | 42637 | 16054 | 3.33% |
| 2024-10-31 | 38.99 | 38.56 | 0.70 | 1.85% | 37.32 | 39.39 | 72937 | 28061 | 5.70% |
| 2024-10-30 | 36.12 | 37.86 | 1.91 | 5.31% | 36.12 | 39.00 | 82811 | 31077 | 6.47% |
| 2024-10-29 | 36.50 | 35.95 | -0.64 | -1.75% | 35.89 | 36.92 | 30672 | 11148 | 2.39% |
| 2024-10-28 | 37.15 | 36.59 | -0.32 | -0.87% | 36.00 | 37.28 | 36280 | 13225 | 2.83% |
| 2024-10-25 | 36.86 | 36.91 | -0.19 | -0.51% | 36.26 | 37.69 | 50035 | 18450 | 3.91% |
| 2024-10-24 | 36.20 | 37.10 | 0.51 | 1.39% | 35.81 | 38.00 | 78934 | 29399 | 6.16% |
| 2024-10-23 | 35.19 | 36.59 | 1.39 | 3.95% | 34.81 | 37.30 | 86544 | 31264 | 6.76% |
| 2024-10-22 | 34.28 | 35.20 | 0.94 | 2.74% | 33.69 | 35.35 | 68454 | 23765 | 5.34% |
| 2024-10-21 | 34.38 | 34.26 | -0.01 | -0.03% | 33.28 | 34.59 | 67876 | 23082 | 5.30% |
| 2024-10-18 | 32.62 | 34.27 | 1.59 | 4.87% | 32.36 | 35.20 | 69651 | 23658 | 5.44% |
| 2024-10-17 | 33.21 | 32.68 | -0.54 | -1.63% | 32.50 | 33.67 | 41608 | 13789 | 3.25% |
| 2024-10-16 | 32.45 | 33.22 | 0.04 | 0.12% | 32.04 | 34.00 | 53848 | 17804 | 4.20% |
| 2024-10-15 | 34.25 | 33.18 | -1.18 | -3.43% | 32.65 | 34.25 | 78813 | 26196 | 6.15% |
| 2024-10-14 | 32.55 | 34.36 | 0.28 | 0.82% | 31.31 | 34.73 | 81946 | 27071 | 6.40% |
| 2024-10-11 | 35.79 | 34.08 | -1.85 | -5.15% | 33.30 | 36.77 | 62681 | 21705 | 4.89% |
| 2024-10-10 | 36.98 | 35.93 | 0.04 | 0.11% | 35.60 | 38.17 | 60551 | 22199 | 4.73% |
| 2024-10-09 | 39.00 | 35.89 | -5.51 | -13.31% | 35.51 | 39.50 | 86266 | 32425 | 6.74% |
| 2024-10-08 | 45.00 | 41.40 | 2.90 | 7.53% | 37.65 | 45.00 | 99972 | 41186 | 7.81% |
| 2024-09-30 | 35.35 | 38.50 | 4.12 | 11.98% | 34.98 | 40.45 | 82403 | 30445 | 6.43% |
| 2024-09-27 | 31.90 | 34.38 | 2.54 | 7.98% | 31.76 | 34.67 | 57782 | 19340 | 4.51% |
| 2024-09-26 | 31.35 | 31.84 | 0.42 | 1.34% | 30.80 | 31.87 | 44983 | 14098 | 3.51% |
| 2024-09-25 | 31.45 | 31.42 | 0.01 | 0.03% | 31.10 | 32.40 | 31991 | 10203 | 2.50% |
| 2024-09-24 | 30.14 | 31.41 | 1.51 | 5.05% | 29.69 | 31.45 | 30391 | 9349 | 2.37% |
| 2024-09-23 | 30.58 | 29.90 | -0.67 | -2.19% | 29.80 | 30.85 | 21334 | 6446 | 1.67% |
| 2024-09-20 | 31.50 | 30.57 | -1.03 | -3.26% | 30.41 | 31.65 | 21332 | 6577 | 1.67% |
| 2024-09-19 | 31.75 | 31.60 | -0.15 | -0.47% | 31.29 | 32.05 | 26027 | 8249 | 2.03% |
| 2024-09-18 | 30.76 | 31.75 | 0.75 | 2.42% | 30.68 | 31.92 | 29164 | 9183 | 2.28% |
| 2024-09-13 | 31.44 | 31.00 | -0.28 | -0.90% | 30.70 | 31.90 | 32039 | 9941 | 2.50% |
| 2024-09-12 | 29.95 | 31.28 | 1.23 | 4.09% | 29.89 | 31.98 | 62107 | 19383 | 4.85% |
| 2024-09-11 | 28.52 | 30.05 | 1.22 | 4.23% | 28.42 | 30.50 | 49392 | 14685 | 3.86% |
| 2024-09-10 | 29.20 | 28.83 | -0.16 | -0.55% | 28.37 | 29.20 | 13329 | 3828 | 1.04% |
| 2024-09-09 | 29.49 | 28.99 | -0.41 | -1.39% | 28.88 | 29.49 | 13753 | 3998 | 1.07% |
| 2024-09-06 | 30.86 | 29.40 | -1.47 | -4.76% | 29.37 | 30.86 | 27689 | 8284 | 2.16% |
| 2024-09-05 | 30.84 | 30.87 | 0.03 | 0.10% | 30.50 | 31.48 | 23677 | 7328 | 1.85% |
| 2024-09-04 | 30.60 | 30.84 | -0.09 | -0.29% | 30.25 | 31.40 | 28877 | 8892 | 2.25% |
| 2024-09-03 | 30.38 | 30.93 | 0.38 | 1.24% | 30.31 | 31.42 | 30905 | 9528 | 2.41% |
| 2024-09-02 | 29.72 | 30.55 | 0.85 | 2.86% | 29.71 | 31.77 | 55522 | 17152 | 4.34% |
| 2024-08-30 | 29.21 | 29.70 | 0.44 | 1.50% | 28.91 | 30.50 | 47504 | 14210 | 3.71% |
| 2024-08-29 | 27.43 | 29.26 | 1.70 | 6.17% | 27.22 | 29.78 | 53773 | 15522 | 4.20% |
| 2024-08-28 | 27.16 | 27.56 | 0.74 | 2.76% | 27.14 | 28.37 | 45840 | 12748 | 3.58% |
| 2024-08-27 | 27.19 | 26.82 | -0.39 | -1.43% | 26.33 | 27.20 | 24138 | 6431 | 1.88% |
| 2024-08-26 | 27.10 | 27.21 | 0.15 | 0.55% | 26.51 | 27.43 | 36588 | 9870 | 2.86% |