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 | 41.03 | 40.95 | -0.30 | -0.73% | 40.63 | 41.45 | 61356 | 25125 | 0.45% |
| 2024-12-02 | 40.69 | 41.25 | 0.49 | 1.20% | 40.60 | 42.11 | 102064 | 42292 | 0.74% |
| 2024-11-29 | 39.45 | 40.76 | 1.37 | 3.48% | 39.40 | 41.34 | 126674 | 51438 | 0.92% |
| 2024-11-28 | 39.84 | 39.39 | -0.45 | -1.13% | 39.31 | 40.00 | 46932 | 18585 | 0.34% |
| 2024-11-27 | 39.19 | 39.84 | 0.37 | 0.94% | 39.11 | 39.91 | 58521 | 23143 | 0.43% |
| 2024-11-26 | 39.09 | 39.47 | 0.25 | 0.64% | 39.01 | 40.10 | 52740 | 20901 | 0.38% |
| 2024-11-25 | 39.50 | 39.22 | -0.31 | -0.78% | 38.78 | 39.87 | 92463 | 36314 | 0.67% |
| 2024-11-22 | 40.99 | 39.53 | -1.37 | -3.35% | 39.52 | 41.00 | 80017 | 32190 | 0.58% |
| 2024-11-21 | 41.15 | 40.90 | -0.20 | -0.49% | 40.44 | 41.25 | 82907 | 33743 | 0.60% |
| 2024-11-20 | 41.40 | 41.10 | -0.38 | -0.92% | 41.00 | 41.90 | 91977 | 38006 | 0.67% |
| 2024-11-19 | 41.15 | 41.48 | 0.40 | 0.97% | 40.64 | 41.80 | 78736 | 32427 | 0.57% |
| 2024-11-18 | 41.29 | 41.08 | 0.07 | 0.17% | 40.82 | 42.17 | 114639 | 47685 | 0.84% |
| 2024-11-15 | 41.98 | 41.01 | -0.99 | -2.36% | 41.00 | 42.30 | 112155 | 46477 | 0.82% |
| 2024-11-14 | 42.20 | 42.00 | -0.46 | -1.08% | 42.00 | 43.00 | 95141 | 40453 | 0.69% |
| 2024-11-13 | 42.30 | 42.46 | -0.08 | -0.19% | 41.82 | 42.69 | 110748 | 46752 | 0.81% |
| 2024-11-12 | 42.87 | 42.54 | -0.40 | -0.93% | 42.29 | 44.26 | 173967 | 75305 | 1.27% |
| 2024-11-11 | 42.27 | 42.94 | 0.25 | 0.59% | 41.72 | 42.95 | 140811 | 59621 | 1.03% |
| 2024-11-08 | 42.18 | 42.69 | 0.51 | 1.21% | 42.00 | 43.00 | 198432 | 84369 | 1.45% |
| 2024-11-07 | 40.60 | 42.18 | 1.34 | 3.28% | 40.51 | 42.28 | 192194 | 80383 | 1.40% |
| 2024-11-06 | 40.68 | 40.84 | 0.12 | 0.29% | 40.41 | 41.22 | 122650 | 50146 | 0.89% |
| 2024-11-05 | 40.10 | 40.72 | 0.51 | 1.27% | 39.67 | 41.28 | 154054 | 62821 | 1.12% |
| 2024-11-04 | 40.40 | 40.21 | -0.19 | -0.47% | 39.83 | 40.60 | 110521 | 44361 | 0.81% |
| 2024-11-01 | 39.21 | 40.40 | 0.80 | 2.02% | 39.10 | 41.28 | 191376 | 77177 | 1.40% |
| 2024-10-31 | 39.81 | 39.60 | -0.45 | -1.12% | 38.96 | 40.18 | 161636 | 63737 | 1.18% |
| 2024-10-30 | 38.63 | 40.05 | 1.02 | 2.61% | 38.46 | 40.26 | 217236 | 86324 | 1.58% |
| 2024-10-29 | 39.35 | 39.03 | -0.32 | -0.81% | 38.88 | 39.53 | 107954 | 42263 | 0.79% |
| 2024-10-28 | 39.00 | 39.35 | 0.30 | 0.77% | 38.51 | 39.35 | 101655 | 39720 | 0.74% |
| 2024-10-25 | 39.39 | 39.05 | -0.35 | -0.89% | 38.84 | 39.47 | 127554 | 49945 | 0.93% |
| 2024-10-24 | 39.30 | 39.40 | -0.04 | -0.10% | 39.08 | 39.77 | 82592 | 32614 | 0.60% |
| 2024-10-23 | 39.73 | 39.44 | -0.28 | -0.70% | 39.24 | 39.93 | 136492 | 54044 | 1.00% |
| 2024-10-22 | 39.20 | 39.72 | 0.50 | 1.27% | 38.78 | 40.08 | 184660 | 72978 | 1.35% |
| 2024-10-21 | 37.48 | 39.22 | 1.98 | 5.32% | 37.48 | 39.77 | 302328 | 117321 | 2.20% |
| 2024-10-18 | 35.55 | 37.24 | 1.64 | 4.61% | 35.45 | 37.92 | 208493 | 76362 | 1.52% |
| 2024-10-17 | 36.16 | 35.60 | -0.42 | -1.17% | 35.55 | 36.52 | 118373 | 42616 | 0.86% |
| 2024-10-16 | 36.01 | 36.02 | -0.38 | -1.04% | 35.75 | 36.50 | 137042 | 49495 | 1.00% |
| 2024-10-15 | 37.44 | 36.40 | -1.18 | -3.14% | 36.36 | 37.57 | 158253 | 58575 | 1.15% |
| 2024-10-14 | 37.55 | 37.58 | 0.20 | 0.54% | 36.74 | 37.89 | 150542 | 56269 | 1.10% |
| 2024-10-11 | 39.00 | 37.38 | -1.71 | -4.37% | 36.99 | 39.00 | 166626 | 62883 | 1.21% |
| 2024-10-10 | 38.50 | 39.09 | 0.47 | 1.22% | 38.18 | 39.90 | 244797 | 95805 | 1.78% |
| 2024-10-09 | 42.65 | 39.12 | -4.30 | -9.90% | 39.08 | 42.65 | 336291 | 136160 | 2.45% |
| 2024-10-08 | 46.27 | 43.42 | 1.36 | 3.23% | 42.00 | 46.27 | 528895 | 232205 | 3.86% |
| 2024-09-30 | 40.05 | 42.06 | 3.82 | 9.99% | 39.70 | 42.06 | 387950 | 159644 | 2.83% |
| 2024-09-27 | 37.63 | 38.24 | 2.34 | 6.52% | 36.65 | 38.28 | 210799 | 79030 | 1.54% |
| 2024-09-26 | 33.43 | 35.90 | 2.49 | 7.45% | 33.28 | 35.92 | 212034 | 73524 | 1.55% |
| 2024-09-25 | 33.10 | 33.41 | 0.53 | 1.61% | 33.10 | 34.21 | 199701 | 67290 | 1.46% |
| 2024-09-24 | 31.57 | 32.88 | 1.53 | 4.88% | 31.20 | 32.88 | 157869 | 50789 | 1.15% |
| 2024-09-23 | 31.80 | 31.35 | -0.53 | -1.66% | 31.31 | 32.10 | 90969 | 28728 | 0.66% |
| 2024-09-20 | 31.78 | 31.88 | 0.13 | 0.41% | 31.40 | 31.94 | 58193 | 18402 | 0.42% |
| 2024-09-19 | 31.39 | 31.75 | 0.54 | 1.73% | 31.16 | 32.20 | 94352 | 29921 | 0.69% |
| 2024-09-18 | 31.51 | 31.21 | -0.31 | -0.98% | 30.84 | 31.65 | 92412 | 28812 | 0.67% |
| 2024-09-13 | 31.75 | 31.52 | -0.31 | -0.97% | 31.45 | 32.28 | 79472 | 25281 | 0.58% |
| 2024-09-12 | 32.44 | 31.83 | -0.57 | -1.76% | 31.77 | 32.54 | 83984 | 26894 | 0.61% |
| 2024-09-11 | 32.92 | 32.40 | -0.68 | -2.06% | 32.25 | 33.00 | 105629 | 34281 | 0.77% |
| 2024-09-10 | 33.75 | 33.08 | -0.57 | -1.69% | 32.69 | 33.93 | 93252 | 30867 | 0.68% |
| 2024-09-09 | 33.95 | 33.65 | -0.55 | -1.61% | 33.50 | 34.34 | 61573 | 20842 | 0.45% |
| 2024-09-06 | 34.42 | 34.20 | -0.23 | -0.67% | 34.15 | 34.51 | 41097 | 14089 | 0.30% |
| 2024-09-05 | 34.27 | 34.43 | 0.10 | 0.29% | 34.22 | 34.68 | 49060 | 16881 | 0.36% |
| 2024-09-04 | 34.71 | 34.33 | -0.61 | -1.75% | 34.25 | 35.18 | 69219 | 23968 | 0.50% |
| 2024-09-03 | 34.61 | 34.94 | 0.26 | 0.75% | 34.53 | 35.26 | 65271 | 22863 | 0.48% |
| 2024-09-02 | 35.25 | 34.68 | -0.49 | -1.39% | 34.37 | 35.28 | 72494 | 25205 | 0.53% |
| 2024-08-30 | 34.22 | 35.17 | 0.81 | 2.36% | 34.02 | 35.45 | 103050 | 35973 | 0.75% |
| 2024-08-29 | 33.90 | 34.36 | 0.40 | 1.18% | 33.85 | 34.49 | 57206 | 19608 | 0.42% |
| 2024-08-28 | 33.88 | 33.96 | 0.06 | 0.18% | 33.38 | 34.04 | 67891 | 22922 | 0.50% |
| 2024-08-27 | 34.81 | 33.90 | -1.00 | -2.87% | 33.50 | 34.95 | 119709 | 40647 | 0.87% |
| 2024-08-26 | 35.49 | 34.90 | -0.62 | -1.75% | 34.80 | 35.50 | 71172 | 24924 | 0.52% |