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 | 39.80 | 40.99 | 3.73 | 10.01% | 39.80 | 40.99 | 332557 | 135787 | 20.99% |
| 2024-12-02 | 36.02 | 37.26 | 1.26 | 3.50% | 36.00 | 37.45 | 243968 | 89233 | 15.40% |
| 2024-11-29 | 36.09 | 36.00 | -1.30 | -3.49% | 34.18 | 36.79 | 292143 | 104232 | 18.44% |
| 2024-11-28 | 34.71 | 37.30 | 2.80 | 8.12% | 34.10 | 37.95 | 408588 | 149644 | 25.79% |
| 2024-11-27 | 33.88 | 34.50 | 0.36 | 1.05% | 32.52 | 34.50 | 143014 | 47970 | 9.03% |
| 2024-11-26 | 35.14 | 34.14 | -1.00 | -2.85% | 34.02 | 35.45 | 130418 | 45073 | 8.23% |
| 2024-11-25 | 35.99 | 35.14 | 0.90 | 2.63% | 34.43 | 36.07 | 180527 | 63709 | 11.39% |
| 2024-11-22 | 36.91 | 34.24 | -2.38 | -6.50% | 34.15 | 36.97 | 182088 | 64473 | 11.49% |
| 2024-11-21 | 36.60 | 36.62 | -0.45 | -1.21% | 36.01 | 37.88 | 205459 | 75751 | 12.97% |
| 2024-11-20 | 35.93 | 37.07 | 1.17 | 3.26% | 35.59 | 37.42 | 195846 | 71266 | 12.36% |
| 2024-11-19 | 33.94 | 35.90 | 1.54 | 4.48% | 33.80 | 36.18 | 206294 | 72323 | 13.02% |
| 2024-11-18 | 38.49 | 34.36 | -3.82 | -10.01% | 34.36 | 38.98 | 246736 | 89010 | 15.57% |
| 2024-11-15 | 40.85 | 38.18 | -3.31 | -7.98% | 38.04 | 42.00 | 261766 | 103572 | 16.52% |
| 2024-11-14 | 40.00 | 41.49 | 0.02 | 0.05% | 40.00 | 43.50 | 276002 | 116745 | 17.42% |
| 2024-11-13 | 43.39 | 41.47 | -3.33 | -7.43% | 40.80 | 44.19 | 321160 | 135066 | 20.27% |
| 2024-11-12 | 46.50 | 44.80 | -1.11 | -2.42% | 43.94 | 49.48 | 582387 | 272450 | 36.76% |
| 2024-11-11 | 43.99 | 45.91 | 4.17 | 9.99% | 42.18 | 45.91 | 504442 | 228503 | 31.84% |
| 2024-11-08 | 39.00 | 41.74 | 2.93 | 7.55% | 38.72 | 42.65 | 434565 | 177596 | 27.43% |
| 2024-11-07 | 39.55 | 38.81 | -1.62 | -4.01% | 36.42 | 39.64 | 345422 | 132140 | 21.80% |
| 2024-11-06 | 39.84 | 40.43 | 0.59 | 1.48% | 39.22 | 41.56 | 368868 | 149770 | 23.28% |
| 2024-11-05 | 39.10 | 39.84 | 0.52 | 1.32% | 37.35 | 40.51 | 460567 | 180228 | 29.07% |
| 2024-11-04 | 39.32 | 39.32 | -4.37 | -10.00% | 39.32 | 41.98 | 324325 | 128915 | 20.47% |
| 2024-11-01 | 46.50 | 43.69 | -4.85 | -9.99% | 43.69 | 46.50 | 229816 | 102322 | 14.51% |
| 2024-10-31 | 47.50 | 48.54 | 1.50 | 3.19% | 45.25 | 51.60 | 631119 | 304220 | 39.84% |
| 2024-10-30 | 48.25 | 47.04 | -4.84 | -9.33% | 46.69 | 51.10 | 581013 | 280650 | 36.67% |
| 2024-10-29 | 50.60 | 51.88 | -1.07 | -2.02% | 50.51 | 58.20 | 719577 | 387979 | 45.42% |
| 2024-10-28 | 52.60 | 52.95 | 4.81 | 9.99% | 48.00 | 52.95 | 689035 | 348738 | 43.49% |
| 2024-10-25 | 48.14 | 48.14 | 4.38 | 10.01% | 47.10 | 48.14 | 123486 | 59398 | 7.79% |
| 2024-10-24 | 40.00 | 43.76 | 3.98 | 10.01% | 40.00 | 43.76 | 423082 | 182386 | 26.70% |
| 2024-10-23 | 41.00 | 39.78 | 1.19 | 3.08% | 37.32 | 42.41 | 888605 | 358250 | 56.09% |
| 2024-10-22 | 38.59 | 38.59 | 3.51 | 10.01% | 38.59 | 38.59 | 37892 | 14622 | 2.39% |
| 2024-10-21 | 35.08 | 35.08 | 3.19 | 10.00% | 35.08 | 35.08 | 7306 | 2562 | 0.46% |
| 2024-10-18 | 31.89 | 31.89 | 2.90 | 10.00% | 31.89 | 31.89 | 29964 | 9555 | 1.89% |
| 2024-10-17 | 28.99 | 28.99 | 2.64 | 10.02% | 28.99 | 28.99 | 9474 | 2746 | 0.60% |
| 2024-10-16 | 26.35 | 26.35 | 2.40 | 10.02% | 26.35 | 26.35 | 36919 | 9728 | 2.33% |
| 2024-10-08 | 23.95 | 23.95 | 2.18 | 10.01% | 22.21 | 23.95 | 354344 | 84035 | 22.37% |
| 2024-09-30 | 20.75 | 21.77 | 1.97 | 9.95% | 19.71 | 21.77 | 376825 | 78837 | 23.78% |
| 2024-09-27 | 19.08 | 19.80 | 0.77 | 4.05% | 18.82 | 19.93 | 226291 | 43901 | 14.28% |
| 2024-09-26 | 18.21 | 19.03 | 0.53 | 2.86% | 18.21 | 19.47 | 258141 | 48533 | 16.29% |
| 2024-09-25 | 18.26 | 18.50 | 0.28 | 1.54% | 18.08 | 19.99 | 310507 | 58270 | 19.60% |
| 2024-09-24 | 17.90 | 18.22 | 0.27 | 1.50% | 17.62 | 18.27 | 193903 | 34918 | 12.24% |
| 2024-09-23 | 17.35 | 17.95 | 0.43 | 2.45% | 17.00 | 18.10 | 164949 | 29246 | 10.41% |
| 2024-09-20 | 17.36 | 17.52 | -0.01 | -0.06% | 17.36 | 17.92 | 132290 | 23374 | 8.35% |
| 2024-09-19 | 17.07 | 17.53 | 0.12 | 0.69% | 17.03 | 17.73 | 132982 | 23248 | 8.39% |
| 2024-09-18 | 17.06 | 17.41 | 0.57 | 3.38% | 16.42 | 17.52 | 151513 | 25895 | 9.56% |
| 2024-09-13 | 17.52 | 16.84 | -0.79 | -4.48% | 16.84 | 17.74 | 135800 | 23454 | 8.57% |
| 2024-09-12 | 18.00 | 17.63 | -0.28 | -1.56% | 17.57 | 18.17 | 128595 | 22953 | 8.12% |
| 2024-09-11 | 18.20 | 17.91 | -0.44 | -2.40% | 17.80 | 18.27 | 141772 | 25465 | 8.95% |
| 2024-09-10 | 17.40 | 18.35 | 0.86 | 4.92% | 16.79 | 19.01 | 261481 | 46734 | 16.50% |
| 2024-09-09 | 17.48 | 17.49 | -0.28 | -1.58% | 17.32 | 18.10 | 125608 | 22309 | 7.93% |
| 2024-09-06 | 18.19 | 17.77 | -0.66 | -3.58% | 17.62 | 18.20 | 178949 | 32009 | 11.30% |
| 2024-09-05 | 17.75 | 18.43 | 0.68 | 3.83% | 17.62 | 18.49 | 259120 | 46895 | 16.36% |
| 2024-09-04 | 17.50 | 17.75 | -0.05 | -0.28% | 17.27 | 17.92 | 157540 | 27770 | 9.94% |
| 2024-09-03 | 17.70 | 17.80 | 0.03 | 0.17% | 17.55 | 17.96 | 168792 | 29959 | 10.65% |
| 2024-09-02 | 18.13 | 17.77 | -0.40 | -2.20% | 17.76 | 18.50 | 233216 | 42043 | 14.72% |
| 2024-08-30 | 17.60 | 18.17 | 0.37 | 2.08% | 17.49 | 18.88 | 406047 | 73714 | 25.63% |
| 2024-08-29 | 17.29 | 17.80 | 0.63 | 3.67% | 17.07 | 18.80 | 456897 | 80589 | 28.84% |
| 2024-08-28 | 15.62 | 17.17 | 1.56 | 9.99% | 15.62 | 17.17 | 217263 | 37143 | 13.71% |
| 2024-08-27 | 16.63 | 15.61 | -1.29 | -7.63% | 15.53 | 16.79 | 165754 | 26694 | 10.46% |
| 2024-08-26 | 16.45 | 16.90 | 0.27 | 1.62% | 16.21 | 17.08 | 149693 | 25083 | 9.45% |