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 | 37.70 | 36.92 | -0.58 | -1.55% | 36.26 | 38.62 | 817071 | 300882 | 6.57% |
| 2024-12-02 | 40.57 | 37.50 | -3.19 | -7.84% | 36.72 | 42.20 | 1057862 | 408554 | 8.51% |
| 2024-11-29 | 40.12 | 40.69 | 0.52 | 1.29% | 39.61 | 41.37 | 236165 | 95789 | 1.90% |
| 2024-11-28 | 41.07 | 40.17 | -0.90 | -2.19% | 40.11 | 41.20 | 192197 | 77922 | 1.55% |
| 2024-11-27 | 38.50 | 41.07 | 2.30 | 5.93% | 37.88 | 41.10 | 352167 | 139758 | 2.83% |
| 2024-11-26 | 39.20 | 38.77 | -0.43 | -1.10% | 38.54 | 39.65 | 196940 | 77018 | 1.58% |
| 2024-11-25 | 40.58 | 39.20 | -1.43 | -3.52% | 38.36 | 40.94 | 366390 | 143674 | 2.95% |
| 2024-11-22 | 42.05 | 40.63 | -1.47 | -3.49% | 40.58 | 43.16 | 277006 | 116079 | 2.23% |
| 2024-11-21 | 42.70 | 42.10 | -0.65 | -1.52% | 41.49 | 43.04 | 233275 | 98452 | 1.88% |
| 2024-11-20 | 43.12 | 42.75 | -0.49 | -1.13% | 42.26 | 43.20 | 235993 | 100773 | 1.90% |
| 2024-11-19 | 42.68 | 43.24 | 0.56 | 1.31% | 41.35 | 43.39 | 332872 | 141371 | 2.68% |
| 2024-11-18 | 43.23 | 42.68 | -0.25 | -0.58% | 41.25 | 44.02 | 379395 | 162063 | 3.05% |
| 2024-11-15 | 45.54 | 42.93 | -2.67 | -5.86% | 42.85 | 45.85 | 428219 | 188854 | 3.45% |
| 2024-11-14 | 48.39 | 45.60 | -2.80 | -5.79% | 45.51 | 48.92 | 363837 | 170300 | 2.93% |
| 2024-11-13 | 48.89 | 48.40 | -0.75 | -1.53% | 47.20 | 49.35 | 343199 | 164861 | 2.76% |
| 2024-11-12 | 50.96 | 49.15 | -0.83 | -1.66% | 48.88 | 50.98 | 501527 | 249324 | 4.04% |
| 2024-11-11 | 45.90 | 49.98 | 4.54 | 9.99% | 45.90 | 49.98 | 670621 | 325234 | 5.40% |
| 2024-11-08 | 44.50 | 45.44 | 1.62 | 3.70% | 44.26 | 46.76 | 540485 | 246674 | 4.35% |
| 2024-11-07 | 44.05 | 43.82 | -0.36 | -0.81% | 43.00 | 44.48 | 344498 | 150176 | 2.77% |
| 2024-11-06 | 45.22 | 44.18 | -1.02 | -2.26% | 43.82 | 46.17 | 453369 | 202997 | 3.65% |
| 2024-11-05 | 43.24 | 45.20 | 2.33 | 5.44% | 43.20 | 46.22 | 598870 | 270347 | 4.82% |
| 2024-11-04 | 42.43 | 42.87 | 0.37 | 0.87% | 41.90 | 44.00 | 367596 | 157114 | 2.96% |
| 2024-11-01 | 43.00 | 42.50 | -1.27 | -2.90% | 42.18 | 46.33 | 723602 | 316812 | 5.82% |
| 2024-10-31 | 40.30 | 43.77 | 3.11 | 7.65% | 40.04 | 44.69 | 880477 | 375481 | 7.08% |
| 2024-10-30 | 41.02 | 40.66 | -1.52 | -3.60% | 39.80 | 41.42 | 775286 | 313807 | 6.24% |
| 2024-10-29 | 42.00 | 42.18 | 2.39 | 6.01% | 41.23 | 43.77 | 1418163 | 607501 | 11.41% |
| 2024-10-28 | 36.98 | 39.79 | 3.62 | 10.01% | 36.78 | 39.79 | 601973 | 234765 | 4.84% |
| 2024-10-25 | 34.91 | 36.17 | 1.26 | 3.61% | 34.68 | 36.87 | 489699 | 176463 | 3.94% |
| 2024-10-24 | 33.60 | 34.91 | 1.02 | 3.01% | 33.55 | 36.16 | 427274 | 148800 | 3.44% |
| 2024-10-23 | 34.00 | 33.89 | -0.24 | -0.70% | 33.62 | 34.47 | 250364 | 85216 | 2.01% |
| 2024-10-22 | 34.20 | 34.13 | -0.34 | -0.99% | 33.40 | 34.71 | 334505 | 113694 | 2.69% |
| 2024-10-21 | 33.11 | 34.47 | 1.76 | 5.38% | 32.85 | 35.35 | 627758 | 216534 | 5.05% |
| 2024-10-18 | 30.80 | 32.71 | 1.80 | 5.82% | 30.70 | 33.56 | 424881 | 136542 | 3.42% |
| 2024-10-17 | 30.92 | 30.91 | 0.23 | 0.75% | 30.82 | 31.96 | 237744 | 74491 | 1.91% |
| 2024-10-16 | 30.45 | 30.68 | -0.56 | -1.79% | 30.35 | 31.22 | 189837 | 58390 | 1.53% |
| 2024-10-15 | 31.75 | 31.24 | -0.58 | -1.82% | 31.12 | 32.54 | 250635 | 79865 | 2.02% |
| 2024-10-14 | 30.84 | 31.82 | 0.82 | 2.65% | 29.91 | 31.94 | 319914 | 99314 | 2.57% |
| 2024-10-11 | 32.36 | 31.00 | -1.90 | -5.78% | 30.50 | 32.85 | 329049 | 103231 | 2.65% |
| 2024-10-10 | 34.67 | 32.90 | -1.63 | -4.72% | 32.29 | 35.21 | 481794 | 161042 | 3.88% |
| 2024-10-09 | 35.98 | 34.53 | -1.47 | -4.08% | 33.88 | 37.39 | 827462 | 296765 | 6.66% |
| 2024-10-08 | 36.00 | 36.00 | 3.27 | 9.99% | 34.37 | 36.00 | 643824 | 229786 | 5.18% |
| 2024-09-30 | 32.00 | 32.73 | 2.98 | 10.02% | 30.96 | 32.73 | 489846 | 157811 | 3.94% |
| 2024-09-27 | 28.81 | 29.75 | 1.65 | 5.87% | 28.44 | 29.75 | 165326 | 48032 | 1.33% |
| 2024-09-26 | 26.76 | 28.10 | 1.33 | 4.97% | 26.62 | 28.12 | 210272 | 57651 | 1.69% |
| 2024-09-25 | 26.25 | 26.77 | 0.78 | 3.00% | 26.22 | 27.67 | 252501 | 68575 | 2.03% |
| 2024-09-24 | 25.00 | 25.99 | 1.14 | 4.59% | 24.71 | 25.99 | 157769 | 40222 | 1.27% |
| 2024-09-23 | 24.90 | 24.85 | -0.05 | -0.20% | 24.69 | 25.25 | 65716 | 16413 | 0.53% |
| 2024-09-20 | 25.16 | 24.90 | -0.26 | -1.03% | 24.64 | 25.32 | 75940 | 18929 | 0.61% |
| 2024-09-19 | 24.85 | 25.16 | 0.66 | 2.69% | 24.63 | 25.61 | 102207 | 25709 | 0.82% |
| 2024-09-18 | 24.71 | 24.50 | -0.22 | -0.89% | 24.12 | 24.98 | 65084 | 15897 | 0.52% |
| 2024-09-13 | 25.04 | 24.72 | -0.32 | -1.28% | 24.70 | 25.16 | 51276 | 12776 | 0.41% |
| 2024-09-12 | 25.58 | 25.04 | -0.41 | -1.61% | 25.03 | 25.84 | 54184 | 13774 | 0.44% |
| 2024-09-11 | 25.25 | 25.45 | 0.09 | 0.35% | 25.06 | 25.59 | 53092 | 13474 | 0.43% |
| 2024-09-10 | 25.18 | 25.36 | 0.18 | 0.71% | 24.76 | 25.55 | 66796 | 16767 | 0.54% |
| 2024-09-09 | 25.24 | 25.18 | -0.06 | -0.24% | 25.00 | 25.46 | 58733 | 14825 | 0.47% |
| 2024-09-06 | 25.98 | 25.24 | -0.59 | -2.28% | 25.21 | 26.02 | 59894 | 15269 | 0.48% |
| 2024-09-05 | 25.68 | 25.83 | 0.25 | 0.98% | 25.51 | 26.10 | 70733 | 18291 | 0.57% |
| 2024-09-04 | 25.50 | 25.58 | -0.11 | -0.43% | 25.43 | 25.85 | 64020 | 16406 | 0.52% |
| 2024-09-03 | 25.34 | 25.69 | 0.29 | 1.14% | 25.29 | 25.89 | 72438 | 18563 | 0.58% |
| 2024-09-02 | 26.04 | 25.40 | -0.70 | -2.68% | 25.33 | 26.15 | 104185 | 26740 | 0.84% |
| 2024-08-30 | 24.88 | 26.10 | 1.18 | 4.74% | 24.82 | 26.28 | 172554 | 44611 | 1.39% |
| 2024-08-29 | 24.23 | 24.92 | 0.69 | 2.85% | 24.11 | 25.06 | 123052 | 30404 | 0.99% |
| 2024-08-28 | 24.36 | 24.23 | -0.16 | -0.66% | 24.06 | 24.48 | 86712 | 21002 | 0.70% |
| 2024-08-27 | 25.21 | 24.39 | -0.96 | -3.79% | 24.34 | 25.34 | 107769 | 26612 | 0.87% |
| 2024-08-26 | 25.10 | 25.35 | 0.24 | 0.96% | 25.08 | 25.56 | 70920 | 17978 | 0.57% |