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 | 41.70 | 40.66 | -1.06 | -2.54% | 40.23 | 42.15 | 69073 | 28366 | 3.41% |
| 2024-12-02 | 41.56 | 41.72 | -0.47 | -1.11% | 40.81 | 42.16 | 84017 | 34726 | 4.15% |
| 2024-11-29 | 39.52 | 42.19 | 2.17 | 5.42% | 38.92 | 43.58 | 129417 | 53380 | 6.39% |
| 2024-11-28 | 41.32 | 40.02 | -1.71 | -4.10% | 39.89 | 42.08 | 86340 | 35218 | 4.26% |
| 2024-11-27 | 40.00 | 41.73 | -0.07 | -0.17% | 39.88 | 42.04 | 125155 | 51032 | 6.18% |
| 2024-11-26 | 45.06 | 41.80 | -4.64 | -9.99% | 41.80 | 45.06 | 214775 | 92333 | 10.60% |
| 2024-11-25 | 44.67 | 46.44 | 4.22 | 10.00% | 43.71 | 46.44 | 311500 | 142364 | 15.37% |
| 2024-11-22 | 40.00 | 42.22 | 3.84 | 10.01% | 40.00 | 42.22 | 55056 | 23060 | 2.72% |
| 2024-11-21 | 36.50 | 38.38 | 1.95 | 5.35% | 36.32 | 38.79 | 108103 | 40785 | 5.33% |
| 2024-11-20 | 36.21 | 36.43 | 0.34 | 0.94% | 35.72 | 36.65 | 51803 | 18777 | 2.56% |
| 2024-11-19 | 34.99 | 36.09 | 1.34 | 3.86% | 34.25 | 36.22 | 67379 | 23774 | 3.32% |
| 2024-11-18 | 35.66 | 34.75 | -0.15 | -0.43% | 34.35 | 37.37 | 84684 | 30422 | 4.18% |
| 2024-11-15 | 35.50 | 34.90 | -0.82 | -2.30% | 34.90 | 35.88 | 43703 | 15445 | 2.16% |
| 2024-11-14 | 37.00 | 35.72 | -1.32 | -3.56% | 35.63 | 37.80 | 60162 | 22052 | 2.97% |
| 2024-11-13 | 36.77 | 37.04 | -0.26 | -0.70% | 36.03 | 37.87 | 55778 | 20604 | 2.75% |
| 2024-11-12 | 38.10 | 37.30 | -0.25 | -0.67% | 36.89 | 38.90 | 72555 | 27577 | 3.58% |
| 2024-11-11 | 36.00 | 37.55 | 1.63 | 4.54% | 35.85 | 37.99 | 70979 | 26447 | 3.50% |
| 2024-11-08 | 36.03 | 35.92 | 0.03 | 0.08% | 35.74 | 36.85 | 58150 | 21122 | 2.87% |
| 2024-11-07 | 34.76 | 35.89 | 0.86 | 2.46% | 34.69 | 36.00 | 48409 | 17189 | 2.39% |
| 2024-11-06 | 35.26 | 35.03 | -0.18 | -0.51% | 34.90 | 36.48 | 66563 | 23744 | 3.28% |
| 2024-11-05 | 33.77 | 35.21 | 1.44 | 4.26% | 33.60 | 35.50 | 68122 | 23883 | 3.36% |
| 2024-11-04 | 32.76 | 33.77 | 0.96 | 2.93% | 32.65 | 34.02 | 38543 | 12927 | 1.90% |
| 2024-11-01 | 33.46 | 32.81 | -1.09 | -3.22% | 32.45 | 34.21 | 42480 | 14068 | 2.10% |
| 2024-10-31 | 32.82 | 33.90 | 1.10 | 3.35% | 32.75 | 34.25 | 56886 | 19179 | 2.81% |
| 2024-10-30 | 32.89 | 32.80 | -0.53 | -1.59% | 32.49 | 33.33 | 37862 | 12438 | 1.87% |
| 2024-10-29 | 34.71 | 33.33 | -1.81 | -5.15% | 33.10 | 35.39 | 72552 | 24582 | 3.58% |
| 2024-10-28 | 35.80 | 35.14 | -0.25 | -0.71% | 34.54 | 35.86 | 62312 | 21835 | 3.07% |
| 2024-10-25 | 32.90 | 35.39 | 2.59 | 7.90% | 32.90 | 35.88 | 85560 | 29829 | 4.22% |
| 2024-10-24 | 33.75 | 32.80 | -0.93 | -2.76% | 32.63 | 33.75 | 36724 | 12114 | 1.81% |
| 2024-10-23 | 33.19 | 33.73 | 0.63 | 1.90% | 32.78 | 33.95 | 49301 | 16497 | 2.43% |
| 2024-10-22 | 32.77 | 33.10 | 0.50 | 1.53% | 32.22 | 33.16 | 40405 | 13222 | 1.99% |
| 2024-10-21 | 32.50 | 32.60 | 0.29 | 0.90% | 32.42 | 33.33 | 46578 | 15272 | 2.30% |
| 2024-10-18 | 31.01 | 32.31 | 1.30 | 4.19% | 30.86 | 33.09 | 50846 | 16302 | 2.51% |
| 2024-10-17 | 31.81 | 31.01 | -0.35 | -1.12% | 31.00 | 32.00 | 27447 | 8640 | 1.35% |
| 2024-10-16 | 31.08 | 31.36 | -0.25 | -0.79% | 31.06 | 31.91 | 27414 | 8618 | 1.35% |
| 2024-10-15 | 32.68 | 31.61 | -1.04 | -3.19% | 31.61 | 32.68 | 36155 | 11616 | 1.78% |
| 2024-10-14 | 32.38 | 32.65 | 0.27 | 0.83% | 31.43 | 32.77 | 41199 | 13268 | 2.03% |
| 2024-10-11 | 34.54 | 32.38 | -2.05 | -5.95% | 31.80 | 34.54 | 61815 | 20270 | 3.05% |
| 2024-10-10 | 34.50 | 34.43 | -1.30 | -3.64% | 34.14 | 35.93 | 64146 | 22456 | 3.16% |
| 2024-10-09 | 39.70 | 35.73 | -3.97 | -10.00% | 35.73 | 39.72 | 110128 | 40523 | 5.43% |
| 2024-10-08 | 39.75 | 39.70 | 3.56 | 9.85% | 38.01 | 39.75 | 110396 | 43185 | 5.45% |
| 2024-09-30 | 34.71 | 36.14 | 3.29 | 10.02% | 34.40 | 36.14 | 70618 | 25069 | 3.48% |
| 2024-09-27 | 30.74 | 32.85 | 2.63 | 8.70% | 30.70 | 33.00 | 38909 | 12427 | 1.92% |
| 2024-09-26 | 28.69 | 30.22 | 1.38 | 4.79% | 28.50 | 30.27 | 37116 | 10906 | 1.83% |
| 2024-09-25 | 28.30 | 28.84 | 0.68 | 2.41% | 28.30 | 29.44 | 36628 | 10621 | 1.81% |
| 2024-09-24 | 26.63 | 28.16 | 1.73 | 6.55% | 26.63 | 28.18 | 37925 | 10409 | 1.87% |
| 2024-09-23 | 26.16 | 26.43 | 0.21 | 0.80% | 26.00 | 26.79 | 15727 | 4162 | 0.78% |
| 2024-09-20 | 26.80 | 26.22 | -0.63 | -2.35% | 26.07 | 26.99 | 16292 | 4288 | 0.80% |
| 2024-09-19 | 26.36 | 26.85 | 0.74 | 2.83% | 26.12 | 27.29 | 18457 | 4935 | 0.91% |
| 2024-09-18 | 26.72 | 26.11 | -0.61 | -2.28% | 25.89 | 26.87 | 14649 | 3835 | 0.72% |
| 2024-09-13 | 27.66 | 26.72 | -0.88 | -3.19% | 26.71 | 27.90 | 22989 | 6212 | 1.13% |
| 2024-09-12 | 27.84 | 27.60 | -0.30 | -1.08% | 27.59 | 28.33 | 21315 | 5951 | 1.05% |
| 2024-09-11 | 27.26 | 27.90 | 0.80 | 2.95% | 27.03 | 28.15 | 33576 | 9333 | 1.66% |
| 2024-09-10 | 27.49 | 27.10 | -0.17 | -0.62% | 26.63 | 27.54 | 20028 | 5413 | 0.99% |
| 2024-09-09 | 27.27 | 27.27 | -0.16 | -0.58% | 27.14 | 27.83 | 17780 | 4878 | 0.88% |
| 2024-09-06 | 28.51 | 27.43 | -1.05 | -3.69% | 27.37 | 28.76 | 21848 | 6076 | 1.08% |
| 2024-09-05 | 28.59 | 28.48 | -0.11 | -0.38% | 28.30 | 29.36 | 20531 | 5884 | 1.01% |
| 2024-09-04 | 28.16 | 28.59 | 0.29 | 1.02% | 28.10 | 29.21 | 24983 | 7156 | 1.23% |
| 2024-09-03 | 27.87 | 28.30 | 0.43 | 1.54% | 27.48 | 28.65 | 18019 | 5080 | 0.89% |
| 2024-09-02 | 28.89 | 27.87 | -0.93 | -3.23% | 27.87 | 29.16 | 19367 | 5495 | 0.96% |
| 2024-08-30 | 28.19 | 28.80 | 0.65 | 2.31% | 28.01 | 29.29 | 23339 | 6717 | 1.15% |
| 2024-08-29 | 27.60 | 28.15 | 0.52 | 1.88% | 27.51 | 28.39 | 15238 | 4267 | 0.75% |
| 2024-08-28 | 27.75 | 27.63 | -0.03 | -0.11% | 27.32 | 28.00 | 10889 | 3009 | 0.54% |
| 2024-08-27 | 27.75 | 27.66 | -0.28 | -1.00% | 27.50 | 27.99 | 11737 | 3251 | 0.58% |
| 2024-08-26 | 27.28 | 27.94 | 0.70 | 2.57% | 27.20 | 28.48 | 17921 | 5023 | 0.88% |