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 | 42.63 | 42.22 | -0.40 | -0.94% | 41.07 | 42.68 | 33982 | 14213 | 16.88% |
| 2024-12-02 | 43.21 | 42.62 | -0.58 | -1.34% | 42.00 | 43.29 | 40513 | 17156 | 20.12% |
| 2024-11-29 | 42.50 | 43.20 | 1.33 | 3.18% | 41.28 | 44.00 | 56148 | 24103 | 27.89% |
| 2024-11-28 | 41.40 | 41.87 | 0.42 | 1.01% | 40.53 | 43.53 | 55323 | 23289 | 27.48% |
| 2024-11-27 | 39.98 | 41.45 | 1.60 | 4.02% | 38.30 | 41.50 | 41694 | 16887 | 20.71% |
| 2024-11-26 | 38.88 | 39.85 | 0.85 | 2.18% | 38.41 | 40.80 | 30505 | 12146 | 15.15% |
| 2024-11-25 | 38.02 | 39.00 | 0.97 | 2.55% | 37.91 | 39.89 | 17086 | 6593 | 8.49% |
| 2024-11-22 | 39.85 | 38.03 | -1.77 | -4.45% | 37.81 | 41.00 | 25106 | 9976 | 12.47% |
| 2024-11-21 | 39.74 | 39.80 | -0.34 | -0.85% | 39.30 | 40.65 | 19179 | 7668 | 9.53% |
| 2024-11-20 | 39.50 | 40.14 | 0.56 | 1.41% | 38.85 | 40.28 | 24494 | 9707 | 12.17% |
| 2024-11-19 | 37.29 | 39.58 | 3.02 | 8.26% | 36.86 | 39.59 | 30973 | 11858 | 15.38% |
| 2024-11-18 | 38.00 | 36.56 | -1.51 | -3.97% | 36.30 | 38.91 | 20840 | 7719 | 10.35% |
| 2024-11-15 | 39.60 | 38.07 | -1.71 | -4.30% | 37.61 | 40.35 | 18276 | 7130 | 9.08% |
| 2024-11-14 | 41.44 | 39.78 | -1.65 | -3.98% | 39.70 | 41.45 | 18801 | 7612 | 9.34% |
| 2024-11-13 | 41.00 | 41.43 | 0.23 | 0.56% | 40.18 | 41.67 | 23283 | 9543 | 11.56% |
| 2024-11-12 | 41.90 | 41.20 | -0.43 | -1.03% | 40.70 | 42.40 | 38560 | 16036 | 19.15% |
| 2024-11-11 | 40.29 | 41.63 | 1.34 | 3.33% | 40.00 | 41.89 | 39952 | 16561 | 19.84% |
| 2024-11-08 | 40.34 | 40.29 | 0.17 | 0.42% | 40.10 | 41.56 | 43846 | 17871 | 21.78% |
| 2024-11-07 | 38.18 | 40.12 | 1.68 | 4.37% | 38.08 | 40.90 | 41291 | 16363 | 20.51% |
| 2024-11-06 | 38.56 | 38.44 | -0.12 | -0.31% | 38.21 | 39.20 | 22882 | 8847 | 11.37% |
| 2024-11-05 | 37.45 | 38.56 | 1.06 | 2.83% | 37.27 | 38.76 | 24712 | 9439 | 12.27% |
| 2024-11-04 | 36.86 | 37.50 | 0.87 | 2.38% | 36.69 | 37.67 | 15896 | 5920 | 7.90% |
| 2024-11-01 | 38.44 | 36.63 | -1.97 | -5.10% | 36.58 | 38.83 | 23917 | 8935 | 11.88% |
| 2024-10-31 | 38.34 | 38.60 | 0.26 | 0.68% | 37.58 | 38.96 | 24963 | 9567 | 12.40% |
| 2024-10-30 | 38.53 | 38.34 | -0.49 | -1.26% | 37.85 | 39.09 | 16830 | 6470 | 8.36% |
| 2024-10-29 | 39.80 | 38.83 | -1.09 | -2.73% | 38.82 | 40.40 | 25956 | 10264 | 12.89% |
| 2024-10-28 | 40.01 | 39.92 | -0.48 | -1.19% | 39.10 | 40.01 | 24912 | 9858 | 12.37% |
| 2024-10-25 | 39.93 | 40.40 | -0.21 | -0.52% | 39.16 | 40.58 | 43272 | 17204 | 21.49% |
| 2024-10-24 | 38.13 | 40.61 | 2.48 | 6.50% | 37.81 | 40.63 | 46561 | 18352 | 23.13% |
| 2024-10-23 | 38.70 | 38.13 | -0.70 | -1.80% | 38.01 | 39.01 | 21626 | 8336 | 10.74% |
| 2024-10-22 | 39.36 | 38.83 | -0.71 | -1.80% | 38.41 | 39.78 | 29485 | 11520 | 14.64% |
| 2024-10-21 | 38.80 | 39.54 | 1.03 | 2.67% | 38.80 | 40.70 | 46321 | 18418 | 23.01% |
| 2024-10-18 | 36.50 | 38.51 | 2.04 | 5.59% | 36.26 | 39.42 | 39077 | 14851 | 19.41% |
| 2024-10-17 | 37.40 | 36.47 | -0.33 | -0.90% | 36.33 | 37.50 | 17626 | 6516 | 8.75% |
| 2024-10-16 | 36.02 | 36.80 | -0.15 | -0.41% | 35.86 | 38.08 | 21130 | 7796 | 10.50% |
| 2024-10-15 | 37.04 | 36.95 | -0.37 | -0.99% | 36.65 | 38.72 | 26704 | 10067 | 13.26% |
| 2024-10-14 | 36.00 | 37.32 | 1.53 | 4.27% | 35.42 | 37.46 | 24205 | 8860 | 12.02% |
| 2024-10-11 | 37.87 | 35.79 | -2.37 | -6.21% | 35.11 | 38.10 | 29872 | 10887 | 14.84% |
| 2024-10-10 | 40.88 | 38.16 | -2.26 | -5.59% | 37.53 | 41.27 | 40362 | 15739 | 20.05% |
| 2024-10-09 | 42.00 | 40.42 | -1.81 | -4.29% | 39.53 | 43.95 | 65879 | 27760 | 32.72% |
| 2024-10-08 | 42.23 | 42.23 | 3.84 | 10.00% | 40.23 | 42.23 | 66928 | 28029 | 33.24% |
| 2024-09-30 | 36.50 | 38.39 | 3.49 | 10.00% | 35.64 | 38.39 | 54304 | 20248 | 26.97% |
| 2024-09-27 | 33.45 | 34.90 | 1.72 | 5.18% | 33.35 | 34.97 | 25230 | 8626 | 12.53% |
| 2024-09-26 | 32.30 | 33.18 | 0.62 | 1.90% | 32.02 | 33.18 | 28634 | 9364 | 14.22% |
| 2024-09-25 | 31.62 | 32.56 | 1.07 | 3.40% | 31.51 | 34.00 | 34102 | 11018 | 16.94% |
| 2024-09-24 | 30.70 | 31.49 | 0.80 | 2.61% | 30.39 | 31.49 | 18269 | 5675 | 9.07% |
| 2024-09-23 | 30.67 | 30.69 | 0.01 | 0.03% | 30.46 | 30.96 | 9212 | 2826 | 4.58% |
| 2024-09-20 | 30.72 | 30.68 | -0.07 | -0.23% | 30.36 | 31.11 | 10057 | 3083 | 5.00% |
| 2024-09-19 | 30.22 | 30.75 | 0.55 | 1.82% | 30.11 | 30.93 | 12591 | 3854 | 6.25% |
| 2024-09-18 | 30.90 | 30.20 | -0.70 | -2.27% | 29.70 | 31.11 | 12671 | 3828 | 6.29% |
| 2024-09-13 | 32.07 | 30.90 | -1.19 | -3.71% | 30.83 | 32.38 | 14707 | 4625 | 7.30% |
| 2024-09-12 | 32.85 | 32.09 | -0.57 | -1.75% | 32.01 | 33.07 | 10203 | 3313 | 5.07% |
| 2024-09-11 | 33.02 | 32.66 | -0.55 | -1.66% | 32.30 | 33.26 | 9361 | 3080 | 4.65% |
| 2024-09-10 | 32.87 | 33.21 | 0.34 | 1.03% | 32.68 | 33.21 | 11384 | 3754 | 5.65% |
| 2024-09-09 | 32.77 | 32.87 | 0.10 | 0.31% | 32.21 | 33.08 | 9031 | 2958 | 4.49% |
| 2024-09-06 | 33.53 | 32.77 | -0.46 | -1.38% | 32.71 | 33.97 | 16817 | 5576 | 8.35% |
| 2024-09-05 | 32.59 | 33.23 | 0.44 | 1.34% | 32.59 | 33.42 | 11248 | 3721 | 5.59% |
| 2024-09-04 | 32.71 | 32.79 | -0.40 | -1.21% | 32.59 | 33.23 | 11019 | 3617 | 5.47% |
| 2024-09-03 | 33.09 | 33.19 | 0.15 | 0.45% | 32.76 | 33.48 | 12455 | 4127 | 6.19% |
| 2024-09-02 | 34.04 | 33.04 | -1.08 | -3.17% | 32.98 | 34.34 | 18134 | 6082 | 9.01% |
| 2024-08-30 | 32.65 | 34.12 | 1.10 | 3.33% | 32.65 | 34.89 | 28275 | 9587 | 14.04% |
| 2024-08-29 | 32.36 | 33.02 | 0.67 | 2.07% | 32.10 | 33.32 | 21199 | 6950 | 10.53% |
| 2024-08-28 | 31.91 | 32.35 | 0.45 | 1.41% | 31.55 | 33.00 | 18647 | 6014 | 9.26% |
| 2024-08-27 | 32.43 | 31.90 | -1.04 | -3.16% | 31.77 | 33.10 | 17419 | 5635 | 8.65% |
| 2024-08-26 | 32.78 | 32.94 | 0.17 | 0.52% | 32.60 | 33.20 | 13514 | 4441 | 6.71% |