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 | 42.36 | 42.86 | 0.52 | 1.23% | 42.17 | 42.98 | 12853 | 5487 | 5.77% |
| 2024-12-02 | 42.16 | 42.34 | 0.38 | 0.91% | 41.96 | 42.35 | 10456 | 4410 | 4.69% |
| 2024-11-29 | 41.46 | 41.96 | 0.34 | 0.82% | 41.41 | 42.27 | 11943 | 5016 | 5.36% |
| 2024-11-28 | 41.25 | 41.62 | 0.19 | 0.46% | 41.10 | 42.13 | 11957 | 4976 | 5.36% |
| 2024-11-27 | 41.11 | 41.43 | 0.08 | 0.19% | 40.21 | 41.43 | 10819 | 4421 | 4.85% |
| 2024-11-26 | 40.83 | 41.35 | 0.39 | 0.95% | 40.60 | 41.67 | 11844 | 4868 | 5.31% |
| 2024-11-25 | 40.50 | 40.96 | 0.49 | 1.21% | 40.24 | 41.00 | 10004 | 4067 | 4.49% |
| 2024-11-22 | 41.87 | 40.47 | -1.41 | -3.37% | 40.47 | 42.27 | 13661 | 5646 | 6.13% |
| 2024-11-21 | 41.98 | 41.88 | -0.11 | -0.26% | 41.38 | 42.15 | 7369 | 3079 | 3.31% |
| 2024-11-20 | 41.40 | 41.99 | 0.35 | 0.84% | 41.30 | 41.99 | 9687 | 4041 | 4.35% |
| 2024-11-19 | 40.79 | 41.64 | 1.01 | 2.49% | 40.51 | 41.68 | 10999 | 4512 | 4.93% |
| 2024-11-18 | 41.61 | 40.63 | -0.85 | -2.05% | 40.50 | 41.88 | 13238 | 5447 | 5.94% |
| 2024-11-15 | 43.22 | 41.48 | -1.92 | -4.42% | 41.44 | 43.43 | 22846 | 9686 | 10.25% |
| 2024-11-14 | 43.56 | 43.40 | -0.35 | -0.80% | 43.31 | 44.88 | 22722 | 10015 | 10.19% |
| 2024-11-13 | 43.75 | 43.75 | -0.01 | -0.02% | 42.75 | 43.82 | 16266 | 7043 | 7.30% |
| 2024-11-12 | 45.01 | 43.76 | -1.24 | -2.76% | 43.40 | 45.30 | 22750 | 10100 | 10.21% |
| 2024-11-11 | 44.07 | 45.00 | 1.03 | 2.34% | 43.97 | 45.00 | 23132 | 10294 | 10.38% |
| 2024-11-08 | 43.55 | 43.97 | 0.59 | 1.36% | 43.55 | 44.79 | 25646 | 11297 | 11.51% |
| 2024-11-07 | 42.90 | 43.38 | 0.43 | 1.00% | 42.30 | 43.40 | 21549 | 9263 | 9.67% |
| 2024-11-06 | 43.11 | 42.95 | -0.19 | -0.44% | 42.81 | 43.77 | 25339 | 10959 | 11.37% |
| 2024-11-05 | 42.75 | 43.14 | 0.40 | 0.94% | 42.43 | 43.14 | 25118 | 10763 | 11.27% |
| 2024-11-04 | 42.39 | 42.74 | 0.60 | 1.42% | 42.34 | 43.33 | 18360 | 7838 | 8.24% |
| 2024-11-01 | 41.71 | 42.14 | 0.35 | 0.84% | 41.71 | 43.33 | 28431 | 12127 | 12.75% |
| 2024-10-31 | 42.16 | 41.79 | -0.66 | -1.55% | 41.73 | 42.29 | 25226 | 10577 | 11.32% |
| 2024-10-30 | 41.38 | 42.45 | 1.90 | 4.69% | 41.16 | 43.38 | 39567 | 16810 | 17.75% |
| 2024-10-29 | 41.50 | 40.55 | -1.01 | -2.43% | 40.30 | 41.63 | 15671 | 6428 | 7.03% |
| 2024-10-28 | 41.52 | 41.56 | -0.11 | -0.26% | 40.97 | 41.62 | 14483 | 5986 | 6.50% |
| 2024-10-25 | 41.86 | 41.67 | -0.19 | -0.45% | 41.10 | 41.97 | 23703 | 9837 | 10.63% |
| 2024-10-24 | 40.06 | 41.86 | 1.75 | 4.36% | 39.81 | 42.07 | 35446 | 14656 | 15.90% |
| 2024-10-23 | 39.94 | 40.11 | 0.17 | 0.43% | 39.71 | 40.28 | 17067 | 6837 | 7.66% |
| 2024-10-22 | 39.87 | 39.94 | 0.07 | 0.18% | 39.58 | 40.13 | 16316 | 6508 | 7.32% |
| 2024-10-21 | 39.52 | 39.87 | 0.17 | 0.43% | 39.47 | 40.28 | 19393 | 7741 | 8.70% |
| 2024-10-18 | 38.51 | 39.70 | 1.14 | 2.96% | 38.30 | 40.10 | 21210 | 8321 | 9.51% |
| 2024-10-17 | 38.43 | 38.56 | 0.16 | 0.42% | 38.43 | 38.87 | 12205 | 4711 | 5.48% |
| 2024-10-16 | 38.19 | 38.40 | -0.32 | -0.83% | 38.11 | 38.94 | 11457 | 4408 | 5.14% |
| 2024-10-15 | 39.50 | 38.72 | -0.95 | -2.39% | 38.71 | 39.86 | 16292 | 6414 | 7.31% |
| 2024-10-14 | 39.15 | 39.67 | 0.94 | 2.43% | 38.57 | 39.73 | 18698 | 7330 | 8.39% |
| 2024-10-11 | 40.18 | 38.73 | -1.70 | -4.20% | 38.45 | 40.20 | 23490 | 9220 | 10.54% |
| 2024-10-10 | 42.10 | 40.43 | -1.32 | -3.16% | 39.80 | 42.36 | 31786 | 12948 | 14.26% |
| 2024-10-09 | 45.90 | 43.00 | -4.11 | -8.72% | 43.00 | 46.08 | 47480 | 21238 | 21.30% |
| 2024-10-08 | 48.25 | 47.11 | 3.24 | 7.39% | 44.10 | 48.25 | 71043 | 32941 | 31.87% |
| 2024-09-30 | 41.32 | 43.87 | 3.98 | 9.98% | 40.80 | 43.88 | 69186 | 29395 | 31.04% |
| 2024-09-27 | 38.35 | 39.89 | 1.88 | 4.95% | 38.20 | 39.91 | 25239 | 9867 | 11.32% |
| 2024-09-26 | 37.26 | 38.01 | 0.63 | 1.69% | 37.18 | 38.03 | 26757 | 10057 | 12.00% |
| 2024-09-25 | 36.43 | 37.38 | 1.10 | 3.03% | 36.40 | 37.86 | 37552 | 14006 | 16.85% |
| 2024-09-24 | 35.41 | 36.28 | 1.03 | 2.92% | 35.18 | 36.45 | 22351 | 8036 | 10.03% |
| 2024-09-23 | 35.39 | 35.25 | -0.07 | -0.20% | 35.12 | 35.70 | 8998 | 3185 | 4.04% |
| 2024-09-20 | 35.70 | 35.32 | -0.43 | -1.20% | 35.16 | 35.90 | 9599 | 3407 | 4.31% |
| 2024-09-19 | 35.45 | 35.75 | 0.47 | 1.33% | 35.25 | 36.08 | 11657 | 4165 | 5.23% |
| 2024-09-18 | 36.00 | 35.28 | -0.56 | -1.56% | 34.81 | 36.00 | 9024 | 3189 | 4.05% |
| 2024-09-13 | 36.77 | 35.84 | -0.87 | -2.37% | 35.82 | 36.80 | 15761 | 5700 | 7.07% |
| 2024-09-12 | 37.29 | 36.71 | -0.59 | -1.58% | 36.71 | 37.58 | 11227 | 4171 | 5.04% |
| 2024-09-11 | 37.60 | 37.30 | -0.43 | -1.14% | 37.23 | 37.66 | 8816 | 3298 | 3.96% |
| 2024-09-10 | 37.53 | 37.73 | 0.21 | 0.56% | 37.22 | 37.73 | 9994 | 3749 | 4.48% |
| 2024-09-09 | 37.73 | 37.52 | -0.50 | -1.32% | 37.31 | 37.99 | 12910 | 4846 | 5.79% |
| 2024-09-06 | 39.05 | 38.02 | -1.06 | -2.71% | 37.95 | 39.30 | 18506 | 7149 | 8.30% |
| 2024-09-05 | 39.40 | 39.08 | 0.03 | 0.08% | 38.88 | 39.40 | 11052 | 4320 | 4.96% |
| 2024-09-04 | 39.03 | 39.05 | -0.49 | -1.24% | 38.97 | 39.44 | 13392 | 5244 | 6.01% |
| 2024-09-03 | 38.58 | 39.54 | 0.82 | 2.12% | 38.46 | 39.56 | 20378 | 7951 | 9.14% |
| 2024-09-02 | 39.85 | 38.72 | -1.16 | -2.91% | 38.70 | 40.15 | 21135 | 8328 | 9.48% |
| 2024-08-30 | 39.68 | 39.88 | 0.45 | 1.14% | 39.53 | 40.48 | 32412 | 12968 | 14.54% |
| 2024-08-29 | 38.78 | 39.43 | 0.41 | 1.05% | 38.71 | 39.58 | 22093 | 8675 | 9.91% |
| 2024-08-28 | 39.09 | 39.02 | -0.44 | -1.12% | 38.70 | 39.20 | 22097 | 8604 | 9.91% |
| 2024-08-27 | 38.72 | 39.46 | 0.62 | 1.60% | 38.54 | 40.82 | 34833 | 13826 | 15.63% |
| 2024-08-26 | 38.69 | 38.84 | -0.05 | -0.13% | 38.44 | 39.11 | 16752 | 6489 | 7.52% |