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 | 58.01 | 52.57 | -5.84 | -10.00% | 52.57 | 58.12 | 55883 | 30081 | 7.27% |
| 2024-12-02 | 60.20 | 58.41 | -3.90 | -6.26% | 56.88 | 62.10 | 59761 | 35357 | 7.78% |
| 2024-11-29 | 64.10 | 62.31 | 3.90 | 6.68% | 60.50 | 64.25 | 86818 | 54902 | 11.30% |
| 2024-11-28 | 52.66 | 58.41 | 5.31 | 10.00% | 52.02 | 58.41 | 28484 | 16311 | 3.71% |
| 2024-11-27 | 50.00 | 53.10 | 1.10 | 2.12% | 49.17 | 53.38 | 43335 | 21996 | 5.64% |
| 2024-11-26 | 54.00 | 52.00 | 2.14 | 4.29% | 48.74 | 54.00 | 65488 | 33934 | 8.52% |
| 2024-11-25 | 49.80 | 49.86 | 4.53 | 9.99% | 46.33 | 49.86 | 45873 | 22422 | 5.97% |
| 2024-11-22 | 45.70 | 45.33 | 3.78 | 9.10% | 43.10 | 45.71 | 60081 | 27125 | 7.82% |
| 2024-11-21 | 40.12 | 41.55 | 2.29 | 5.83% | 40.08 | 41.66 | 21698 | 8879 | 2.82% |
| 2024-11-20 | 37.14 | 39.26 | 1.76 | 4.69% | 36.66 | 39.80 | 21536 | 8324 | 2.80% |
| 2024-11-19 | 38.82 | 37.50 | -1.35 | -3.47% | 35.21 | 38.99 | 37953 | 14085 | 4.94% |
| 2024-11-18 | 44.47 | 38.85 | -4.32 | -10.01% | 38.85 | 46.64 | 37517 | 15995 | 4.88% |
| 2024-11-15 | 39.70 | 43.17 | 3.18 | 7.95% | 38.90 | 43.59 | 29499 | 12207 | 3.84% |
| 2024-11-14 | 38.56 | 39.99 | 1.79 | 4.69% | 37.40 | 41.80 | 24165 | 9479 | 3.15% |
| 2024-11-13 | 35.86 | 38.20 | 2.12 | 5.88% | 35.51 | 38.60 | 22678 | 8472 | 2.95% |
| 2024-11-12 | 35.87 | 36.08 | 0.08 | 0.22% | 34.75 | 36.46 | 19459 | 6888 | 2.53% |
| 2024-11-11 | 34.49 | 36.00 | 1.66 | 4.83% | 34.48 | 37.77 | 28164 | 10410 | 3.67% |
| 2024-11-08 | 34.30 | 34.34 | 0.27 | 0.79% | 33.67 | 34.85 | 7946 | 2726 | 1.03% |
| 2024-11-07 | 33.55 | 34.07 | 0.52 | 1.55% | 33.10 | 34.48 | 7237 | 2468 | 0.94% |
| 2024-11-06 | 34.27 | 33.55 | -0.72 | -2.10% | 33.51 | 34.70 | 7832 | 2663 | 1.02% |
| 2024-11-05 | 34.04 | 34.27 | 0.26 | 0.76% | 33.83 | 34.66 | 8823 | 3022 | 1.15% |
| 2024-11-04 | 33.68 | 34.01 | 0.36 | 1.07% | 32.69 | 34.36 | 8257 | 2780 | 1.07% |
| 2024-11-01 | 34.00 | 33.65 | -0.29 | -0.85% | 33.59 | 34.57 | 13414 | 4566 | 1.75% |
| 2024-10-31 | 32.00 | 33.94 | 1.68 | 5.21% | 31.99 | 34.94 | 17884 | 6095 | 2.33% |
| 2024-10-30 | 31.80 | 32.26 | 0.43 | 1.35% | 31.31 | 32.28 | 10398 | 3306 | 1.35% |
| 2024-10-29 | 32.88 | 31.83 | -1.05 | -3.19% | 31.58 | 33.18 | 16970 | 5437 | 2.21% |
| 2024-10-28 | 33.36 | 32.88 | -0.62 | -1.85% | 32.74 | 34.10 | 10229 | 3402 | 1.33% |
| 2024-10-25 | 32.89 | 33.50 | 0.76 | 2.32% | 32.74 | 33.85 | 9069 | 3039 | 1.18% |
| 2024-10-24 | 33.30 | 32.74 | -0.56 | -1.68% | 32.46 | 33.30 | 9143 | 3001 | 1.19% |
| 2024-10-23 | 34.22 | 33.30 | -1.50 | -4.31% | 32.80 | 35.12 | 17551 | 5916 | 2.28% |
| 2024-10-22 | 34.01 | 34.80 | 0.20 | 0.58% | 34.01 | 35.12 | 11231 | 3896 | 1.46% |
| 2024-10-21 | 35.90 | 34.60 | -1.40 | -3.89% | 34.14 | 36.60 | 21584 | 7590 | 2.81% |
| 2024-10-18 | 35.50 | 36.00 | 0.70 | 1.98% | 34.66 | 36.18 | 18274 | 6485 | 2.38% |
| 2024-10-17 | 34.98 | 35.30 | 0.41 | 1.18% | 34.24 | 35.72 | 11830 | 4146 | 1.54% |
| 2024-10-16 | 34.77 | 34.89 | 0.08 | 0.23% | 34.10 | 35.06 | 9437 | 3260 | 1.23% |
| 2024-10-15 | 35.08 | 34.81 | -0.61 | -1.72% | 34.50 | 36.30 | 15343 | 5412 | 2.00% |
| 2024-10-14 | 32.60 | 35.42 | 3.12 | 9.66% | 32.60 | 35.50 | 25329 | 8739 | 3.30% |
| 2024-10-11 | 32.02 | 32.30 | 0.35 | 1.10% | 31.45 | 32.81 | 15839 | 5086 | 2.06% |
| 2024-10-10 | 30.68 | 31.95 | 1.13 | 3.67% | 30.68 | 32.48 | 11601 | 3693 | 1.51% |
| 2024-10-09 | 32.80 | 30.82 | -2.84 | -8.44% | 30.82 | 33.49 | 21864 | 7029 | 2.85% |
| 2024-10-08 | 34.00 | 33.66 | 2.74 | 8.86% | 31.30 | 34.00 | 26523 | 8653 | 3.45% |
| 2024-09-30 | 28.79 | 30.92 | 2.34 | 8.19% | 28.79 | 31.10 | 24499 | 7370 | 3.19% |
| 2024-09-27 | 28.00 | 28.58 | 0.54 | 1.93% | 28.00 | 28.60 | 6762 | 1921 | 0.88% |
| 2024-09-26 | 28.10 | 28.04 | -0.01 | -0.04% | 27.53 | 28.35 | 12133 | 3386 | 1.58% |
| 2024-09-25 | 28.00 | 28.05 | 0.05 | 0.18% | 27.99 | 28.78 | 13405 | 3797 | 1.74% |
| 2024-09-24 | 27.96 | 28.00 | 0.50 | 1.82% | 27.05 | 28.03 | 17955 | 4980 | 2.34% |
| 2024-09-23 | 25.92 | 27.50 | 1.72 | 6.67% | 25.70 | 27.86 | 17465 | 4747 | 2.27% |
| 2024-09-20 | 26.19 | 25.78 | -0.41 | -1.57% | 25.57 | 26.22 | 8919 | 2305 | 1.16% |
| 2024-09-19 | 24.73 | 26.19 | 1.21 | 4.84% | 24.70 | 26.47 | 13229 | 3423 | 1.72% |
| 2024-09-18 | 24.29 | 24.98 | 0.51 | 2.08% | 24.04 | 25.08 | 8065 | 1981 | 1.05% |
| 2024-09-13 | 24.93 | 24.47 | -0.52 | -2.08% | 24.32 | 25.55 | 9097 | 2252 | 1.18% |
| 2024-09-12 | 24.81 | 24.99 | 0.00 | 0.00% | 24.41 | 25.18 | 9643 | 2387 | 1.26% |
| 2024-09-11 | 25.15 | 24.99 | -0.16 | -0.64% | 24.60 | 25.58 | 14955 | 3739 | 1.95% |
| 2024-09-10 | 23.74 | 25.15 | 1.27 | 5.32% | 23.70 | 26.27 | 30784 | 7742 | 4.01% |
| 2024-09-09 | 23.30 | 23.88 | 0.58 | 2.49% | 22.80 | 23.99 | 14879 | 3545 | 1.94% |
| 2024-09-06 | 22.72 | 23.30 | 0.48 | 2.10% | 22.72 | 23.40 | 7655 | 1776 | 1.00% |
| 2024-09-05 | 23.10 | 22.82 | -0.28 | -1.21% | 22.76 | 23.30 | 4234 | 972 | 0.55% |
| 2024-09-04 | 22.59 | 23.10 | 0.38 | 1.67% | 22.59 | 23.43 | 7645 | 1768 | 1.00% |
| 2024-09-03 | 22.50 | 22.72 | 0.10 | 0.44% | 22.42 | 22.87 | 4398 | 1000 | 0.57% |
| 2024-09-02 | 22.55 | 22.62 | -0.04 | -0.18% | 22.42 | 22.80 | 4673 | 1058 | 0.61% |
| 2024-08-30 | 22.04 | 22.66 | 0.61 | 2.77% | 21.94 | 22.81 | 7737 | 1732 | 1.01% |
| 2024-08-29 | 22.13 | 22.05 | -0.08 | -0.36% | 21.85 | 22.27 | 4096 | 902 | 0.53% |
| 2024-08-28 | 22.05 | 22.13 | -0.09 | -0.41% | 22.00 | 22.40 | 4572 | 1016 | 0.60% |
| 2024-08-27 | 22.34 | 22.22 | -0.12 | -0.54% | 22.20 | 22.86 | 8318 | 1875 | 1.08% |
| 2024-08-26 | 22.21 | 22.34 | 0.68 | 3.14% | 21.52 | 22.60 | 11546 | 2574 | 1.50% |