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 | 41.69 | 40.65 | -1.03 | -2.47% | 40.22 | 42.16 | 28227 | 11512 | 2.84% |
| 2024-12-02 | 40.73 | 41.68 | 0.59 | 1.44% | 40.27 | 41.77 | 35164 | 14442 | 3.54% |
| 2024-11-29 | 39.84 | 41.09 | 1.28 | 3.22% | 39.06 | 41.97 | 34214 | 13962 | 3.44% |
| 2024-11-28 | 40.58 | 39.81 | -0.78 | -1.92% | 39.78 | 40.94 | 24984 | 10063 | 2.51% |
| 2024-11-27 | 39.66 | 40.59 | 0.87 | 2.19% | 38.34 | 40.63 | 32869 | 12982 | 3.31% |
| 2024-11-26 | 39.79 | 39.72 | -0.18 | -0.45% | 39.54 | 40.82 | 21679 | 8710 | 2.18% |
| 2024-11-25 | 39.82 | 39.90 | -0.11 | -0.27% | 38.91 | 40.39 | 28560 | 11287 | 2.87% |
| 2024-11-22 | 42.10 | 40.01 | -3.80 | -8.67% | 40.00 | 42.88 | 55806 | 23205 | 5.62% |
| 2024-11-21 | 43.23 | 43.81 | 0.29 | 0.67% | 42.90 | 44.40 | 34190 | 14916 | 3.44% |
| 2024-11-20 | 43.07 | 43.52 | 0.45 | 1.04% | 42.62 | 43.88 | 31536 | 13620 | 3.17% |
| 2024-11-19 | 41.70 | 43.07 | 2.19 | 5.36% | 40.89 | 43.17 | 32835 | 13769 | 3.31% |
| 2024-11-18 | 42.90 | 40.88 | -2.36 | -5.46% | 40.59 | 43.45 | 40578 | 16888 | 4.08% |
| 2024-11-15 | 45.51 | 43.24 | -2.21 | -4.86% | 42.97 | 45.84 | 45887 | 20344 | 4.62% |
| 2024-11-14 | 47.20 | 45.45 | -2.03 | -4.28% | 45.36 | 47.89 | 39114 | 18216 | 3.94% |
| 2024-11-13 | 47.71 | 47.48 | -0.91 | -1.88% | 46.32 | 48.49 | 50510 | 23799 | 5.08% |
| 2024-11-12 | 50.57 | 48.39 | -1.99 | -3.95% | 47.89 | 50.98 | 66466 | 32724 | 6.69% |
| 2024-11-11 | 48.63 | 50.38 | 2.80 | 5.88% | 48.25 | 51.46 | 87156 | 43707 | 8.77% |
| 2024-11-08 | 48.10 | 47.58 | -0.34 | -0.71% | 47.50 | 50.07 | 78908 | 38461 | 7.94% |
| 2024-11-07 | 47.67 | 47.92 | 0.76 | 1.61% | 46.10 | 48.63 | 62857 | 29730 | 6.33% |
| 2024-11-06 | 47.05 | 47.16 | 0.16 | 0.34% | 46.46 | 49.39 | 83429 | 40229 | 8.40% |
| 2024-11-05 | 43.96 | 47.00 | 3.12 | 7.11% | 43.39 | 47.26 | 70686 | 32483 | 7.12% |
| 2024-11-04 | 43.00 | 43.88 | 0.43 | 0.99% | 42.81 | 44.50 | 35901 | 15719 | 3.61% |
| 2024-11-01 | 45.80 | 43.45 | -2.55 | -5.54% | 43.41 | 47.75 | 78575 | 36038 | 7.91% |
| 2024-10-31 | 45.40 | 46.00 | 0.41 | 0.90% | 43.30 | 46.55 | 81965 | 37120 | 8.25% |
| 2024-10-30 | 44.00 | 45.59 | 1.01 | 2.27% | 43.65 | 47.22 | 70289 | 32182 | 7.08% |
| 2024-10-29 | 47.80 | 44.58 | -2.50 | -5.31% | 44.58 | 47.82 | 78160 | 35772 | 7.87% |
| 2024-10-28 | 47.56 | 47.08 | -1.05 | -2.18% | 46.30 | 47.99 | 65628 | 30935 | 6.61% |
| 2024-10-25 | 49.86 | 48.13 | -1.36 | -2.75% | 46.46 | 49.86 | 99068 | 47410 | 9.97% |
| 2024-10-24 | 46.01 | 49.49 | 2.68 | 5.73% | 45.50 | 51.49 | 134088 | 65353 | 13.50% |
| 2024-10-23 | 41.95 | 46.81 | 3.38 | 7.78% | 41.81 | 49.59 | 132824 | 62126 | 13.37% |
| 2024-10-22 | 45.99 | 43.43 | 1.83 | 4.40% | 42.50 | 47.00 | 121319 | 54019 | 12.21% |
| 2024-10-21 | 41.30 | 41.60 | 1.83 | 4.60% | 40.39 | 45.20 | 96538 | 40801 | 9.72% |
| 2024-10-18 | 35.88 | 39.77 | 3.67 | 10.17% | 35.80 | 41.50 | 78845 | 30489 | 7.94% |
| 2024-10-17 | 36.85 | 36.10 | 0.16 | 0.45% | 36.06 | 37.35 | 36978 | 13596 | 3.72% |
| 2024-10-16 | 36.10 | 35.94 | -1.30 | -3.49% | 35.66 | 37.46 | 37369 | 13617 | 3.76% |
| 2024-10-15 | 37.80 | 37.24 | 0.31 | 0.84% | 36.94 | 39.70 | 62402 | 23817 | 6.28% |
| 2024-10-14 | 35.15 | 36.93 | 1.28 | 3.59% | 34.00 | 36.96 | 53506 | 19065 | 5.39% |
| 2024-10-11 | 39.09 | 35.65 | -3.56 | -9.08% | 35.16 | 39.09 | 62909 | 23065 | 6.33% |
| 2024-10-10 | 43.99 | 39.21 | -3.61 | -8.43% | 38.91 | 43.99 | 80666 | 32541 | 8.12% |
| 2024-10-09 | 41.20 | 42.82 | 1.71 | 4.16% | 39.00 | 47.30 | 148863 | 64284 | 14.98% |
| 2024-10-08 | 41.11 | 41.11 | 6.85 | 19.99% | 39.50 | 41.11 | 84705 | 34567 | 8.53% |
| 2024-09-30 | 30.65 | 34.26 | 5.71 | 20.00% | 30.51 | 34.26 | 79066 | 25945 | 7.96% |
| 2024-09-27 | 27.50 | 28.55 | 2.02 | 7.61% | 26.94 | 28.80 | 27807 | 7727 | 2.80% |
| 2024-09-26 | 25.27 | 26.53 | 1.08 | 4.24% | 25.27 | 26.56 | 28364 | 7373 | 2.86% |
| 2024-09-25 | 25.32 | 25.45 | 0.37 | 1.48% | 25.18 | 26.09 | 30182 | 7750 | 3.04% |
| 2024-09-24 | 24.32 | 25.08 | 0.98 | 4.07% | 23.92 | 25.10 | 30520 | 7511 | 3.07% |
| 2024-09-23 | 23.75 | 24.10 | 0.37 | 1.56% | 23.45 | 24.20 | 15194 | 3635 | 1.53% |
| 2024-09-20 | 24.19 | 23.73 | -0.42 | -1.74% | 23.65 | 24.30 | 14936 | 3561 | 1.50% |
| 2024-09-19 | 23.93 | 24.15 | 0.52 | 2.20% | 23.60 | 24.50 | 17175 | 4137 | 1.73% |
| 2024-09-18 | 24.15 | 23.63 | -0.43 | -1.79% | 23.37 | 24.25 | 14251 | 3369 | 1.43% |
| 2024-09-13 | 24.72 | 24.06 | -0.74 | -2.98% | 24.05 | 24.93 | 15339 | 3735 | 1.54% |
| 2024-09-12 | 25.19 | 24.80 | -0.51 | -2.02% | 24.79 | 25.45 | 20074 | 5034 | 2.02% |
| 2024-09-11 | 25.01 | 25.31 | 0.41 | 1.65% | 24.75 | 25.33 | 16727 | 4182 | 1.68% |
| 2024-09-10 | 24.14 | 24.90 | 0.62 | 2.55% | 24.07 | 25.13 | 18378 | 4500 | 1.85% |
| 2024-09-09 | 24.51 | 24.28 | -0.22 | -0.90% | 24.11 | 24.63 | 13529 | 3295 | 1.36% |
| 2024-09-06 | 25.32 | 24.50 | -0.80 | -3.16% | 24.47 | 25.38 | 15574 | 3864 | 1.57% |
| 2024-09-05 | 25.11 | 25.30 | 0.20 | 0.80% | 25.05 | 25.58 | 13877 | 3510 | 1.40% |
| 2024-09-04 | 24.93 | 25.10 | 0.18 | 0.72% | 24.58 | 25.47 | 16942 | 4249 | 1.71% |
| 2024-09-03 | 24.48 | 24.92 | 0.50 | 2.05% | 24.30 | 25.56 | 24958 | 6247 | 2.51% |
| 2024-09-02 | 26.13 | 24.42 | -1.90 | -7.22% | 24.38 | 26.42 | 36204 | 9115 | 3.64% |
| 2024-08-30 | 25.58 | 26.32 | 0.82 | 3.22% | 25.50 | 26.40 | 27826 | 7289 | 2.80% |
| 2024-08-29 | 24.92 | 25.50 | 0.45 | 1.80% | 24.68 | 25.69 | 18694 | 4728 | 1.88% |
| 2024-08-28 | 25.30 | 25.05 | -0.24 | -0.95% | 25.01 | 25.64 | 17332 | 4374 | 1.74% |
| 2024-08-27 | 25.63 | 25.29 | -0.52 | -2.01% | 25.22 | 26.00 | 13124 | 3344 | 1.32% |
| 2024-08-26 | 25.22 | 25.81 | 0.59 | 2.34% | 25.22 | 26.36 | 20439 | 5295 | 2.06% |