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 | 37.84 | 36.90 | -0.60 | -1.60% | 36.33 | 37.89 | 27214 | 10023 | 2.22% |
| 2024-12-02 | 37.36 | 37.50 | 0.14 | 0.37% | 37.01 | 38.21 | 31074 | 11707 | 2.53% |
| 2024-11-29 | 36.41 | 37.36 | 1.11 | 3.06% | 35.60 | 37.68 | 29397 | 10848 | 2.40% |
| 2024-11-28 | 37.06 | 36.25 | -1.05 | -2.82% | 36.20 | 37.12 | 24683 | 9035 | 2.01% |
| 2024-11-27 | 35.24 | 37.30 | 2.04 | 5.79% | 34.60 | 37.48 | 34672 | 12454 | 2.83% |
| 2024-11-26 | 35.85 | 35.26 | -0.75 | -2.08% | 35.08 | 36.69 | 21454 | 7676 | 1.75% |
| 2024-11-25 | 35.65 | 36.01 | 0.41 | 1.15% | 35.02 | 36.23 | 23238 | 8276 | 1.89% |
| 2024-11-22 | 38.01 | 35.60 | -2.36 | -6.22% | 35.28 | 38.27 | 34945 | 12785 | 2.85% |
| 2024-11-21 | 38.60 | 37.96 | -0.93 | -2.39% | 37.42 | 39.23 | 33187 | 12733 | 2.71% |
| 2024-11-20 | 37.31 | 38.89 | 1.36 | 3.62% | 37.10 | 39.69 | 45173 | 17429 | 3.68% |
| 2024-11-19 | 36.20 | 37.53 | 1.65 | 4.60% | 35.72 | 37.80 | 36777 | 13538 | 3.00% |
| 2024-11-18 | 36.93 | 35.88 | -1.14 | -3.08% | 35.36 | 37.14 | 34944 | 12632 | 2.85% |
| 2024-11-15 | 38.47 | 37.02 | -1.56 | -4.04% | 37.02 | 38.94 | 33966 | 12878 | 2.77% |
| 2024-11-14 | 40.00 | 38.58 | -1.91 | -4.72% | 38.58 | 40.59 | 33636 | 13302 | 2.74% |
| 2024-11-13 | 40.81 | 40.49 | -0.83 | -2.01% | 39.60 | 42.30 | 50839 | 20692 | 4.15% |
| 2024-11-12 | 42.59 | 41.32 | -0.37 | -0.89% | 40.90 | 44.58 | 90857 | 38870 | 7.41% |
| 2024-11-11 | 39.06 | 41.69 | 2.40 | 6.11% | 38.80 | 41.96 | 60721 | 24649 | 4.95% |
| 2024-11-08 | 41.00 | 39.29 | -1.05 | -2.60% | 38.81 | 42.28 | 77684 | 31270 | 6.33% |
| 2024-11-07 | 38.29 | 40.34 | 1.16 | 2.96% | 38.03 | 40.83 | 55954 | 22194 | 4.56% |
| 2024-11-06 | 37.47 | 39.18 | 1.85 | 4.96% | 37.16 | 40.42 | 82950 | 32400 | 6.76% |
| 2024-11-05 | 35.39 | 37.33 | 1.91 | 5.39% | 34.71 | 37.75 | 46216 | 16874 | 3.77% |
| 2024-11-04 | 33.95 | 35.42 | 1.22 | 3.57% | 33.76 | 36.58 | 40396 | 14322 | 3.29% |
| 2024-11-01 | 34.68 | 34.20 | -0.82 | -2.34% | 33.00 | 35.60 | 41446 | 14230 | 3.38% |
| 2024-10-31 | 34.21 | 35.02 | -0.23 | -0.65% | 34.21 | 35.65 | 40836 | 14253 | 3.33% |
| 2024-10-30 | 36.35 | 35.25 | -1.65 | -4.47% | 34.92 | 36.77 | 45664 | 16290 | 3.72% |
| 2024-10-29 | 39.50 | 36.90 | -2.65 | -6.70% | 36.79 | 40.24 | 62301 | 23664 | 5.08% |
| 2024-10-28 | 37.94 | 39.55 | 1.44 | 3.78% | 37.20 | 39.57 | 63205 | 24467 | 5.15% |
| 2024-10-25 | 36.38 | 38.11 | 1.31 | 3.56% | 36.11 | 39.45 | 68352 | 25893 | 5.57% |
| 2024-10-24 | 37.87 | 36.80 | -1.08 | -2.85% | 36.30 | 39.78 | 62103 | 23657 | 5.06% |
| 2024-10-23 | 36.09 | 37.88 | 1.36 | 3.72% | 36.09 | 38.73 | 64534 | 24041 | 5.26% |
| 2024-10-22 | 36.94 | 36.52 | -0.86 | -2.30% | 35.83 | 37.32 | 54964 | 20090 | 4.48% |
| 2024-10-21 | 35.08 | 37.38 | 2.43 | 6.95% | 34.45 | 38.50 | 86631 | 31204 | 7.06% |
| 2024-10-18 | 31.89 | 34.95 | 3.06 | 9.60% | 31.60 | 36.88 | 75453 | 25539 | 6.15% |
| 2024-10-17 | 32.46 | 31.89 | -0.13 | -0.41% | 31.89 | 32.95 | 32538 | 10532 | 2.65% |
| 2024-10-16 | 32.14 | 32.02 | -0.98 | -2.97% | 31.88 | 32.85 | 37847 | 12226 | 3.09% |
| 2024-10-15 | 34.12 | 33.00 | -1.58 | -4.57% | 33.00 | 35.08 | 55267 | 18845 | 4.51% |
| 2024-10-14 | 34.48 | 34.58 | 0.08 | 0.23% | 32.43 | 34.58 | 68176 | 22897 | 5.56% |
| 2024-10-11 | 36.19 | 34.50 | -2.98 | -7.95% | 33.40 | 37.47 | 65751 | 22852 | 5.36% |
| 2024-10-10 | 40.72 | 37.48 | -2.30 | -5.78% | 37.48 | 41.07 | 69792 | 27184 | 5.69% |
| 2024-10-09 | 41.89 | 39.78 | -3.40 | -7.87% | 39.19 | 44.87 | 107078 | 44892 | 8.73% |
| 2024-10-08 | 43.18 | 43.18 | 7.20 | 20.01% | 40.15 | 43.18 | 125176 | 53297 | 10.21% |
| 2024-09-30 | 32.00 | 35.98 | 6.00 | 20.01% | 31.30 | 35.98 | 112987 | 38294 | 9.21% |
| 2024-09-27 | 27.50 | 29.98 | 2.96 | 10.95% | 27.35 | 30.78 | 55103 | 16002 | 4.49% |
| 2024-09-26 | 25.61 | 27.02 | 1.16 | 4.49% | 25.32 | 27.02 | 41355 | 10813 | 3.37% |
| 2024-09-25 | 25.60 | 25.86 | 0.52 | 2.05% | 25.58 | 26.98 | 46444 | 12142 | 3.79% |
| 2024-09-24 | 24.28 | 25.34 | 0.86 | 3.51% | 24.00 | 25.35 | 37697 | 9355 | 3.07% |
| 2024-09-23 | 25.30 | 24.48 | 0.24 | 0.99% | 24.29 | 25.38 | 28455 | 7058 | 2.32% |
| 2024-09-20 | 24.70 | 24.24 | -0.53 | -2.14% | 24.02 | 24.85 | 16658 | 4041 | 1.36% |
| 2024-09-19 | 23.97 | 24.77 | 0.94 | 3.94% | 23.80 | 25.17 | 21276 | 5214 | 1.73% |
| 2024-09-18 | 23.80 | 23.83 | -0.16 | -0.67% | 23.30 | 24.02 | 11148 | 2633 | 0.91% |
| 2024-09-13 | 24.58 | 23.99 | -0.79 | -3.19% | 23.98 | 24.96 | 17642 | 4294 | 1.44% |
| 2024-09-12 | 24.54 | 24.78 | 0.13 | 0.53% | 24.48 | 25.47 | 17354 | 4340 | 1.42% |
| 2024-09-11 | 24.00 | 24.65 | 0.45 | 1.86% | 23.99 | 25.08 | 22177 | 5472 | 1.81% |
| 2024-09-10 | 24.23 | 24.20 | -0.21 | -0.86% | 23.60 | 24.37 | 21328 | 5109 | 1.74% |
| 2024-09-09 | 24.10 | 24.41 | 0.22 | 0.91% | 24.02 | 25.18 | 23487 | 5770 | 1.92% |
| 2024-09-06 | 25.27 | 24.19 | -1.02 | -4.05% | 24.08 | 25.56 | 19934 | 4888 | 1.63% |
| 2024-09-05 | 24.91 | 25.21 | 0.27 | 1.08% | 24.86 | 25.65 | 17572 | 4446 | 1.43% |
| 2024-09-04 | 24.50 | 24.94 | 0.31 | 1.26% | 24.50 | 25.49 | 23139 | 5781 | 1.89% |
| 2024-09-03 | 24.13 | 24.63 | 0.38 | 1.57% | 24.02 | 25.05 | 21878 | 5400 | 1.78% |
| 2024-09-02 | 25.44 | 24.25 | -1.23 | -4.83% | 24.25 | 25.58 | 21419 | 5323 | 1.75% |
| 2024-08-30 | 24.60 | 25.48 | 0.47 | 1.88% | 24.60 | 25.98 | 23671 | 6011 | 1.93% |
| 2024-08-29 | 23.98 | 25.01 | 0.92 | 3.82% | 23.80 | 25.12 | 25627 | 6328 | 2.09% |
| 2024-08-28 | 23.82 | 24.09 | 0.12 | 0.50% | 23.53 | 24.57 | 18051 | 4346 | 1.47% |
| 2024-08-27 | 24.07 | 23.97 | -0.29 | -1.20% | 23.90 | 24.53 | 15291 | 3688 | 1.25% |
| 2024-08-26 | 24.15 | 24.26 | 0.16 | 0.66% | 23.76 | 24.81 | 19582 | 4767 | 1.60% |