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 | 37.10 | 36.20 | -1.08 | -2.90% | 35.69 | 37.38 | 132925 | 48263 | 2.94% |
| 2024-12-02 | 38.00 | 37.28 | 0.30 | 0.81% | 36.74 | 38.19 | 145281 | 54111 | 3.22% |
| 2024-11-29 | 35.24 | 36.98 | 1.29 | 3.61% | 34.94 | 37.68 | 161420 | 58856 | 3.57% |
| 2024-11-28 | 35.86 | 35.69 | -0.16 | -0.45% | 35.12 | 36.36 | 135218 | 48183 | 2.99% |
| 2024-11-27 | 34.07 | 35.85 | 1.76 | 5.16% | 33.00 | 35.96 | 154846 | 53147 | 3.43% |
| 2024-11-26 | 33.80 | 34.09 | 0.33 | 0.98% | 33.80 | 36.20 | 170739 | 59694 | 3.78% |
| 2024-11-25 | 35.30 | 33.76 | -1.13 | -3.24% | 32.97 | 35.73 | 174627 | 59352 | 3.86% |
| 2024-11-22 | 34.49 | 34.89 | 0.40 | 1.16% | 34.49 | 37.33 | 262973 | 94549 | 5.82% |
| 2024-11-21 | 35.99 | 34.49 | -0.81 | -2.29% | 34.36 | 37.22 | 249420 | 89449 | 5.52% |
| 2024-11-20 | 34.50 | 35.30 | 0.81 | 2.35% | 33.86 | 35.68 | 202290 | 70813 | 4.48% |
| 2024-11-19 | 31.80 | 34.49 | 3.02 | 9.60% | 31.80 | 34.49 | 237712 | 79599 | 5.26% |
| 2024-11-18 | 32.66 | 31.47 | -1.25 | -3.82% | 31.30 | 32.98 | 130787 | 41683 | 2.89% |
| 2024-11-15 | 32.73 | 32.72 | 0.00 | 0.00% | 32.56 | 33.89 | 135840 | 45131 | 3.01% |
| 2024-11-14 | 33.73 | 32.72 | -0.83 | -2.47% | 32.64 | 34.34 | 115070 | 38262 | 2.55% |
| 2024-11-13 | 32.67 | 33.55 | 0.57 | 1.73% | 32.58 | 33.68 | 130650 | 43446 | 2.89% |
| 2024-11-12 | 33.94 | 32.98 | -0.67 | -1.99% | 32.29 | 34.19 | 148497 | 49210 | 3.29% |
| 2024-11-11 | 32.39 | 33.65 | 0.85 | 2.59% | 32.35 | 33.69 | 147757 | 49273 | 3.27% |
| 2024-11-08 | 33.08 | 32.80 | -0.23 | -0.70% | 32.56 | 33.78 | 146911 | 48763 | 3.25% |
| 2024-11-07 | 30.52 | 33.03 | 2.06 | 6.65% | 30.51 | 33.35 | 201518 | 64900 | 4.46% |
| 2024-11-06 | 31.55 | 30.97 | -0.31 | -0.99% | 30.72 | 31.73 | 128176 | 40075 | 2.84% |
| 2024-11-05 | 30.36 | 31.28 | 0.97 | 3.20% | 29.95 | 31.34 | 117621 | 36334 | 2.60% |
| 2024-11-04 | 28.93 | 30.31 | 1.18 | 4.05% | 28.93 | 30.33 | 116427 | 34936 | 2.58% |
| 2024-11-01 | 30.57 | 29.13 | -1.53 | -4.99% | 29.11 | 30.65 | 168993 | 50028 | 3.74% |
| 2024-10-31 | 31.03 | 30.66 | -0.59 | -1.89% | 30.53 | 31.45 | 129979 | 40182 | 2.88% |
| 2024-10-30 | 31.41 | 31.25 | -0.14 | -0.45% | 30.50 | 31.64 | 103580 | 32229 | 2.29% |
| 2024-10-29 | 31.77 | 31.39 | -0.24 | -0.76% | 31.39 | 32.53 | 120055 | 38234 | 2.66% |
| 2024-10-28 | 32.10 | 31.63 | -0.47 | -1.46% | 30.91 | 32.10 | 144135 | 45221 | 3.19% |
| 2024-10-25 | 32.20 | 32.10 | 0.48 | 1.52% | 31.56 | 32.40 | 123141 | 39410 | 2.73% |
| 2024-10-24 | 31.82 | 31.62 | -0.01 | -0.03% | 31.31 | 32.06 | 92951 | 29357 | 2.06% |
| 2024-10-23 | 31.88 | 31.63 | -0.49 | -1.53% | 31.51 | 32.63 | 151784 | 48580 | 3.36% |
| 2024-10-22 | 33.20 | 32.12 | -1.08 | -3.25% | 31.88 | 33.39 | 167041 | 54011 | 3.70% |
| 2024-10-21 | 33.70 | 33.20 | -0.40 | -1.19% | 32.80 | 34.71 | 219122 | 73895 | 4.85% |
| 2024-10-18 | 31.52 | 33.60 | 2.00 | 6.33% | 31.45 | 34.86 | 170144 | 56547 | 3.77% |
| 2024-10-17 | 32.61 | 31.60 | -0.29 | -0.91% | 31.50 | 32.61 | 101852 | 32686 | 2.25% |
| 2024-10-16 | 31.72 | 31.89 | -0.53 | -1.63% | 31.34 | 32.71 | 87642 | 28032 | 1.94% |
| 2024-10-15 | 33.26 | 32.42 | -0.98 | -2.93% | 32.42 | 34.27 | 132786 | 44201 | 2.94% |
| 2024-10-14 | 32.15 | 33.40 | 1.36 | 4.24% | 31.14 | 33.77 | 134756 | 43712 | 2.98% |
| 2024-10-11 | 34.70 | 32.04 | -2.66 | -7.67% | 31.60 | 34.99 | 162257 | 53239 | 3.59% |
| 2024-10-10 | 37.70 | 34.70 | -3.07 | -8.13% | 34.61 | 37.70 | 219010 | 77858 | 4.85% |
| 2024-10-09 | 38.20 | 37.77 | 1.03 | 2.80% | 35.31 | 40.29 | 354764 | 134637 | 7.85% |
| 2024-10-08 | 37.99 | 36.74 | 5.02 | 15.83% | 34.07 | 37.99 | 218506 | 79185 | 4.84% |
| 2024-09-30 | 28.50 | 31.72 | 4.79 | 17.79% | 28.49 | 32.13 | 181292 | 55185 | 4.01% |
| 2024-09-27 | 25.87 | 26.93 | 1.42 | 5.57% | 25.76 | 27.45 | 62031 | 16483 | 1.37% |
| 2024-09-26 | 24.50 | 25.51 | 1.04 | 4.25% | 24.39 | 25.60 | 60478 | 15078 | 1.34% |
| 2024-09-25 | 25.04 | 24.47 | -0.08 | -0.33% | 24.44 | 25.35 | 60583 | 15054 | 1.34% |
| 2024-09-24 | 24.22 | 24.55 | 0.56 | 2.33% | 23.41 | 24.79 | 55654 | 13492 | 1.23% |
| 2024-09-23 | 23.62 | 23.99 | 0.48 | 2.04% | 23.40 | 24.31 | 33497 | 8034 | 0.74% |
| 2024-09-20 | 23.66 | 23.51 | -0.19 | -0.80% | 23.30 | 24.03 | 26421 | 6222 | 0.58% |
| 2024-09-19 | 23.79 | 23.70 | -0.01 | -0.04% | 23.40 | 24.18 | 35449 | 8424 | 0.78% |
| 2024-09-18 | 23.08 | 23.71 | 0.64 | 2.77% | 22.98 | 23.90 | 37215 | 8777 | 0.82% |
| 2024-09-13 | 23.55 | 23.07 | -0.53 | -2.25% | 23.06 | 23.61 | 21770 | 5058 | 0.48% |
| 2024-09-12 | 23.62 | 23.60 | -0.19 | -0.80% | 23.55 | 24.27 | 24406 | 5837 | 0.54% |
| 2024-09-11 | 23.28 | 23.79 | 0.35 | 1.49% | 23.28 | 23.95 | 25909 | 6150 | 0.57% |
| 2024-09-10 | 23.05 | 23.44 | 0.34 | 1.47% | 22.75 | 23.71 | 21623 | 5010 | 0.48% |
| 2024-09-09 | 22.90 | 23.10 | -0.11 | -0.47% | 22.70 | 23.50 | 23925 | 5533 | 0.53% |
| 2024-09-06 | 24.06 | 23.60 | -0.46 | -1.91% | 23.50 | 24.17 | 21911 | 5213 | 0.48% |
| 2024-09-05 | 23.86 | 24.06 | 0.20 | 0.84% | 23.80 | 24.24 | 23515 | 5659 | 0.52% |
| 2024-09-04 | 23.59 | 23.86 | 0.11 | 0.46% | 23.50 | 24.14 | 25513 | 6097 | 0.56% |
| 2024-09-03 | 23.66 | 23.75 | 0.25 | 1.06% | 23.24 | 23.89 | 38781 | 9159 | 0.86% |
| 2024-09-02 | 24.24 | 23.50 | -0.66 | -2.73% | 23.50 | 24.24 | 39344 | 9335 | 0.87% |
| 2024-08-30 | 23.46 | 24.16 | 0.40 | 1.68% | 23.42 | 24.58 | 44185 | 10670 | 0.98% |
| 2024-08-29 | 22.60 | 23.76 | 1.06 | 4.67% | 22.50 | 23.86 | 35022 | 8201 | 0.78% |
| 2024-08-28 | 22.18 | 22.70 | 0.38 | 1.70% | 22.10 | 22.84 | 24702 | 5587 | 0.55% |
| 2024-08-27 | 22.61 | 22.32 | -0.44 | -1.93% | 22.20 | 22.64 | 25740 | 5747 | 0.57% |
| 2024-08-26 | 22.50 | 22.76 | -0.08 | -0.35% | 22.50 | 23.05 | 22691 | 5166 | 0.50% |