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 | 42.62 | 42.15 | -1.03 | -2.39% | 41.80 | 43.15 | 62759 | 26543 | 3.04% |
| 2024-12-02 | 41.35 | 43.18 | 1.63 | 3.92% | 41.00 | 44.25 | 102607 | 43690 | 4.97% |
| 2024-11-29 | 40.05 | 41.55 | 1.00 | 2.47% | 40.00 | 42.75 | 101085 | 41985 | 4.89% |
| 2024-11-28 | 40.40 | 40.55 | 1.14 | 2.89% | 40.06 | 42.25 | 117875 | 48451 | 5.71% |
| 2024-11-27 | 38.60 | 39.41 | 0.26 | 0.66% | 37.36 | 39.44 | 66851 | 25473 | 3.24% |
| 2024-11-26 | 39.56 | 39.15 | 0.15 | 0.38% | 38.80 | 40.86 | 70282 | 27962 | 3.40% |
| 2024-11-25 | 39.46 | 39.00 | -0.20 | -0.51% | 38.01 | 39.87 | 62969 | 24438 | 3.05% |
| 2024-11-22 | 41.10 | 39.20 | -2.32 | -5.59% | 39.20 | 42.50 | 93445 | 37982 | 4.52% |
| 2024-11-21 | 42.50 | 41.52 | -1.87 | -4.31% | 40.88 | 42.80 | 137030 | 56951 | 6.63% |
| 2024-11-20 | 40.90 | 43.39 | 2.29 | 5.57% | 40.51 | 43.72 | 148975 | 62226 | 7.21% |
| 2024-11-19 | 39.98 | 41.10 | 1.35 | 3.40% | 39.22 | 41.50 | 105693 | 42564 | 5.12% |
| 2024-11-18 | 44.90 | 39.75 | -4.53 | -10.23% | 39.56 | 45.47 | 163541 | 67926 | 7.92% |
| 2024-11-15 | 46.00 | 44.28 | -4.02 | -8.32% | 44.12 | 48.71 | 177148 | 81997 | 8.57% |
| 2024-11-14 | 53.88 | 48.30 | -0.78 | -1.59% | 47.61 | 54.50 | 201803 | 100443 | 9.77% |
| 2024-11-13 | 46.60 | 49.08 | 2.00 | 4.25% | 45.81 | 49.50 | 151928 | 72247 | 7.35% |
| 2024-11-12 | 51.68 | 47.08 | -2.27 | -4.60% | 46.48 | 53.38 | 259908 | 129168 | 12.58% |
| 2024-11-11 | 46.50 | 49.35 | 2.85 | 6.13% | 46.10 | 51.50 | 251610 | 122133 | 12.18% |
| 2024-11-08 | 40.01 | 46.50 | 6.79 | 17.10% | 40.01 | 47.65 | 284709 | 127602 | 13.78% |
| 2024-11-07 | 36.53 | 39.71 | 2.87 | 7.79% | 36.51 | 39.95 | 122766 | 47129 | 5.94% |
| 2024-11-06 | 37.44 | 36.84 | -0.38 | -1.02% | 36.50 | 39.21 | 106529 | 40403 | 5.16% |
| 2024-11-05 | 35.00 | 37.22 | 2.42 | 6.95% | 34.64 | 37.49 | 77536 | 28282 | 3.75% |
| 2024-11-04 | 34.41 | 34.80 | 0.27 | 0.78% | 34.11 | 35.83 | 53727 | 18757 | 2.60% |
| 2024-11-01 | 37.50 | 34.53 | -3.25 | -8.60% | 34.38 | 37.54 | 88299 | 31572 | 4.27% |
| 2024-10-31 | 35.52 | 37.78 | 0.97 | 2.64% | 35.52 | 38.21 | 74792 | 27741 | 3.62% |
| 2024-10-30 | 37.51 | 36.81 | -1.16 | -3.06% | 36.40 | 38.69 | 69204 | 25831 | 3.35% |
| 2024-10-29 | 41.00 | 37.97 | -0.79 | -2.04% | 37.15 | 41.00 | 103428 | 39872 | 5.01% |
| 2024-10-28 | 39.94 | 38.76 | -0.17 | -0.44% | 38.15 | 40.53 | 160651 | 63513 | 7.78% |
| 2024-10-25 | 35.59 | 38.93 | 3.58 | 10.13% | 35.51 | 40.22 | 164310 | 62941 | 7.95% |
| 2024-10-24 | 36.30 | 35.35 | -1.04 | -2.86% | 34.88 | 36.30 | 52515 | 18547 | 2.54% |
| 2024-10-23 | 35.90 | 36.39 | 0.60 | 1.68% | 35.29 | 37.63 | 83526 | 30501 | 4.04% |
| 2024-10-22 | 35.10 | 35.79 | 0.56 | 1.59% | 34.51 | 36.20 | 55885 | 19799 | 2.70% |
| 2024-10-21 | 35.91 | 35.23 | 0.03 | 0.09% | 34.65 | 36.76 | 86611 | 30844 | 4.19% |
| 2024-10-18 | 32.00 | 35.20 | 3.08 | 9.59% | 31.85 | 35.88 | 86490 | 29333 | 4.19% |
| 2024-10-17 | 31.91 | 32.12 | 0.22 | 0.69% | 31.91 | 33.34 | 53755 | 17591 | 2.60% |
| 2024-10-16 | 31.05 | 31.90 | 0.13 | 0.41% | 30.89 | 32.90 | 50639 | 16099 | 2.45% |
| 2024-10-15 | 32.70 | 31.77 | -0.99 | -3.02% | 31.75 | 33.25 | 47233 | 15330 | 2.29% |
| 2024-10-14 | 32.44 | 32.76 | 0.32 | 0.99% | 31.30 | 33.11 | 59180 | 19063 | 2.86% |
| 2024-10-11 | 34.71 | 32.44 | -1.92 | -5.59% | 32.01 | 34.71 | 78927 | 25853 | 3.82% |
| 2024-10-10 | 34.10 | 34.36 | 0.26 | 0.76% | 34.10 | 36.50 | 78001 | 27501 | 3.78% |
| 2024-10-09 | 37.96 | 34.10 | -5.79 | -14.51% | 34.05 | 38.33 | 130074 | 47242 | 6.30% |
| 2024-10-08 | 41.45 | 39.89 | 4.81 | 13.71% | 36.65 | 41.64 | 172070 | 67297 | 8.33% |
| 2024-09-30 | 32.79 | 35.08 | 4.59 | 15.05% | 31.93 | 35.27 | 129102 | 43402 | 6.25% |
| 2024-09-27 | 28.40 | 30.49 | 2.52 | 9.01% | 28.40 | 30.70 | 52633 | 15617 | 2.55% |
| 2024-09-26 | 27.15 | 27.97 | 0.75 | 2.76% | 26.81 | 28.02 | 44899 | 12359 | 2.20% |
| 2024-09-25 | 27.40 | 27.22 | 0.01 | 0.04% | 27.21 | 28.01 | 39321 | 10888 | 1.93% |
| 2024-09-24 | 26.00 | 27.21 | 1.37 | 5.30% | 25.90 | 27.28 | 37185 | 9942 | 1.82% |
| 2024-09-23 | 26.14 | 25.84 | -0.56 | -2.12% | 25.82 | 26.59 | 19557 | 5104 | 0.96% |
| 2024-09-20 | 26.81 | 26.40 | -0.47 | -1.75% | 26.06 | 27.14 | 20669 | 5445 | 1.01% |
| 2024-09-19 | 26.29 | 26.87 | 0.64 | 2.44% | 26.09 | 27.57 | 22169 | 5965 | 1.09% |
| 2024-09-18 | 26.90 | 26.23 | -0.67 | -2.49% | 26.01 | 27.00 | 20200 | 5330 | 0.99% |
| 2024-09-13 | 27.86 | 26.90 | -0.91 | -3.27% | 26.90 | 28.02 | 20658 | 5646 | 1.01% |
| 2024-09-12 | 28.00 | 27.81 | -0.16 | -0.57% | 27.79 | 28.50 | 25057 | 7029 | 1.23% |
| 2024-09-11 | 27.62 | 27.97 | 0.33 | 1.19% | 27.42 | 28.14 | 24604 | 6861 | 1.21% |
| 2024-09-10 | 27.25 | 27.64 | 0.35 | 1.28% | 26.72 | 27.99 | 28280 | 7701 | 1.39% |
| 2024-09-09 | 27.14 | 27.29 | -0.01 | -0.04% | 26.88 | 27.51 | 22543 | 6117 | 1.11% |
| 2024-09-06 | 27.94 | 27.30 | -0.71 | -2.53% | 27.20 | 28.05 | 22152 | 6106 | 1.09% |
| 2024-09-05 | 27.63 | 28.01 | 0.40 | 1.45% | 27.63 | 28.50 | 28594 | 8039 | 1.40% |
| 2024-09-04 | 27.20 | 27.61 | -0.06 | -0.22% | 26.88 | 28.08 | 25014 | 6881 | 1.23% |
| 2024-09-03 | 27.61 | 27.67 | 0.00 | 0.00% | 27.31 | 28.24 | 28839 | 7984 | 1.41% |
| 2024-09-02 | 28.23 | 27.67 | -0.79 | -2.78% | 27.63 | 28.85 | 33859 | 9555 | 1.66% |
| 2024-08-30 | 28.01 | 28.46 | 0.35 | 1.25% | 28.00 | 29.00 | 45914 | 13149 | 2.25% |
| 2024-08-29 | 26.87 | 28.11 | 1.25 | 4.65% | 26.61 | 28.38 | 33903 | 9397 | 1.66% |
| 2024-08-28 | 26.79 | 26.86 | 0.06 | 0.22% | 26.31 | 27.18 | 23737 | 6360 | 1.16% |
| 2024-08-27 | 27.88 | 26.80 | -1.08 | -3.87% | 26.66 | 27.88 | 41825 | 11329 | 2.05% |
| 2024-08-26 | 27.30 | 27.88 | 0.22 | 0.80% | 27.20 | 28.31 | 24992 | 6982 | 1.23% |